Kaisa Health Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00876  1997-04-10    
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
2025-12-24 0 0.069 0.069 0.072 0.068 0.073 9,026,000 626,454 0.0694 0.069 0.069 0.072 0.068 0.073 9,026,000 0.0694 -5.48%
2025-12-23 0 0.073 0.071 0.073 0.071 0.074 2,910,000 210,640 0.0724 0.073 0.071 0.073 0.071 0.074 2,910,000 0.0724 -2.67%
2025-12-22 0 0.075 0.073 0.075 0.073 0.075 2,590,000 193,860 0.0748 0.075 0.073 0.075 0.073 0.075 2,590,000 0.0748 0.00%
2025-12-19 0 0.075 0.073 0.075 0.072 0.075 3,650,000 270,150 0.0740 0.075 0.073 0.075 0.072 0.075 3,650,000 0.0740 2.74%
2025-12-18 0 0.073 0.073 0.074 0.072 0.075 9,410,000 702,020 0.0746 0.073 0.073 0.074 0.072 0.075 9,410,000 0.0746 -2.67%
2025-12-17 0 0.075 0.073 0.075 0.072 0.078 1,810,000 133,560 0.0738 0.075 0.073 0.075 0.072 0.078 1,810,000 0.0738 0.00%
2025-12-16 0 0.075 0.073 0.076 0.074 0.076 2,310,000 172,030 0.0745 0.075 0.073 0.076 0.074 0.076 2,310,000 0.0745 -2.60%
2025-12-15 0 0.077 0.074 0.077 0.074 0.080 1,370,000 103,970 0.0759 0.077 0.074 0.077 0.074 0.080 1,370,000 0.0759 4.05%
2025-12-12 0 0.074 0.073 0.074 0.073 0.074 620,000 45,420 0.0733 0.074 0.073 0.074 0.073 0.074 620,000 0.0733 1.37%
2025-12-11 0 0.073 0.071 0.073 0.072 0.077 8,090,000 596,830 0.0738 0.073 0.071 0.073 0.072 0.077 8,090,000 0.0738 -3.95%
2025-12-10 0 0.076 0.075 0.076 0.073 0.078 16,780,000 1,243,070 0.0741 0.076 0.075 0.076 0.073 0.078 16,780,000 0.0741 0.00%
2025-12-09 0 0.076 0.076 0.077 0.073 0.085 13,560,000 1,036,960 0.0765 0.076 0.076 0.077 0.073 0.085 13,560,000 0.0765 -5.00%
2025-12-08 0 0.080 0.078 0.080 0.077 0.081 8,820,000 694,020 0.0787 0.080 0.078 0.080 0.077 0.081 8,820,000 0.0787 1.27%
2025-12-05 0 0.079 0.078 0.079 0.076 0.088 39,150,000 3,259,320 0.0833 0.079 0.078 0.079 0.076 0.088 39,150,000 0.0833 -4.82%
2025-12-04 0 0.083 0.082 0.083 0.080 0.085 13,160,000 1,075,120 0.0817 0.083 0.082 0.083 0.080 0.085 13,160,000 0.0817 5.06%
2025-12-03 0 0.079 0.078 0.079 0.078 0.080 13,700,000 1,082,360 0.0790 0.079 0.078 0.079 0.078 0.080 13,700,000 0.0790 -1.25%
2025-12-02 0 0.080 0.079 0.080 0.076 0.084 8,290,000 647,800 0.0781 0.080 0.079 0.080 0.076 0.084 8,290,000 0.0781 0.00%
2025-12-01 0 0.080 0.079 0.080 0.076 0.082 2,940,000 233,730 0.0795 0.080 0.079 0.080 0.076 0.082 2,940,000 0.0795 1.27%
2025-11-28 0 0.079 0.078 0.079 0.075 0.087 34,960,000 2,867,440 0.0820 0.079 0.078 0.079 0.075 0.087 34,960,000 0.0820 1.28%
2025-11-27 0 0.078 0.077 0.078 0.074 0.079 16,460,000 1,265,660 0.0769 0.078 0.077 0.078 0.074 0.079 16,460,000 0.0769 8.33%
2025-11-26 0 0.072 0.072 0.073 0.069 0.074 8,350,000 598,480 0.0717 0.072 0.072 0.073 0.069 0.074 8,350,000 0.0717 2.86%
2025-11-25 0 0.070 0.070 0.071 0.064 0.074 29,950,000 2,131,450 0.0712 0.070 0.070 0.071 0.064 0.074 29,950,000 0.0712 11.11%
2025-11-24 0 0.063 0.063 0.065 0.062 0.066 6,510,000 418,640 0.0643 0.063 0.063 0.065 0.062 0.066 6,510,000 0.0643 3.28%
2025-11-21 0 0.061 0.061 0.062 0.059 0.062 9,120,000 551,360 0.0605 0.061 0.061 0.062 0.059 0.062 9,120,000 0.0605 -3.17%
2025-11-20 0 0.063 0.062 0.064 0.061 0.064 8,810,000 550,710 0.0625 0.063 0.062 0.064 0.061 0.064 8,810,000 0.0625 3.28%
2025-11-19 0 0.061 0.061 0.062 0.060 0.067 23,190,000 1,437,510 0.0620 0.061 0.061 0.062 0.060 0.067 23,190,000 0.0620 -6.15%
2025-11-18 0 0.065 0.065 0.066 0.062 0.072 41,390,000 2,814,940 0.0680 0.065 0.065 0.066 0.062 0.072 41,390,000 0.0680 0.00%
2025-11-17 0 0.065 0.065 0.066 0.064 0.081 76,780,000 5,383,700 0.0701 0.065 0.065 0.066 0.064 0.081 76,780,000 0.0701 -13.33%
2025-11-14 0 0.075 0.074 0.075 0.074 0.100 103,650,000 9,026,470 0.0871 0.075 0.074 0.075 0.074 0.100 103,650,000 0.0871 -13.79%
2025-11-13 0 0.087 0.085 0.087 0.083 0.092 9,610,000 838,420 0.0872 0.087 0.085 0.087 0.083 0.092 9,610,000 0.0872 -1.14%
2025-11-12 0 0.088 0.085 0.088 0.083 0.095 24,870,000 2,189,230 0.0880 0.088 0.085 0.088 0.083 0.095 24,870,000 0.0880 -7.37%
2025-11-11 0 0.095 0.094 0.095 0.089 0.099 25,050,000 2,332,330 0.0931 0.095 0.094 0.095 0.089 0.099 25,050,000 0.0931 0.00%
2025-11-10 0 0.095 0.094 0.095 0.079 0.096 90,140,000 8,013,015 0.0889 0.095 0.094 0.095 0.079 0.096 90,140,000 0.0889 21.79%
2025-11-07 0 0.078 0.075 0.079 0.070 0.082 17,250,000 1,303,530 0.0756 0.078 0.075 0.079 0.070 0.082 17,250,000 0.0756 1.30%
2025-11-06 0 0.077 0.073 0.076 0.063 0.077 23,140,000 1,591,370 0.0688 0.077 0.073 0.076 0.063 0.077 23,140,000 0.0688 16.67%
2025-11-05 0 0.066 0.065 0.066 0.064 0.074 54,860,000 3,682,230 0.0671 0.066 0.065 0.066 0.064 0.074 54,860,000 0.0671 -9.59%
2025-11-04 0 0.073 0.071 0.073 0.071 0.081 35,070,000 2,706,630 0.0772 0.073 0.071 0.073 0.071 0.081 35,070,000 0.0772 0.00%
2025-11-03 0 0.073 0.072 0.073 0.068 0.105 144,630,000 11,637,880 0.0805 0.073 0.072 0.073 0.068 0.105 144,630,000 0.0805 -23.96%
2025-10-31 0 0.096 0.095 0.096 0.081 0.110 141,444,000 13,015,110 0.0920 0.096 0.095 0.096 0.081 0.110 141,444,000 0.0920 4.35%
2025-10-30 0 0.092 0.090 0.092 0.069 0.092 136,250,000 10,963,980 0.0805 0.092 0.090 0.092 0.069 0.092 136,250,000 0.0805 31.43%
2025-10-28 0 0.070 0.069 0.070 0.065 0.070 39,570,000 2,684,500 0.0678 0.070 0.069 0.070 0.065 0.070 39,570,000 0.0678 7.69%
2025-10-27 0 0.065 0.064 0.065 0.059 0.065 34,330,000 2,122,870 0.0618 0.065 0.064 0.065 0.059 0.065 34,330,000 0.0618 8.33%
2025-10-24 0 0.060 0.057 0.060 0.056 0.061 7,360,000 426,580 0.0580 0.060 0.057 0.060 0.056 0.061 7,360,000 0.0580 1.69%
2025-10-23 0 0.059 0.058 0.059 0.056 0.062 6,200,000 359,560 0.0580 0.059 0.058 0.059 0.056 0.062 6,200,000 0.0580 0.00%
2025-10-22 0 0.059 0.058 0.059 0.057 0.064 20,550,000 1,227,010 0.0597 0.059 0.058 0.059 0.057 0.064 20,550,000 0.0597 1.72%
2025-10-21 0 0.058 0.055 0.056 0.055 0.061 21,140,000 1,216,210 0.0575 0.058 0.055 0.056 0.055 0.061 21,140,000 0.0575 0.00%
2025-10-20 0 0.058 0.057 0.058 0.055 0.060 16,640,000 967,260 0.0581 0.058 0.057 0.058 0.055 0.060 16,640,000 0.0581 3.57%
2025-10-17 0 0.056 0.056 0.058 0.051 0.060 20,310,000 1,123,080 0.0553 0.056 0.056 0.058 0.051 0.060 20,310,000 0.0553 3.70%
2025-10-16 0 0.054 0.053 0.054 0.045 0.056 27,480,000 1,415,460 0.0515 0.054 0.053 0.054 0.045 0.056 27,480,000 0.0515 10.20%
2025-10-15 0 0.049 0.048 0.049 0.048 0.070 141,800,000 7,580,260 0.0535 0.049 0.048 0.049 0.048 0.070 141,800,000 0.0535 -28.99%
2025-10-14 0 0.069 0.063 0.069 0.059 0.072 67,280,000 4,224,440 0.0628 0.069 0.063 0.069 0.059 0.072 67,280,000 0.0628 1.47%
2025-10-13 0 0.068 0.067 0.068 0.060 0.070 36,470,000 2,346,050 0.0643 0.068 0.067 0.068 0.060 0.070 36,470,000 0.0643 6.25%
2025-10-10 0 0.064 0.063 0.064 0.056 0.068 70,500,000 4,380,810 0.0621 0.064 0.063 0.064 0.056 0.068 70,500,000 0.0621 12.28%
2025-10-09 0 0.057 0.057 0.058 0.048 0.060 94,352,168 5,266,827 0.0558 0.057 0.057 0.058 0.048 0.060 94,352,168 0.0558 14.00%
2025-10-08 0 0.050 0.050 0.051 0.042 0.051 71,410,000 3,411,170 0.0478 0.050 0.050 0.051 0.042 0.051 71,410,000 0.0478 13.64%
2025-10-06 0 0.044 0.043 0.044 0.041 0.044 4,690,000 200,810 0.0428 0.044 0.043 0.044 0.041 0.044 4,690,000 0.0428 2.33%
2025-10-03 0 0.043 0.042 0.043 0.041 0.044 6,590,000 279,760 0.0425 0.043 0.042 0.043 0.041 0.044 6,590,000 0.0425 0.00%
2025-10-02 0 0.043 0.042 0.043 0.040 0.044 10,340,000 435,060 0.0421 0.043 0.042 0.043 0.040 0.044 10,340,000 0.0421 0.00%
2025-09-30 0 0.043 0.043 0.044 0.037 0.048 57,540,000 2,506,160 0.0436 0.043 0.043 0.044 0.037 0.048 57,540,000 0.0436 -4.44%
2025-09-29 0 0.045 0.045 0.046 0.045 0.059 184,810,000 9,015,490 0.0488 0.045 0.045 0.046 0.045 0.059 184,810,000 0.0488 -18.18%
2025-09-26 0 0.055 0.055 0.056 0.049 0.057 40,120,000 2,158,180 0.0538 0.055 0.055 0.056 0.049 0.057 40,120,000 0.0538 5.77%
2025-09-25 0 0.052 0.049 0.052 0.046 0.052 26,810,000 1,300,280 0.0485 0.052 0.049 0.052 0.046 0.052 26,810,000 0.0485 -1.89%
2025-09-24 0 0.053 0.050 0.053 0.046 0.054 50,310,000 2,477,140 0.0492 0.053 0.050 0.053 0.046 0.054 50,310,000 0.0492 1.92%
2025-09-23 0 0.052 0.050 0.052 0.049 0.056 21,240,000 1,076,200 0.0507 0.052 0.050 0.052 0.049 0.056 21,240,000 0.0507 1.96%
2025-09-22 0 0.051 0.051 0.052 0.046 0.064 146,270,000 7,731,910 0.0529 0.051 0.051 0.052 0.046 0.064 146,270,000 0.0529 2.00%
2025-09-19 0 0.050 0.048 0.050 0.048 0.055 46,470,000 2,333,210 0.0502 0.050 0.048 0.050 0.048 0.055 46,470,000 0.0502 0.00%
2025-09-18 0 0.050 0.048 0.050 0.044 0.073 181,770,000 10,698,230 0.0589 0.050 0.048 0.050 0.044 0.073 181,770,000 0.0589 -24.24%
2025-09-17 0 0.066 0.065 0.066 0.052 0.069 155,780,010 9,480,170 0.0609 0.066 0.065 0.066 0.052 0.069 155,780,010 0.0609 22.22%
2025-09-16 0 0.054 0.054 0.055 0.038 0.060 473,830,000 22,198,720 0.0468 0.054 0.054 0.055 0.038 0.060 473,830,000 0.0468 20.00%
2025-09-15 0 0.045 0.044 0.045 0.024 0.051 339,280,000 14,070,220 0.0415 0.045 0.044 0.045 0.024 0.051 339,280,000 0.0415 95.65%
2025-09-12 0 0.023 0.022 0.024 0.023 0.025 6,860,000 160,330 0.0234 0.023 0.022 0.024 0.023 0.025 6,860,000 0.0234 0.00%
2025-09-11 0 0.023 0.022 0.023 0.022 0.023 8,760,000 197,780 0.0226 0.023 0.022 0.023 0.022 0.023 8,760,000 0.0226 0.00%
2025-09-10 0 0.023 0.022 0.023 0.022 0.023 4,230,000 95,430 0.0226 0.023 0.022 0.023 0.022 0.023 4,230,000 0.0226 4.55%
2025-09-09 0 0.022 0.022 0.023 0.022 0.023 2,810,000 63,920 0.0227 0.022 0.022 0.023 0.022 0.023 2,810,000 0.0227 0.00%
2025-09-08 0 0.022 0.022 0.023 0.022 0.023 1,230,000 27,820 0.0226 0.022 0.022 0.023 0.022 0.023 1,230,000 0.0226 -4.35%
2025-09-05 0 0.023 0.023 0.024 0.023 0.023 540,000 12,420 0.0230 0.023 0.023 0.024 0.023 0.023 540,000 0.0230 0.00%
2025-09-04 0 0.023 0.023 0.024 0.023 0.023 410,000 9,430 0.0230 0.023 0.023 0.024 0.023 0.023 410,000 0.0230 -4.17%
2025-09-03 0 0.024 0.023 0.024 0.023 0.024 670,000 15,420 0.0230 0.024 0.023 0.024 0.023 0.024 670,000 0.0230 4.35%
2025-09-02 0 0.023 0.023 0.024 0.023 0.024 340,000 8,100 0.0238 0.023 0.023 0.024 0.023 0.024 340,000 0.0238 -4.17%
2025-09-01 0 0.024 0.023 0.024 0.022 0.024 1,430,000 32,600 0.0228 0.024 0.023 0.024 0.022 0.024 1,430,000 0.0228 0.00%
2025-08-29 0 0.024 0.023 0.024 0.022 0.024 4,900,000 113,220 0.0231 0.024 0.023 0.024 0.022 0.024 4,900,000 0.0231 9.09%
2025-08-28 0 0.022 0.022 0.023 0.022 0.022 510,000 11,220 0.0220 0.022 0.022 0.023 0.022 0.022 510,000 0.0220 0.00%
2025-08-27 0 0.022 0.022 0.024 0.022 0.023 4,020,000 92,260 0.0230 0.022 0.022 0.024 0.022 0.023 4,020,000 0.0230 -4.35%
2025-08-26 0 0.023 0.023 0.024 0.023 0.024 2,720,000 63,500 0.0233 0.023 0.023 0.024 0.023 0.024 2,720,000 0.0233 -4.17%
2025-08-25 0 0.024 0.024 0.025 0.023 0.025 3,180,000 76,770 0.0241 0.024 0.024 0.025 0.023 0.025 3,180,000 0.0241 4.35%
2025-08-22 0 0.023 0.023 0.025 0.023 0.025 4,780,000 113,280 0.0237 0.023 0.023 0.025 0.023 0.025 4,780,000 0.0237 -4.17%
2025-08-21 0 0.024 0.024 0.025 0.024 0.030 24,190,000 607,990 0.0251 0.024 0.024 0.025 0.024 0.030 24,190,000 0.0251 0.00%
2025-08-20 0 0.024 0.023 0.024 0.023 0.026 24,120,000 594,440 0.0246 0.024 0.023 0.024 0.023 0.026 24,120,000 0.0246 0.00%
2025-08-19 0 0.024 0.024 0.025 0.021 0.027 32,040,000 761,410 0.0238 0.024 0.024 0.025 0.021 0.027 32,040,000 0.0238 4.35%
2025-08-18 0 0.023 0.023 0.024 0.020 0.026 57,470,000 1,306,220 0.0227 0.023 0.023 0.024 0.020 0.026 57,470,000 0.0227 15.00%
2025-08-15 0 0.020 0.020 0.021 0.019 0.021 13,990,000 282,790 0.0202 0.020 0.020 0.021 0.019 0.021 13,990,000 0.0202 0.00%
2025-08-14 0 0.020 0.019 0.020 0.019 0.021 12,620,000 245,410 0.0194 0.020 0.019 0.020 0.019 0.021 12,620,000 0.0194 0.00%
2025-08-13 0 0.020 0.020 0.021 0.020 0.021 6,310,000 128,200 0.0203 0.020 0.020 0.021 0.020 0.021 6,310,000 0.0203 -4.76%
2025-08-12 0 0.021 0.020 0.021 0.020 0.021 3,910,000 78,960 0.0202 0.021 0.020 0.021 0.020 0.021 3,910,000 0.0202 0.00%
2025-08-11 0 0.021 0.020 0.021 0.020 0.021 16,020,000 327,430 0.0204 0.021 0.020 0.021 0.020 0.021 16,020,000 0.0204 5.00%
2025-08-08 0 0.020 0.020 0.021 0.020 0.021 28,500,000 573,000 0.0201 0.020 0.020 0.021 0.020 0.021 28,500,000 0.0201 -4.76%
2025-08-07 0 0.021 0.020 0.021 0.020 0.021 24,470,000 495,800 0.0203 0.021 0.020 0.021 0.020 0.021 24,470,000 0.0203 0.00%
2025-08-06 0 0.021 0.020 0.021 0.020 0.021 10,090,000 205,140 0.0203 0.021 0.020 0.021 0.020 0.021 10,090,000 0.0203 0.00%
2025-08-05 0 0.021 0.021 0.022 0.021 0.022 11,380,000 241,320 0.0212 0.021 0.021 0.022 0.021 0.022 11,380,000 0.0212 5.00%
2025-08-04 0 0.020 0.020 0.021 0.020 0.022 27,570,000 580,410 0.0211 0.020 0.020 0.021 0.020 0.022 27,570,000 0.0211 0.00%
2025-08-01 0 0.020 0.019 0.020 0.020 0.021 17,130,000 342,990 0.0200 0.020 0.019 0.020 0.020 0.021 17,130,000 0.0200 -4.76%
2025-07-31 0 0.021 0.020 0.021 0.020 0.021 1,560,000 31,560 0.0202 0.021 0.020 0.021 0.020 0.021 1,560,000 0.0202 0.00%
2025-07-30 0 0.021 0.020 0.021 0.020 0.021 12,840,000 259,150 0.0202 0.021 0.020 0.021 0.020 0.021 12,840,000 0.0202 0.00%
2025-07-29 0 0.021 0.020 0.021 0.020 0.021 7,610,000 154,500 0.0203 0.021 0.020 0.021 0.020 0.021 7,610,000 0.0203 0.00%
2025-07-28 0 0.021 0.020 0.021 0.020 0.028 131,070,000 2,932,700 0.0224 0.021 0.020 0.021 0.020 0.028 131,070,000 0.0224 -4.55%
2025-07-25 0 0.022 0.021 0.022 0.021 0.022 1,430,000 30,550 0.0214 0.022 0.021 0.022 0.021 0.022 1,430,000 0.0214 4.76%
2025-07-24 0 0.021 0.020 0.021 0.020 0.021 6,830,000 142,240 0.0208 0.021 0.020 0.021 0.020 0.021 6,830,000 0.0208 5.00%
2025-07-23 0 0.020 0.020 0.021 0.020 0.021 160,000 3,280 0.0205 0.020 0.020 0.021 0.020 0.021 160,000 0.0205 -4.76%
2025-07-22 0 0.021 0.020 0.021 0.020 0.021 6,610,000 135,560 0.0205 0.021 0.020 0.021 0.020 0.021 6,610,000 0.0205 5.00%
2025-07-21 0 0.020 0.020 0.021 0.020 0.020 6,980,000 139,600 0.0200 0.020 0.020 0.021 0.020 0.020 6,980,000 0.0200 5.26%
2025-07-18 0 0.019 0.019 0.020 0.019 0.020 5,410,000 104,010 0.0192 0.019 0.019 0.020 0.019 0.020 5,410,000 0.0192 -5.00%
2025-07-17 0 0.020 0.019 0.020 0.019 0.020 1,870,000 36,540 0.0195 0.020 0.019 0.020 0.019 0.020 1,870,000 0.0195 0.00%
2025-07-16 0 0.020 0.019 0.020 0.019 0.020 5,980,000 118,820 0.0199 0.020 0.019 0.020 0.019 0.020 5,980,000 0.0199 0.00%
2025-07-15 0 0.020 0.019 0.020 0.020 0.020 4,130,000 82,600 0.0200 0.020 0.019 0.020 0.020 0.020 4,130,000 0.0200 0.00%
2025-07-14 0 0.020 0.020 0.021 0.020 0.021 3,250,000 65,180 0.0201 0.020 0.020 0.021 0.020 0.021 3,250,000 0.0201 -4.76%
2025-07-11 0 0.021 0.020 0.021 0.019 0.022 15,400,000 316,900 0.0206 0.021 0.020 0.021 0.019 0.022 15,400,000 0.0206 0.00%
2025-07-10 0 0.021 0.021 0.022 0.020 0.022 1,760,000 36,500 0.0207 0.021 0.021 0.022 0.020 0.022 1,760,000 0.0207 0.00%
2025-07-09 0 0.021 0.020 0.021 0.019 0.022 18,200,000 381,310 0.0210 0.021 0.020 0.021 0.019 0.022 18,200,000 0.0210 5.00%
2025-07-08 0 0.020 0.019 0.020 0.019 0.021 12,070,000 233,130 0.0193 0.020 0.019 0.020 0.019 0.021 12,070,000 0.0193 0.00%
2025-07-07 0 0.020 0.019 0.020 0.018 0.020 3,270,000 62,140 0.0190 0.020 0.019 0.020 0.018 0.020 3,270,000 0.0190 5.26%
2025-07-04 0 0.019 0.019 0.020 0.018 0.020 6,340,000 120,750 0.0190 0.019 0.019 0.020 0.018 0.020 6,340,000 0.0190 5.56%
2025-07-03 0 0.018 0.018 0.020 0.018 0.020 14,910,000 283,190 0.0190 0.018 0.018 0.020 0.018 0.020 14,910,000 0.0190 -5.26%
2025-07-02 0 0.019 0.019 0.020 0.019 0.020 2,970,000 57,110 0.0192 0.019 0.019 0.020 0.019 0.020 2,970,000 0.0192 0.00%
2025-06-30 0 0.019 0.019 0.020 0.018 0.020 2,380,000 45,250 0.0190 0.019 0.019 0.020 0.018 0.020 2,380,000 0.0190 0.00%
2025-06-27 0 0.019 0.019 0.020 0.018 0.020 7,280,000 136,620 0.0188 0.019 0.019 0.020 0.018 0.020 7,280,000 0.0188 0.00%
2025-06-26 0 0.019 0.019 0.020 0.018 0.020 4,880,000 91,930 0.0188 0.019 0.019 0.020 0.018 0.020 4,880,000 0.0188 0.00%
2025-06-25 0 0.019 0.018 0.020 0.018 0.020 8,100,000 153,050 0.0189 0.019 0.018 0.020 0.018 0.020 8,100,000 0.0189 5.56%
2025-06-24 0 0.018 0.018 0.020 0.018 0.020 5,646,000 104,218 0.0185 0.018 0.018 0.020 0.018 0.020 5,646,000 0.0185 -5.26%
2025-06-23 0 0.019 0.018 0.020 0.018 0.020 6,270,000 118,690 0.0189 0.019 0.018 0.020 0.018 0.020 6,270,000 0.0189 0.00%
2025-06-20 0 0.019 0.019 0.020 0.019 0.022 24,180,000 478,830 0.0198 0.019 0.019 0.020 0.019 0.022 24,180,000 0.0198 0.00%
2025-06-19 0 0.019 0.018 0.019 0.017 0.019 16,990,000 311,190 0.0183 0.019 0.018 0.019 0.017 0.019 16,990,000 0.0183 0.00%
2025-06-18 0 0.019 0.018 0.019 0.018 0.019 8,250,000 152,130 0.0184 0.019 0.018 0.019 0.018 0.019 8,250,000 0.0184 0.00%
2025-06-17 0 0.019 0.019 0.020 0.019 0.020 10,480,000 200,360 0.0191 0.019 0.019 0.020 0.019 0.020 10,480,000 0.0191 0.00%
2025-06-16 0 0.019 0.019 0.021 0.019 0.022 25,040,000 504,130 0.0201 0.019 0.019 0.021 0.019 0.022 25,040,000 0.0201 0.00%
2025-06-13 0 0.019 0.017 0.019 0.017 0.019 13,550,000 246,930 0.0182 0.019 0.017 0.019 0.017 0.019 13,550,000 0.0182 5.56%
2025-06-12 0 0.018 0.018 0.019 0.018 0.020 20,760,000 381,040 0.0184 0.018 0.018 0.019 0.018 0.020 20,760,000 0.0184 -5.26%
2025-06-11 0 0.019 0.018 0.019 0.018 0.021 19,710,000 381,010 0.0193 0.019 0.018 0.019 0.018 0.021 19,710,000 0.0193 -5.00%
2025-06-10 0 0.020 0.019 0.020 0.018 0.020 26,700,000 508,320 0.0190 0.020 0.019 0.020 0.018 0.020 26,700,000 0.0190 5.26%
2025-06-09 0 0.019 0.019 0.020 0.018 0.022 28,900,000 573,770 0.0199 0.019 0.019 0.020 0.018 0.022 28,900,000 0.0199 0.00%
2025-06-06 0 0.019 0.018 0.019 0.018 0.019 18,830,000 346,190 0.0184 0.019 0.018 0.019 0.018 0.019 18,830,000 0.0184 -5.00%
2025-06-05 0 0.020 0.018 0.020 0.018 0.024 136,610,000 2,830,190 0.0207 0.020 0.018 0.020 0.018 0.024 136,610,000 0.0207 0.00%
2025-06-04 0 0.020 0.019 0.020 0.014 0.022 340,100,000 6,402,920 0.0188 0.020 0.019 0.020 0.014 0.022 340,100,000 0.0188 53.85%
2025-06-03 0 0.013 0.013 0.014 0.013 0.015 101,440,000 1,371,220 0.0135 0.013 0.013 0.014 0.013 0.015 101,440,000 0.0135 -7.14%
2025-06-02 0 0.014 0.013 0.014 0.013 0.014 13,140,000 183,610 0.0140 0.014 0.013 0.014 0.013 0.014 13,140,000 0.0140 0.00%
2025-05-30 0 0.014 0.013 0.014 0.014 0.016 32,010,000 456,410 0.0143 0.014 0.013 0.014 0.014 0.016 32,010,000 0.0143 -12.50%
2025-05-29 0 0.016 0.014 0.016 0.014 0.016 25,310,000 379,540 0.0150 0.016 0.014 0.016 0.014 0.016 25,310,000 0.0150 0.00%
2025-05-28 0 0.016 0.014 0.016 0.015 0.016 25,200,000 394,180 0.0156 0.016 0.014 0.016 0.015 0.016 25,200,000 0.0156 6.67%
2025-05-27 0 0.015 0.014 0.015 0.015 0.017 26,730,000 411,560 0.0154 0.015 0.014 0.015 0.015 0.017 26,730,000 0.0154 -6.25%
2025-05-26 0 0.016 0.016 0.017 0.016 0.020 35,730,000 620,210 0.0174 0.016 0.016 0.017 0.016 0.020 35,730,000 0.0174 -11.11%
2025-05-23 0 0.018 0.018 0.019 0.018 0.021 44,740,000 858,360 0.0192 0.018 0.018 0.019 0.018 0.021 44,740,000 0.0192 -21.74%
2025-05-22 0 0.023 0.021 0.023 0.021 0.023 50,000 1,120 0.0224 0.023 0.021 0.023 0.021 0.023 50,000 0.0224 0.00%
2025-05-21 0 0.023 0.021 0.023 0.021 0.023 1,890,000 40,860 0.0216 0.023 0.021 0.023 0.021 0.023 1,890,000 0.0216 0.00%
2025-05-20 0 0.023 0.022 0.023 0.022 0.023 1,160,000 25,550 0.0220 0.023 0.022 0.023 0.022 0.023 1,160,000 0.0220 0.00%
2025-05-19 0 0.023 0.021 0.023 0.021 0.023 3,610,000 77,310 0.0214 0.023 0.021 0.023 0.021 0.023 3,610,000 0.0214 0.00%
2025-05-16 0 0.023 0.022 0.023 0.022 0.023 1,070,000 23,680 0.0221 0.023 0.022 0.023 0.022 0.023 1,070,000 0.0221 9.52%
2025-05-15 0 0.021 0.021 0.022 0.021 0.022 8,490,000 179,860 0.0212 0.021 0.021 0.022 0.021 0.022 8,490,000 0.0212 -12.50%
2025-05-14 0 0.024 0.021 0.024 0.022 0.025 3,390,000 75,900 0.0224 0.024 0.021 0.024 0.022 0.025 3,390,000 0.0224 14.29%
2025-05-13 0 0.021 0.021 0.023 0.020 0.023 9,230,000 196,770 0.0213 0.021 0.021 0.023 0.020 0.023 9,230,000 0.0213 -8.70%
2025-05-12 0 0.023 0.022 0.023 0.022 0.023 4,530,000 103,240 0.0228 0.023 0.022 0.023 0.022 0.023 4,530,000 0.0228 -4.17%
2025-05-09 0 0.024 0.023 0.024 0.022 0.025 8,940,000 215,220 0.0241 0.024 0.023 0.024 0.022 0.025 8,940,000 0.0241 -7.69%
2025-05-08 0 0.026 0.025 0.026 0.025 0.027 5,480,000 137,540 0.0251 0.026 0.025 0.026 0.025 0.027 5,480,000 0.0251 0.00%
2025-05-07 0 0.026 0.025 0.027 0.026 0.026 200,000 5,200 0.0260 0.026 0.025 0.027 0.026 0.026 200,000 0.0260 0.00%
2025-05-06 0 0.026 0.025 0.026 0.025 0.028 1,060,000 26,930 0.0254 0.026 0.025 0.026 0.025 0.028 1,060,000 0.0254 -7.14%
2025-05-02 0 0.028 0.026 0.028 0.028 0.028 260,000 7,280 0.0280 0.028 0.026 0.028 0.028 0.028 260,000 0.0280 0.00%
2025-04-30 0 0.028 0.026 0.028 0.026 0.028 1,630,000 42,440 0.0260 0.028 0.026 0.028 0.026 0.028 1,630,000 0.0260 3.70%
2025-04-29 0 0.027 0.027 0.028 0.026 0.026 430,000 11,180 0.0260 0.027 0.027 0.028 0.026 0.026 430,000 0.0260 -3.57%
2025-04-28 0 0.028 0.025 0.028 - - 0 0 - 0.028 0.025 0.028 - - 0 - 0.00%
2025-04-25 0 0.028 0.027 0.028 0.028 0.028 20,000 560 0.0280 0.028 0.027 0.028 0.028 0.028 20,000 0.0280 0.00%
2025-04-24 0 0.028 0.026 0.028 0.026 0.028 1,470,000 38,280 0.0260 0.028 0.026 0.028 0.026 0.028 1,470,000 0.0260 3.70%
2025-04-23 0 0.027 0.026 0.028 0.027 0.029 880,000 23,870 0.0271 0.027 0.026 0.028 0.027 0.029 880,000 0.0271 -6.90%
2025-04-22 0 0.029 0.027 0.030 0.028 0.029 690,000 19,920 0.0289 0.029 0.027 0.030 0.028 0.029 690,000 0.0289 0.00%
2025-04-17 0 0.029 0.028 0.029 0.028 0.029 490,000 13,760 0.0281 0.029 0.028 0.029 0.028 0.029 490,000 0.0281 0.00%
2025-04-16 0 0.029 0.028 0.029 0.028 0.029 60,000 1,690 0.0282 0.029 0.028 0.029 0.028 0.029 60,000 0.0282 -6.45%
2025-04-15 0 0.031 0.028 0.031 - - 0 0 - 0.031 0.028 0.031 - - 0 - 0.00%
2025-04-14 0 0.031 0.029 0.031 0.028 0.031 2,850,000 83,690 0.0294 0.031 0.029 0.031 0.028 0.031 2,850,000 0.0294 3.33%
2025-04-11 0 0.030 0.028 0.030 0.029 0.033 3,660,000 108,250 0.0296 0.030 0.028 0.030 0.029 0.033 3,660,000 0.0296 -6.25%
2025-04-10 0 0.032 0.030 0.032 0.030 0.035 3,960,000 125,480 0.0317 0.032 0.030 0.032 0.030 0.035 3,960,000 0.0317 3.23%
2025-04-09 0 0.031 0.028 0.031 0.026 0.033 6,300,000 186,060 0.0295 0.031 0.028 0.031 0.026 0.033 6,300,000 0.0295 10.71%
2025-04-08 0 0.028 0.025 0.028 0.027 0.029 540,000 14,700 0.0272 0.028 0.025 0.028 0.027 0.029 540,000 0.0272 16.67%
2025-04-07 0 0.024 0.025 0.026 0.024 0.026 1,570,000 38,440 0.0245 0.024 0.025 0.026 0.024 0.026 1,570,000 0.0245 -11.11%
2025-04-03 0 0.027 0.025 0.027 0.025 0.028 3,660,000 95,570 0.0261 0.027 0.025 0.027 0.025 0.028 3,660,000 0.0261 0.00%
2025-04-02 0 0.027 0.026 0.028 0.026 0.031 2,150,000 56,880 0.0265 0.027 0.026 0.028 0.026 0.031 2,150,000 0.0265 3.85%
2025-04-01 0 0.026 0.025 0.026 0.026 0.029 4,360,000 119,000 0.0273 0.026 0.025 0.026 0.026 0.029 4,360,000 0.0273 -13.33%
2025-03-31 0 0.030 0.029 0.030 0.028 0.032 14,180,000 420,220 0.0296 0.030 0.029 0.030 0.028 0.032 14,180,000 0.0296 7.14%
2025-03-28 0 0.028 0.027 0.028 0.027 0.040 92,080,000 3,181,060 0.0345 0.028 0.027 0.028 0.027 0.040 92,080,000 0.0345 3.70%
2025-03-27 0 0.027 0.027 0.028 0.026 0.027 1,570,000 42,140 0.0268 0.027 0.027 0.028 0.026 0.027 1,570,000 0.0268 0.00%
2025-03-26 0 0.027 0.026 0.027 0.026 0.027 290,000 7,790 0.0269 0.027 0.026 0.027 0.026 0.027 290,000 0.0269 0.00%
2025-03-25 0 0.027 0.026 0.027 0.026 0.028 410,000 11,260 0.0275 0.027 0.026 0.027 0.026 0.028 410,000 0.0275 -3.57%
2025-03-24 0 0.028 0.026 0.028 0.028 0.028 1,000,000 28,000 0.0280 0.028 0.026 0.028 0.028 0.028 1,000,000 0.0280 7.69%
2025-03-21 0 0.026 0.025 0.026 0.026 0.026 90,000 2,340 0.0260 0.026 0.025 0.026 0.026 0.026 90,000 0.0260 0.00%
2025-03-20 0 0.026 0.026 0.027 0.026 0.027 40,000 1,070 0.0268 0.026 0.026 0.027 0.026 0.027 40,000 0.0268 0.00%
2025-03-19 0 0.026 0.025 0.026 0.026 0.026 1,350,000 35,100 0.0260 0.026 0.025 0.026 0.026 0.026 1,350,000 0.0260 -3.70%
2025-03-18 0 0.027 0.026 0.027 0.026 0.028 560,000 15,380 0.0275 0.027 0.026 0.027 0.026 0.028 560,000 0.0275 0.00%
2025-03-17 0 0.027 0.026 0.027 0.025 0.028 1,500,000 39,730 0.0265 0.027 0.026 0.027 0.025 0.028 1,500,000 0.0265 3.85%
2025-03-14 0 0.026 0.025 0.026 0.023 0.027 1,100,000 28,210 0.0256 0.026 0.025 0.026 0.023 0.027 1,100,000 0.0256 0.00%
2025-03-13 0 0.026 0.023 0.026 0.026 0.026 190,000 4,940 0.0260 0.026 0.023 0.026 0.026 0.026 190,000 0.0260 0.00%
2025-03-12 0 0.026 0.023 0.026 - - 0 0 - 0.026 0.023 0.026 - - 0 - -3.70%
2025-03-11 0 0.027 0.023 0.027 - - 0 0 - 0.027 0.023 0.027 - - 0 - 0.00%
2025-03-10 0 0.027 0.024 0.027 0.025 0.027 490,000 12,290 0.0251 0.027 0.024 0.027 0.025 0.027 490,000 0.0251 8.00%
2025-03-07 0 0.025 0.024 0.025 0.023 0.026 4,670,000 114,520 0.0245 0.025 0.024 0.025 0.023 0.026 4,670,000 0.0245 -3.85%
2025-03-06 0 0.026 0.025 0.026 0.025 0.027 5,680,000 147,200 0.0259 0.026 0.025 0.026 0.025 0.027 5,680,000 0.0259 -3.70%
2025-03-05 0 0.027 0.025 0.028 0.027 0.028 230,000 6,410 0.0279 0.027 0.025 0.028 0.027 0.028 230,000 0.0279 -3.57%
2025-03-04 0 0.028 0.026 0.028 0.026 0.028 330,000 9,150 0.0277 0.028 0.026 0.028 0.026 0.028 330,000 0.0277 0.00%
2025-03-03 0 0.028 0.027 0.028 0.026 0.028 390,000 10,700 0.0274 0.028 0.027 0.028 0.026 0.028 390,000 0.0274 0.00%
2025-02-28 0 0.028 0.026 0.028 0.025 0.028 1,980,000 54,030 0.0273 0.028 0.026 0.028 0.025 0.028 1,980,000 0.0273 0.00%
2025-02-27 0 0.028 0.025 0.028 0.025 0.028 460,000 12,600 0.0274 0.028 0.025 0.028 0.025 0.028 460,000 0.0274 0.00%
2025-02-26 0 0.028 0.026 0.028 0.027 0.029 3,420,000 96,260 0.0281 0.028 0.026 0.028 0.027 0.029 3,420,000 0.0281 7.69%
2025-02-25 0 0.026 0.025 0.027 0.026 0.026 210,000 5,460 0.0260 0.026 0.025 0.027 0.026 0.026 210,000 0.0260 0.00%
2025-02-24 0 0.026 0.024 0.026 0.024 0.026 550,000 14,010 0.0255 0.026 0.024 0.026 0.024 0.026 550,000 0.0255 0.00%
2025-02-21 0 0.026 0.025 0.026 0.026 0.026 2,200,000 57,200 0.0260 0.026 0.025 0.026 0.026 0.026 2,200,000 0.0260 0.00%
2025-02-20 0 0.026 0.025 0.026 0.024 0.026 1,520,000 37,890 0.0249 0.026 0.025 0.026 0.024 0.026 1,520,000 0.0249 0.00%
2025-02-19 0 0.026 0.025 0.026 0.024 0.026 510,000 12,650 0.0248 0.026 0.025 0.026 0.024 0.026 510,000 0.0248 0.00%
2025-02-18 0 0.026 0.025 0.027 0.025 0.026 1,650,000 42,090 0.0255 0.026 0.025 0.027 0.025 0.026 1,650,000 0.0255 0.00%
2025-02-17 0 0.026 0.025 0.026 0.025 0.029 2,480,000 64,340 0.0259 0.026 0.025 0.026 0.025 0.029 2,480,000 0.0259 -10.34%
2025-02-14 0 0.029 0.027 0.029 0.025 0.029 2,120,000 57,840 0.0273 0.029 0.027 0.029 0.025 0.029 2,120,000 0.0273 11.54%
2025-02-13 0 0.026 0.025 0.026 0.026 0.026 560,000 14,560 0.0260 0.026 0.025 0.026 0.026 0.026 560,000 0.0260 4.00%
2025-02-12 0 0.025 0.024 0.025 0.025 0.025 230,000 5,750 0.0250 0.025 0.024 0.025 0.025 0.025 230,000 0.0250 0.00%
2025-02-11 0 0.025 0.024 0.025 0.024 0.025 300,000 7,420 0.0247 0.025 0.024 0.025 0.024 0.025 300,000 0.0247 4.17%
2025-02-10 0 0.024 0.024 0.025 0.024 0.027 250,000 6,210 0.0248 0.024 0.024 0.025 0.024 0.027 250,000 0.0248 -4.00%
2025-02-07 0 0.025 0.024 0.026 0.024 0.027 2,000,000 49,710 0.0249 0.025 0.024 0.026 0.024 0.027 2,000,000 0.0249 -3.85%
2025-02-06 0 0.026 0.024 0.026 0.024 0.026 60,000 1,480 0.0247 0.026 0.024 0.026 0.024 0.026 60,000 0.0247 8.33%
2025-02-05 0 0.024 0.023 0.025 0.023 0.028 4,730,000 113,870 0.0241 0.024 0.023 0.025 0.023 0.028 4,730,000 0.0241 -14.29%
2025-02-04 0 0.028 0.025 0.028 0.024 0.028 280,000 7,470 0.0267 0.028 0.025 0.028 0.024 0.028 280,000 0.0267 3.70%
2025-02-03 0 0.027 0.024 0.027 0.024 0.028 320,000 7,900 0.0247 0.027 0.024 0.027 0.024 0.028 320,000 0.0247 -3.57%
2025-01-28 0 0.028 0.024 0.028 0.024 0.028 390,000 9,580 0.0246 0.028 0.024 0.028 0.024 0.028 390,000 0.0246 0.00%
2025-01-27 0 0.028 0.025 0.028 0.024 0.028 50,000 1,260 0.0252 0.028 0.025 0.028 0.024 0.028 50,000 0.0252 0.00%
2025-01-24 0 0.028 0.026 0.028 - - 0 0 - 0.028 0.026 0.028 - - 0 - 0.00%
2025-01-23 0 0.028 0.025 0.028 0.023 0.029 1,450,000 38,290 0.0264 0.028 0.025 0.028 0.023 0.029 1,450,000 0.0264 27.27%
2025-01-22 0 0.022 0.021 0.023 0.022 0.023 1,260,000 28,360 0.0225 0.022 0.021 0.023 0.022 0.023 1,260,000 0.0225 4.76%
2025-01-21 0 0.021 0.020 0.022 0.020 0.024 2,690,000 56,920 0.0212 0.021 0.020 0.022 0.020 0.024 2,690,000 0.0212 -12.50%
2025-01-20 0 0.024 0.023 0.024 0.024 0.025 300,000 7,400 0.0247 0.024 0.023 0.024 0.024 0.025 300,000 0.0247 0.00%
2025-01-17 0 0.024 0.023 0.027 0.024 0.024 140,000 3,360 0.0240 0.024 0.023 0.027 0.024 0.024 140,000 0.0240 0.00%
2025-01-16 0 0.024 0.024 0.026 0.024 0.026 196,000 4,664 0.0238 0.024 0.024 0.026 0.024 0.026 196,000 0.0238 -7.69%
2025-01-15 0 0.026 0.024 0.026 - - 0 0 - 0.026 0.024 0.026 - - 0 - 0.00%
2025-01-14 0 0.026 0.026 0.028 0.025 0.029 6,060,000 157,510 0.0260 0.026 0.026 0.028 0.025 0.029 6,060,000 0.0260 8.33%
2025-01-13 0 0.024 0.022 0.025 0.023 0.024 500,000 11,790 0.0236 0.024 0.022 0.025 0.023 0.024 500,000 0.0236 9.09%
2025-01-10 0 0.022 0.022 0.024 0.022 0.024 300,000 6,900 0.0230 0.022 0.022 0.024 0.022 0.024 300,000 0.0230 -8.33%
2025-01-09 0 0.024 0.023 0.024 0.024 0.024 60,000 1,440 0.0240 0.024 0.023 0.024 0.024 0.024 60,000 0.0240 0.00%
2025-01-08 0 0.024 0.024 0.026 0.024 0.024 100,000 2,400 0.0240 0.024 0.024 0.026 0.024 0.024 100,000 0.0240 0.00%
2025-01-07 0 0.024 0.022 0.026 - - 0 0 - 0.024 0.022 0.026 - - 0 - 0.00%
2025-01-06 0 0.024 0.024 0.026 0.023 0.023 190,000 4,370 0.0230 0.024 0.024 0.026 0.023 0.023 190,000 0.0230 0.00%
2025-01-03 0 0.024 0.024 0.026 0.024 0.024 110,000 2,640 0.0240 0.024 0.024 0.026 0.024 0.024 110,000 0.0240 -4.00%
2025-01-02 0 0.025 0.022 0.027 0.025 0.025 20,000 500 0.0250 0.025 0.022 0.027 0.025 0.025 20,000 0.0250 4.17%
2024-12-31 0 0.024 0.022 0.024 0.024 0.024 230,000 5,520 0.0240 0.024 0.022 0.024 0.024 0.024 230,000 0.0240 -4.00%
2024-12-30 0 0.025 0.025 0.027 0.025 0.025 210,000 5,250 0.0250 0.025 0.025 0.027 0.025 0.025 210,000 0.0250 0.00%
2024-12-27 0 0.025 0.024 0.027 0.025 0.025 10,000 250 0.0250 0.025 0.024 0.027 0.025 0.025 10,000 0.0250 0.00%
2024-12-24 0 0.025 0.024 0.026 - - 0 0 - 0.025 0.024 0.026 - - 0 - 0.00%
2024-12-23 0 0.025 0.025 0.027 0.022 0.025 190,000 4,580 0.0241 0.025 0.025 0.027 0.022 0.025 190,000 0.0241 0.00%
2024-12-20 0 0.025 0.024 0.027 0.025 0.027 30,000 770 0.0257 0.025 0.024 0.027 0.025 0.027 30,000 0.0257 0.00%
2024-12-19 0 0.025 0.024 0.027 - - 0 0 - 0.025 0.024 0.027 - - 0 - 0.00%
2024-12-18 0 0.025 0.024 0.027 0.025 0.025 1,000,000 25,000 0.0250 0.025 0.024 0.027 0.025 0.025 1,000,000 0.0250 0.00%
2024-12-17 0 0.025 0.024 0.027 0.025 0.025 20,000 500 0.0250 0.025 0.024 0.027 0.025 0.025 20,000 0.0250 0.00%
2024-12-16 0 0.025 0.024 0.025 - - 0 0 - 0.025 0.024 0.025 - - 0 - 0.00%
2024-12-13 0 0.025 0.024 0.027 - - 0 0 - 0.025 0.024 0.027 - - 0 - 0.00%
2024-12-12 0 0.025 0.025 0.027 0.025 0.026 620,000 15,640 0.0252 0.025 0.025 0.027 0.025 0.026 620,000 0.0252 -7.41%
2024-12-11 0 0.027 0.025 0.027 - - 0 0 - 0.027 0.025 0.027 - - 0 - 0.00%
2024-12-10 0 0.027 0.025 0.027 0.025 0.027 150,000 3,790 0.0253 0.027 0.025 0.027 0.025 0.027 150,000 0.0253 -3.57%
2024-12-09 0 0.028 0.024 0.028 0.025 0.029 200,000 5,400 0.0270 0.028 0.024 0.028 0.025 0.029 200,000 0.0270 -3.45%
2024-12-06 0 0.029 0.025 0.029 0.026 0.029 1,030,000 27,860 0.0270 0.029 0.025 0.029 0.026 0.029 1,030,000 0.0270 20.83%
2024-12-05 0 0.024 0.023 0.024 - - 0 0 - 0.024 0.023 0.024 - - 0 - 0.00%
2024-12-04 0 0.024 0.025 0.026 0.024 0.024 30,000 720 0.0240 0.024 0.025 0.026 0.024 0.024 30,000 0.0240 -4.00%
2024-12-03 0 0.025 0.024 0.025 - - 0 0 - 0.025 0.024 0.025 - - 0 - 0.00%
2024-12-02 0 0.025 0.023 0.026 - - 0 0 - 0.025 0.023 0.026 - - 0 - 0.00%
2024-11-29 0 0.025 0.023 0.026 - - 0 0 - 0.025 0.023 0.026 - - 0 - 0.00%
2024-11-28 0 0.025 0.025 0.026 0.023 0.024 260,000 6,080 0.0234 0.025 0.025 0.026 0.023 0.024 260,000 0.0234 0.00%
2024-11-27 0 0.025 0.025 0.026 0.025 0.025 50,000 1,250 0.0250 0.025 0.025 0.026 0.025 0.025 50,000 0.0250 0.00%
2024-11-26 0 0.025 0.025 0.026 - - 0 0 - 0.025 0.025 0.026 - - 0 - 0.00%
2024-11-25 0 0.025 0.025 0.026 0.024 0.025 360,000 8,710 0.0242 0.025 0.025 0.026 0.024 0.025 360,000 0.0242 0.00%
2024-11-22 0 0.025 0.024 0.025 0.025 0.026 370,000 9,330 0.0252 0.025 0.024 0.025 0.025 0.026 370,000 0.0252 -3.85%
2024-11-21 0 0.026 0.025 0.028 - - 0 0 - 0.026 0.025 0.028 - - 0 - 0.00%
2024-11-20 0 0.026 0.026 0.028 0.026 0.026 30,000 780 0.0260 0.026 0.026 0.028 0.026 0.026 30,000 0.0260 0.00%
2024-11-19 0 0.026 0.026 0.027 0.026 0.026 24,800 616 0.0248 0.026 0.026 0.027 0.026 0.026 24,800 0.0248 -3.70%
2024-11-18 0 0.027 0.026 0.027 0.026 0.027 350,000 9,120 0.0261 0.027 0.026 0.027 0.026 0.027 350,000 0.0261 3.85%
2024-11-15 0 0.026 0.026 0.029 0.026 0.029 160,000 4,510 0.0282 0.026 0.026 0.029 0.026 0.029 160,000 0.0282 0.00%
2024-11-14 0 0.026 0.024 0.027 - - 0 0 - 0.026 0.024 0.027 - - 0 - 0.00%
2024-11-13 0 0.026 0.025 0.027 0.026 0.026 300,000 7,800 0.0260 0.026 0.025 0.027 0.026 0.026 300,000 0.0260 0.00%
2024-11-12 0 0.026 0.025 0.027 0.026 0.028 180,000 4,820 0.0268 0.026 0.025 0.027 0.026 0.028 180,000 0.0268 -7.14%
2024-11-11 0 0.028 0.027 0.028 0.028 0.029 40,000 1,130 0.0283 0.028 0.027 0.028 0.028 0.029 40,000 0.0283 -3.45%
2024-11-08 0 0.029 0.026 0.029 0.025 0.029 1,450,000 38,700 0.0267 0.029 0.026 0.029 0.025 0.029 1,450,000 0.0267 11.54%
2024-11-07 0 0.026 0.025 0.027 0.024 0.026 1,440,000 36,460 0.0253 0.026 0.025 0.027 0.024 0.026 1,440,000 0.0253 8.33%
2024-11-06 0 0.024 0.024 0.027 0.024 0.027 420,000 11,060 0.0263 0.024 0.024 0.027 0.024 0.027 420,000 0.0263 -11.11%
2024-11-05 0 0.027 0.025 0.027 0.024 0.027 50,000 1,290 0.0258 0.027 0.025 0.027 0.024 0.027 50,000 0.0258 12.50%
2024-11-04 0 0.024 0.024 0.026 0.024 0.027 90,000 2,290 0.0254 0.024 0.024 0.026 0.024 0.027 90,000 0.0254 -7.69%
2024-11-01 0 0.026 0.025 0.028 - - 0 0 - 0.026 0.025 0.028 - - 0 - 0.00%
2024-10-31 0 0.026 0.026 0.027 0.025 0.028 280,000 7,290 0.0260 0.026 0.026 0.027 0.025 0.028 280,000 0.0260 4.00%
2024-10-30 0 0.025 0.024 0.026 0.024 0.025 770,000 19,180 0.0249 0.025 0.024 0.026 0.024 0.025 770,000 0.0249 0.00%
2024-10-29 0 0.025 0.025 0.027 0.025 0.025 26,000 578 0.0222 0.025 0.025 0.027 0.025 0.025 26,000 0.0222 -7.41%
2024-10-28 0 0.027 0.025 0.027 0.024 0.027 1,310,000 33,420 0.0255 0.027 0.025 0.027 0.024 0.027 1,310,000 0.0255 8.00%
2024-10-25 0 0.025 0.024 0.025 0.023 0.025 1,570,000 37,980 0.0242 0.025 0.024 0.025 0.023 0.025 1,570,000 0.0242 4.17%
2024-10-24 0 0.024 0.023 0.024 0.023 0.025 2,050,000 48,620 0.0237 0.024 0.023 0.024 0.023 0.025 2,050,000 0.0237 -4.00%
2024-10-23 0 0.025 0.025 0.026 0.023 0.028 5,430,000 134,890 0.0248 0.025 0.025 0.026 0.023 0.028 5,430,000 0.0248 -10.71%
2024-10-22 0 0.028 0.026 0.029 0.026 0.028 760,000 20,340 0.0268 0.028 0.026 0.029 0.026 0.028 760,000 0.0268 -3.45%
2024-10-21 0 0.029 0.028 0.030 0.027 0.031 8,170,000 234,300 0.0287 0.029 0.028 0.030 0.027 0.031 8,170,000 0.0287 -12.12%
2024-10-18 0 0.033 0.031 0.032 0.030 0.033 160,000 5,030 0.0314 0.033 0.031 0.032 0.030 0.033 160,000 0.0314 3.12%
2024-10-17 0 0.032 0.031 0.032 0.027 0.047 17,850,000 618,610 0.0347 0.032 0.031 0.032 0.027 0.047 17,850,000 0.0347 -5.88%
2024-10-16 0 0.034 0.031 0.033 0.030 0.034 4,100,000 132,910 0.0324 0.034 0.031 0.033 0.030 0.034 4,100,000 0.0324 0.00%
2024-10-15 0 0.034 0.033 0.035 0.025 0.045 15,980,000 522,380 0.0327 0.034 0.033 0.035 0.025 0.045 15,980,000 0.0327 30.77%
2024-10-14 0 0.026 0.026 0.028 0.024 0.026 1,330,000 33,650 0.0253 0.026 0.026 0.028 0.024 0.026 1,330,000 0.0253 -7.14%
2024-10-10 0 0.028 0.028 0.030 0.025 0.028 310,000 8,520 0.0275 0.028 0.028 0.030 0.025 0.028 310,000 0.0275 3.70%
2024-10-09 0 0.027 0.026 0.027 0.025 0.030 6,950,000 187,660 0.0270 0.027 0.026 0.027 0.025 0.030 6,950,000 0.0270 -18.18%
2024-10-08 0 0.033 0.030 0.033 0.027 0.036 6,830,000 223,850 0.0328 0.033 0.030 0.033 0.027 0.036 6,830,000 0.0328 -8.33%
2024-10-07 0 0.036 0.035 0.036 0.033 0.037 7,010,000 249,740 0.0356 0.036 0.035 0.036 0.033 0.037 7,010,000 0.0356 0.00%
2024-10-04 0 0.036 0.033 0.036 0.033 0.040 2,620,000 95,700 0.0365 0.036 0.033 0.036 0.033 0.040 2,620,000 0.0365 -2.70%
2024-10-03 0 0.037 0.036 0.038 0.035 0.050 14,880,000 641,520 0.0431 0.037 0.036 0.038 0.035 0.050 14,880,000 0.0431 -15.91%
2024-10-02 0 0.044 0.042 0.044 0.030 0.048 21,670,000 862,160 0.0398 0.044 0.042 0.044 0.030 0.048 21,670,000 0.0398 41.94%
2024-09-30 0 0.031 0.030 0.031 0.020 0.031 18,690,000 510,680 0.0273 0.031 0.030 0.031 0.020 0.031 18,690,000 0.0273 40.91%
2024-09-27 0 0.022 0.019 0.022 0.018 0.024 8,010,000 168,390 0.0210 0.022 0.019 0.022 0.018 0.024 8,010,000 0.0210 22.22%
2024-09-26 0 0.018 0.016 0.018 0.016 0.018 5,120,000 84,410 0.0165 0.018 0.016 0.018 0.016 0.018 5,120,000 0.0165 0.00%
2024-09-25 0 0.018 0.017 0.018 0.015 0.018 3,090,000 54,420 0.0176 0.018 0.017 0.018 0.015 0.018 3,090,000 0.0176 20.00%
2024-09-24 0 0.015 0.015 0.017 0.015 0.016 770,000 12,090 0.0157 0.015 0.015 0.017 0.015 0.016 770,000 0.0157 0.00%
2024-09-23 0 0.015 0.015 0.017 0.015 0.015 70,000 1,070 0.0153 0.015 0.015 0.017 0.015 0.015 70,000 0.0153 -11.76%
2024-09-20 0 0.017 0.015 0.017 0.016 0.017 40,000 650 0.0163 0.017 0.015 0.017 0.016 0.017 40,000 0.0163 6.25%
2024-09-19 0 0.016 0.015 0.016 0.015 0.016 660,000 10,530 0.0160 0.016 0.015 0.016 0.015 0.016 660,000 0.0160 6.67%
2024-09-17 0 0.015 0.015 0.017 0.015 0.018 1,750,000 28,400 0.0162 0.015 0.015 0.017 0.015 0.018 1,750,000 0.0162 0.00%
2024-09-16 0 0.015 0.015 0.016 0.015 0.016 340,000 5,110 0.0150 0.015 0.015 0.016 0.015 0.016 340,000 0.0150 -6.25%
2024-09-13 0 0.016 0.015 0.016 - - 0 0 - 0.016 0.015 0.016 - - 0 - 0.00%
2024-09-12 0 0.016 0.015 0.016 - - 0 0 - 0.016 0.015 0.016 - - 0 - 0.00%
2024-09-11 0 0.016 0.015 0.018 - - 0 0 - 0.016 0.015 0.018 - - 0 - 0.00%
2024-09-10 0 0.016 0.015 0.018 - - 0 0 - 0.016 0.015 0.018 - - 0 - 0.00%
2024-09-09 0 0.016 0.016 0.018 - - 0 0 - 0.016 0.016 0.018 - - 0 - 0.00%
2024-09-05 0 0.016 0.016 0.018 - - 10 0 - 0.016 0.016 0.018 - - 10 - 0.00%
2024-09-04 0 0.016 0.016 0.017 0.015 0.016 790,000 12,610 0.0160 0.016 0.016 0.017 0.015 0.016 790,000 0.0160 6.67%
2024-09-03 0 0.015 0.015 0.016 0.015 0.016 1,420,000 22,420 0.0158 0.015 0.015 0.016 0.015 0.016 1,420,000 0.0158 -11.76%
2024-09-02 0 0.017 0.016 0.018 - - 0 0 - 0.017 0.016 0.018 - - 0 - 0.00%
2024-08-30 0 0.017 0.016 0.018 0.016 0.017 700,000 11,640 0.0166 0.017 0.016 0.018 0.016 0.017 700,000 0.0166 6.25%
2024-08-29 0 0.016 0.016 0.017 0.016 0.016 230,000 3,680 0.0160 0.016 0.016 0.017 0.016 0.016 230,000 0.0160 -5.88%
2024-08-28 0 0.017 0.016 0.018 0.017 0.018 210,000 3,580 0.0170 0.017 0.016 0.018 0.017 0.018 210,000 0.0170 0.00%
2024-08-27 0 0.017 0.016 0.017 0.017 0.017 170,010 2,890 0.0170 0.017 0.016 0.017 0.017 0.017 170,010 0.0170 0.00%
2024-08-26 0 0.017 0.016 0.018 0.016 0.018 6,580,000 109,300 0.0166 0.017 0.016 0.018 0.016 0.018 6,580,000 0.0166 -10.53%
2024-08-23 0 0.019 0.018 0.019 - - 0 0 - 0.019 0.018 0.019 - - 0 - 0.00%
2024-08-22 0 0.019 0.018 0.021 0.018 0.019 250,000 4,600 0.0184 0.019 0.018 0.021 0.018 0.019 250,000 0.0184 0.00%
2024-08-21 0 0.019 0.018 0.021 - - 0 0 - 0.019 0.018 0.021 - - 0 - 0.00%
2024-08-20 0 0.019 0.019 0.021 0.018 0.018 100,000 1,800 0.0180 0.019 0.019 0.021 0.018 0.018 100,000 0.0180 5.56%
2024-08-19 0 0.018 0.018 0.021 0.016 0.019 1,370,000 25,390 0.0185 0.018 0.018 0.021 0.016 0.019 1,370,000 0.0185 -5.26%
2024-08-16 0 0.019 0.018 0.019 - - 0 0 - 0.019 0.018 0.019 - - 0 - 0.00%
2024-08-15 0 0.019 0.016 0.020 - - 0 0 - 0.019 0.016 0.020 - - 0 - 0.00%
2024-08-14 0 0.019 0.018 0.020 - - 0 0 - 0.019 0.018 0.020 - - 0 - 0.00%
2024-08-13 0 0.019 0.017 0.020 0.019 0.019 150,000 2,850 0.0190 0.019 0.017 0.020 0.019 0.019 150,000 0.0190 -5.00%
2024-08-12 0 0.020 0.019 0.020 0.019 0.020 80,000 1,530 0.0191 0.020 0.019 0.020 0.019 0.020 80,000 0.0191 11.11%
2024-08-09 0 0.018 0.018 0.020 0.018 0.018 1,040,000 18,720 0.0180 0.018 0.018 0.020 0.018 0.018 1,040,000 0.0180 0.00%
2024-08-08 0 0.018 0.018 0.020 0.018 0.020 510,000 10,180 0.0200 0.018 0.018 0.020 0.018 0.020 510,000 0.0200 -10.00%
2024-08-07 0 0.020 0.020 0.023 - - 0 0 - 0.020 0.020 0.023 - - 0 - 0.00%
2024-08-06 0 0.020 0.020 0.023 0.020 0.023 230,000 5,260 0.0229 0.020 0.020 0.023 0.020 0.023 230,000 0.0229 0.00%
2024-08-05 0 0.020 0.018 0.023 - - 0 0 - 0.020 0.018 0.023 - - 0 - 0.00%
2024-08-02 0 0.020 0.017 0.023 - - 0 0 - 0.020 0.017 0.023 - - 0 - 0.00%
2024-08-01 0 0.020 0.019 0.023 0.020 0.020 20,002 400 0.0200 0.020 0.019 0.023 0.020 0.020 20,002 0.0200 0.00%
2024-07-31 0 0.020 0.020 0.023 - - 0 0 - 0.020 0.020 0.023 - - 0 - 0.00%
2024-07-30 0 0.020 0.020 0.023 - - 0 0 - 0.020 0.020 0.023 - - 0 - 0.00%
2024-07-29 0 0.020 0.020 0.023 - - 1 0 - 0.020 0.020 0.023 - - 1 - 0.00%
2024-07-26 0 0.020 0.020 0.023 - - 1 0 - 0.020 0.020 0.023 - - 1 - 0.00%
2024-07-25 0 0.020 0.020 0.023 0.020 0.022 140,000 2,920 0.0209 0.020 0.020 0.023 0.020 0.022 140,000 0.0209 0.00%
2024-07-24 0 0.020 0.020 0.023 - - 0 0 - 0.020 0.020 0.023 - - 0 - 0.00%
2024-07-23 0 0.020 0.020 0.023 0.020 0.020 30,000 600 0.0200 0.020 0.020 0.023 0.020 0.020 30,000 0.0200 0.00%
2024-07-22 0 0.020 0.019 0.023 - - 0 0 - 0.020 0.019 0.023 - - 0 - 0.00%
2024-07-19 0 0.020 0.020 0.023 - - 0 0 - 0.020 0.020 0.023 - - 0 - 0.00%
2024-07-18 0 0.020 0.020 0.022 0.020 0.020 230,000 4,600 0.0200 0.020 0.020 0.022 0.020 0.020 230,000 0.0200 0.00%
2024-07-17 0 0.020 0.020 0.023 - - 0 0 - 0.020 0.020 0.023 - - 0 - 0.00%
2024-07-16 0 0.020 0.020 0.023 - - 0 0 - 0.020 0.020 0.023 - - 0 - 0.00%
2024-07-15 0 0.020 0.019 0.023 - - 0 0 - 0.020 0.019 0.023 - - 0 - 0.00%
2024-07-12 0 0.020 0.020 0.023 - - 30,000 600 0.0200 0.020 0.020 0.023 - - 30,000 0.0200 0.00%
2024-07-11 0 0.020 0.020 0.023 - - 0 0 - 0.020 0.020 0.023 - - 0 - 0.00%
2024-07-10 0 0.020 0.020 0.023 - - 0 0 - 0.020 0.020 0.023 - - 0 - 0.00%
2024-07-09 0 0.020 0.020 0.021 0.020 0.020 140,000 2,800 0.0200 0.020 0.020 0.021 0.020 0.020 140,000 0.0200 -4.76%
2024-07-08 0 0.021 0.019 0.022 - - 0 0 - 0.021 0.019 0.022 - - 0 - 0.00%
2024-07-05 0 0.021 0.018 0.021 0.021 0.021 520,000 10,920 0.0210 0.021 0.018 0.021 0.021 0.021 520,000 0.0210 0.00%
2024-07-04 0 0.021 0.021 0.023 0.021 0.021 196,666 4,096 0.0208 0.021 0.021 0.023 0.021 0.021 196,666 0.0208 -8.70%
2024-07-03 0 0.023 0.021 0.024 - - 0 0 - 0.023 0.021 0.024 - - 0 - 0.00%
2024-07-02 0 0.023 0.022 0.023 0.023 0.023 100,000 2,300 0.0230 0.023 0.022 0.023 0.023 0.023 100,000 0.0230 4.55%
2024-06-28 0 0.022 0.022 0.023 0.022 0.022 230,000 5,060 0.0220 0.022 0.022 0.023 0.022 0.022 230,000 0.0220 0.00%
2024-06-27 0 0.022 0.022 0.023 0.022 0.024 1,130,000 24,920 0.0221 0.022 0.022 0.023 0.022 0.024 1,130,000 0.0221 4.76%
2024-06-26 0 0.021 0.021 0.023 0.021 0.021 640,000 13,440 0.0210 0.021 0.021 0.023 0.021 0.021 640,000 0.0210 -4.55%
2024-06-25 0 0.022 0.021 0.022 0.022 0.022 1,230,000 27,060 0.0220 0.022 0.021 0.022 0.022 0.022 1,230,000 0.0220 -4.35%
2024-06-24 0 0.023 0.022 0.023 0.024 0.024 100,000 2,400 0.0240 0.023 0.022 0.023 0.024 0.024 100,000 0.0240 -4.17%
2024-06-21 0 0.024 0.022 0.024 0.023 0.024 130,000 3,060 0.0235 0.024 0.022 0.024 0.023 0.024 130,000 0.0235 4.35%
2024-06-20 0 0.023 0.022 0.023 0.023 0.023 1,020,000 23,460 0.0230 0.023 0.022 0.023 0.023 0.023 1,020,000 0.0230 4.55%
2024-06-19 0 0.022 0.022 0.024 - - 0 0 - 0.022 0.022 0.024 - - 0 - 0.00%
2024-06-18 0 0.022 0.022 0.023 0.022 0.022 120,000 2,640 0.0220 0.022 0.022 0.023 0.022 0.022 120,000 0.0220 0.00%
2024-06-17 0 0.022 0.021 0.024 0.022 0.022 80,000 1,760 0.0220 0.022 0.021 0.024 0.022 0.022 80,000 0.0220 0.00%
2024-06-14 0 0.022 0.022 0.023 0.021 0.022 130,000 2,800 0.0215 0.022 0.022 0.023 0.021 0.022 130,000 0.0215 -8.33%
2024-06-13 0 0.024 0.023 0.024 0.023 0.024 290,000 6,760 0.0233 0.024 0.023 0.024 0.023 0.024 290,000 0.0233 9.09%
2024-06-12 0 0.022 0.022 0.023 0.022 0.024 680,000 15,180 0.0223 0.022 0.022 0.023 0.022 0.024 680,000 0.0223 4.76%
2024-06-11 0 0.021 0.021 0.022 0.021 0.023 310,000 6,540 0.0211 0.021 0.021 0.022 0.021 0.023 310,000 0.0211 -8.70%
2024-06-07 0 0.023 0.023 0.024 0.023 0.025 1,890,000 45,170 0.0239 0.023 0.023 0.024 0.023 0.025 1,890,000 0.0239 -4.17%
2024-06-06 0 0.024 0.023 0.024 0.023 0.025 170,000 4,090 0.0241 0.024 0.023 0.024 0.023 0.025 170,000 0.0241 0.00%
2024-06-05 0 0.024 0.022 0.024 0.023 0.025 1,170,000 28,270 0.0242 0.024 0.022 0.024 0.023 0.025 1,170,000 0.0242 0.00%
2024-06-04 0 0.024 0.023 0.024 0.022 0.024 1,210,000 27,830 0.0230 0.024 0.023 0.024 0.022 0.024 1,210,000 0.0230 14.29%
2024-06-03 0 0.021 0.021 0.022 0.020 0.023 5,300,000 114,150 0.0215 0.021 0.021 0.022 0.020 0.023 5,300,000 0.0215 -8.70%
2024-05-31 0 0.023 0.022 0.023 0.023 0.023 100,000 2,300 0.0230 0.023 0.022 0.023 0.023 0.023 100,000 0.0230 4.55%
2024-05-30 0 0.022 0.021 0.023 0.021 0.023 1,420,000 31,320 0.0221 0.022 0.021 0.023 0.021 0.023 1,420,000 0.0221 0.00%
2024-05-29 0 0.022 0.022 0.023 0.021 0.023 2,810,000 62,220 0.0221 0.022 0.022 0.023 0.021 0.023 2,810,000 0.0221 0.00%
2024-05-28 0 0.022 0.022 0.023 0.022 0.022 1,090,000 23,980 0.0220 0.022 0.022 0.023 0.022 0.022 1,090,000 0.0220 0.00%
2024-05-27 0 0.022 0.022 0.023 0.020 0.022 5,070,000 109,780 0.0217 0.022 0.022 0.023 0.020 0.022 5,070,000 0.0217 0.00%
2024-05-24 0 0.022 0.021 0.022 0.020 0.025 22,200,000 474,680 0.0214 0.022 0.021 0.022 0.020 0.025 22,200,000 0.0214 -15.38%
2024-05-23 0 0.026 0.024 0.026 - - 0 0 - 0.026 0.024 0.026 - - 0 - 0.00%
2024-05-22 0 0.026 0.025 0.027 0.024 0.026 3,560,000 90,790 0.0255 0.026 0.025 0.027 0.024 0.026 3,560,000 0.0255 4.00%
2024-05-21 0 0.025 0.025 0.026 0.025 0.025 200,000 5,000 0.0250 0.025 0.025 0.026 0.025 0.025 200,000 0.0250 -3.85%
2024-05-20 0 0.026 0.024 0.026 0.026 0.026 410,000 10,660 0.0260 0.026 0.024 0.026 0.026 0.026 410,000 0.0260 0.00%
2024-05-17 0 0.026 0.025 0.026 0.023 0.026 1,880,000 47,130 0.0251 0.026 0.025 0.026 0.023 0.026 1,880,000 0.0251 4.00%
2024-05-16 0 0.025 0.023 0.025 0.024 0.025 5,080,000 125,900 0.0248 0.025 0.023 0.025 0.024 0.025 5,080,000 0.0248 4.17%
2024-05-14 0 0.024 0.023 0.025 0.023 0.025 1,080,000 25,540 0.0236 0.024 0.023 0.025 0.023 0.025 1,080,000 0.0236 0.00%
2024-05-13 0 0.024 0.023 0.025 - - 0 0 - 0.024 0.023 0.025 - - 0 - 0.00%
2024-05-10 0 0.024 0.024 0.025 0.023 0.025 3,770,000 90,680 0.0241 0.024 0.024 0.025 0.023 0.025 3,770,000 0.0241 0.00%
2024-05-09 0 0.024 0.022 0.024 0.022 0.024 3,120,000 69,840 0.0224 0.024 0.022 0.024 0.022 0.024 3,120,000 0.0224 4.35%
2024-05-08 0 0.023 0.023 0.024 0.023 0.026 3,310,000 76,250 0.0230 0.023 0.023 0.024 0.023 0.026 3,310,000 0.0230 -11.54%
2024-05-07 0 0.026 0.023 0.025 0.023 0.026 1,020,000 24,720 0.0242 0.026 0.023 0.025 0.023 0.026 1,020,000 0.0242 0.00%
2024-05-06 0 0.026 0.022 0.026 0.023 0.026 830,000 20,070 0.0242 0.026 0.022 0.026 0.023 0.026 830,000 0.0242 4.00%
2024-05-03 0 0.025 0.022 0.025 0.023 0.027 1,800,000 42,170 0.0234 0.025 0.022 0.025 0.023 0.027 1,800,000 0.0234 0.00%
2024-05-02 0 0.025 0.022 0.024 0.021 0.025 1,000,000 23,530 0.0235 0.025 0.022 0.024 0.021 0.025 1,000,000 0.0235 4.17%
2024-04-30 0 0.024 0.023 0.024 0.021 0.029 6,600,000 163,520 0.0248 0.024 0.023 0.024 0.021 0.029 6,600,000 0.0248 14.29%
2024-04-29 0 0.021 0.020 0.024 0.020 0.024 880,000 19,810 0.0225 0.021 0.020 0.024 0.020 0.024 880,000 0.0225 -8.70%
2024-04-26 0 0.023 0.022 0.023 0.022 0.023 580,000 12,780 0.0220 0.023 0.022 0.023 0.022 0.023 580,000 0.0220 0.00%
2024-04-25 0 0.023 0.022 0.023 0.020 0.023 3,420,000 75,100 0.0220 0.023 0.022 0.023 0.020 0.023 3,420,000 0.0220 9.52%
2024-04-24 0 0.021 0.021 0.022 0.021 0.022 180,000 3,790 0.0211 0.021 0.021 0.022 0.021 0.022 180,000 0.0211 0.00%
2024-04-23 0 0.021 0.021 0.022 0.021 0.021 260,000 5,460 0.0210 0.021 0.021 0.022 0.021 0.021 260,000 0.0210 -4.55%
2024-04-22 0 0.022 0.020 0.022 0.021 0.022 20,000 430 0.0215 0.022 0.020 0.022 0.021 0.022 20,000 0.0215 4.76%
2024-04-19 0 0.021 0.021 0.022 0.020 0.022 2,200,000 46,060 0.0209 0.021 0.021 0.022 0.020 0.022 2,200,000 0.0209 0.00%
2024-04-18 0 0.021 0.020 0.021 0.020 0.022 1,450,000 30,110 0.0208 0.021 0.020 0.021 0.020 0.022 1,450,000 0.0208 -4.55%
2024-04-17 0 0.022 0.021 0.022 - - 0 0 - 0.022 0.021 0.022 - - 0 - -4.35%
2024-04-16 0 0.023 0.021 0.023 - - 0 0 - 0.023 0.021 0.023 - - 0 - -8.00%
2024-04-15 0 0.025 0.022 0.025 0.024 0.025 150,000 3,640 0.0243 0.025 0.022 0.025 0.024 0.025 150,000 0.0243 4.17%
2024-04-12 0 0.024 0.021 0.024 0.023 0.024 2,310,000 55,000 0.0238 0.024 0.021 0.024 0.023 0.024 2,310,000 0.0238 4.35%
2024-04-11 0 0.023 0.022 0.023 0.022 0.023 1,610,000 35,450 0.0220 0.023 0.022 0.023 0.022 0.023 1,610,000 0.0220 -4.17%
2024-04-10 0 0.024 0.022 0.024 0.022 0.025 1,560,000 35,230 0.0226 0.024 0.022 0.024 0.022 0.025 1,560,000 0.0226 0.00%
2024-04-09 0 0.024 0.022 0.024 0.022 0.024 2,150,000 47,540 0.0221 0.024 0.022 0.024 0.022 0.024 2,150,000 0.0221 -4.00%
2024-04-08 0 0.025 0.022 0.025 0.022 0.025 1,190,000 26,570 0.0223 0.025 0.022 0.025 0.022 0.025 1,190,000 0.0223 8.70%
2024-04-05 0 0.023 0.023 0.024 0.023 0.025 430,000 10,110 0.0235 0.023 0.023 0.024 0.023 0.025 430,000 0.0235 -4.17%
2024-04-03 0 0.024 0.024 0.025 0.023 0.025 2,520,000 62,250 0.0247 0.024 0.024 0.025 0.023 0.025 2,520,000 0.0247 -11.11%
2024-04-02 0 0.027 0.026 0.027 0.026 0.027 60,000 1,570 0.0262 0.027 0.026 0.027 0.026 0.027 60,000 0.0262 3.85%
2024-03-28 0 0.026 0.024 0.026 0.023 0.027 8,330,000 206,060 0.0247 0.026 0.024 0.026 0.023 0.027 8,330,000 0.0247 13.04%
2024-03-27 0 0.023 0.022 0.023 0.022 0.024 850,000 19,550 0.0230 0.023 0.022 0.023 0.022 0.024 850,000 0.0230 -4.17%
2024-03-26 0 0.024 0.024 0.025 0.023 0.028 4,590,000 114,270 0.0249 0.024 0.024 0.025 0.023 0.028 4,590,000 0.0249 -4.00%
2024-03-25 0 0.025 0.023 0.025 0.025 0.027 1,670,000 42,190 0.0253 0.025 0.023 0.025 0.025 0.027 1,670,000 0.0253 -3.85%
2024-03-22 0 0.026 0.025 0.026 0.022 0.026 3,680,000 89,570 0.0243 0.026 0.025 0.026 0.022 0.026 3,680,000 0.0243 13.04%
2024-03-21 0 0.023 0.023 0.024 0.023 0.027 3,910,000 93,180 0.0238 0.023 0.023 0.024 0.023 0.027 3,910,000 0.0238 -11.54%
2024-03-20 0 0.026 0.024 0.026 0.024 0.035 31,300,000 846,570 0.0270 0.026 0.024 0.026 0.024 0.035 31,300,000 0.0270 -18.75%
2024-03-19 0 0.032 0.030 0.032 0.022 0.035 56,870,000 1,659,840 0.0292 0.032 0.030 0.032 0.022 0.035 56,870,000 0.0292 52.38%
2024-03-18 0 0.021 0.018 0.023 0.020 0.022 2,130,000 44,110 0.0207 0.021 0.018 0.023 0.020 0.022 2,130,000 0.0207 0.00%
2024-03-15 0 0.021 0.018 0.021 0.017 0.021 2,750,000 50,640 0.0184 0.021 0.018 0.021 0.017 0.021 2,750,000 0.0184 16.67%
2024-03-14 0 0.018 0.018 0.020 0.018 0.020 1,180,000 22,460 0.0190 0.018 0.018 0.020 0.018 0.020 1,180,000 0.0190 -10.00%
2024-03-13 0 0.020 0.019 0.020 0.019 0.020 5,660,000 108,930 0.0192 0.020 0.019 0.020 0.019 0.020 5,660,000 0.0192 0.00%
2024-03-12 0 0.020 0.020 0.021 0.019 0.021 1,810,000 35,800 0.0198 0.020 0.020 0.021 0.019 0.021 1,810,000 0.0198 0.00%
2024-03-11 0 0.020 0.020 0.021 0.019 0.021 1,850,000 36,290 0.0196 0.020 0.020 0.021 0.019 0.021 1,850,000 0.0196 -4.76%
2024-03-08 0 0.021 0.020 0.021 0.021 0.021 680,000 14,280 0.0210 0.021 0.020 0.021 0.021 0.021 680,000 0.0210 0.00%
2024-03-07 0 0.021 0.021 0.022 0.020 0.021 2,640,000 53,940 0.0204 0.021 0.021 0.022 0.020 0.021 2,640,000 0.0204 0.00%
2024-03-06 0 0.021 0.020 0.022 0.020 0.022 1,500,000 31,260 0.0208 0.021 0.020 0.022 0.020 0.022 1,500,000 0.0208 -4.55%
2024-03-05 0 0.022 0.021 0.023 0.021 0.022 1,634,000 34,898 0.0214 0.022 0.021 0.023 0.021 0.022 1,634,000 0.0214 -4.35%
2024-03-04 0 0.023 0.021 0.023 0.023 0.023 210,000 4,830 0.0230 0.023 0.021 0.023 0.023 0.023 210,000 0.0230 0.00%
2024-03-01 0 0.023 0.021 0.023 0.022 0.024 1,310,000 29,070 0.0222 0.023 0.021 0.023 0.022 0.024 1,310,000 0.0222 0.00%
2024-02-29 0 0.023 0.021 0.023 0.022 0.023 840,000 18,520 0.0220 0.023 0.021 0.023 0.022 0.023 840,000 0.0220 0.00%
2024-02-28 0 0.023 0.023 0.024 0.023 0.026 3,010,000 70,960 0.0236 0.023 0.023 0.024 0.023 0.026 3,010,000 0.0236 -11.54%
2024-02-27 0 0.026 0.025 0.026 0.024 0.026 850,000 21,000 0.0247 0.026 0.025 0.026 0.024 0.026 850,000 0.0247 8.33%
2024-02-26 0 0.024 0.024 0.026 0.023 0.025 260,000 6,190 0.0238 0.024 0.024 0.026 0.023 0.025 260,000 0.0238 0.00%
2024-02-23 0 0.024 0.023 0.025 0.023 0.024 260,000 6,090 0.0234 0.024 0.023 0.025 0.023 0.024 260,000 0.0234 0.00%
2024-02-22 0 0.024 0.024 0.026 0.023 0.025 1,200,000 28,190 0.0235 0.024 0.024 0.026 0.023 0.025 1,200,000 0.0235 0.00%
2024-02-21 0 0.024 0.024 0.027 0.024 0.024 300,000 7,200 0.0240 0.024 0.024 0.027 0.024 0.024 300,000 0.0240 0.00%
2024-02-20 0 0.024 0.024 0.027 0.023 0.024 140,000 3,320 0.0237 0.024 0.024 0.027 0.023 0.024 140,000 0.0237 -11.11%
2024-02-19 0 0.027 0.026 0.028 - - 0 0 - 0.027 0.026 0.028 - - 0 - 0.00%
2024-02-16 0 0.027 0.025 0.027 0.027 0.027 220,000 5,940 0.0270 0.027 0.025 0.027 0.027 0.027 220,000 0.0270 8.00%
2024-02-15 0 0.025 0.025 0.030 0.024 0.025 110,000 2,680 0.0244 0.025 0.025 0.030 0.024 0.025 110,000 0.0244 -3.85%
2024-02-14 0 0.026 0.023 0.026 0.026 0.026 40,000 1,040 0.0260 0.026 0.023 0.026 0.026 0.026 40,000 0.0260 0.00%
2024-02-09 0 0.026 0.023 0.030 - - 0 0 - 0.026 0.023 0.030 - - 0 - 0.00%
2024-02-08 0 0.026 0.023 0.026 0.023 0.026 220,000 5,530 0.0251 0.026 0.023 0.026 0.023 0.026 220,000 0.0251 13.04%
2024-02-07 0 0.023 0.023 0.027 0.023 0.025 2,450,000 57,700 0.0236 0.023 0.023 0.027 0.023 0.025 2,450,000 0.0236 -8.00%
2024-02-06 0 0.025 0.023 0.025 0.023 0.025 530,000 13,030 0.0246 0.025 0.023 0.025 0.023 0.025 530,000 0.0246 0.00%
2024-02-05 0 0.025 0.025 0.029 - - 0 0 - 0.025 0.025 0.029 - - 0 - 0.00%
2024-02-02 0 0.025 0.024 0.029 0.025 0.025 140,000 3,500 0.0250 0.025 0.024 0.029 0.025 0.025 140,000 0.0250 -3.85%
2024-02-01 0 0.026 0.026 0.029 - - 0 0 - 0.026 0.026 0.029 - - 0 - 0.00%
2024-01-31 0 0.026 0.025 0.028 0.026 0.026 120,000 3,120 0.0260 0.026 0.025 0.028 0.026 0.026 120,000 0.0260 0.00%
2024-01-30 0 0.026 0.025 0.029 0.022 0.026 800,000 19,930 0.0249 0.026 0.025 0.029 0.022 0.026 800,000 0.0249 4.00%
2024-01-29 0 0.025 0.025 0.029 0.025 0.025 170,000 4,250 0.0250 0.025 0.025 0.029 0.025 0.025 170,000 0.0250 0.00%
2024-01-26 0 0.025 0.025 0.028 0.025 0.025 120,000 3,000 0.0250 0.025 0.025 0.028 0.025 0.025 120,000 0.0250 0.00%
2024-01-25 0 0.025 0.025 0.030 0.024 0.029 1,170,000 32,350 0.0276 0.025 0.025 0.030 0.024 0.029 1,170,000 0.0276 -13.79%
2024-01-24 0 0.029 0.026 0.030 - - 0 0 - 0.029 0.026 0.030 - - 0 - 0.00%
2024-01-23 0 0.029 0.026 0.029 0.029 0.029 70,000 2,030 0.0290 0.029 0.026 0.029 0.029 0.029 70,000 0.0290 0.00%
2024-01-22 0 0.029 0.026 0.030 0.029 0.029 70,000 2,030 0.0290 0.029 0.026 0.030 0.029 0.029 70,000 0.0290 0.00%
2024-01-19 0 0.029 0.027 0.029 - - 0 0 - 0.029 0.027 0.029 - - 0 - 0.00%
2024-01-18 0 0.029 0.025 0.030 0.029 0.030 3,500,000 101,600 0.0290 0.029 0.025 0.030 0.029 0.030 3,500,000 0.0290 0.00%
2024-01-17 0 0.029 0.029 0.030 0.027 0.030 440,000 12,820 0.0291 0.029 0.029 0.030 0.027 0.030 440,000 0.0291 -3.33%
2024-01-16 0 0.030 0.030 0.033 0.029 0.031 560,000 16,500 0.0295 0.030 0.030 0.033 0.029 0.031 560,000 0.0295 -3.23%
2024-01-15 0 0.031 0.031 0.034 0.030 0.033 2,010,000 62,440 0.0311 0.031 0.031 0.034 0.030 0.033 2,010,000 0.0311 -8.82%
2024-01-12 0 0.034 0.031 0.034 0.034 0.034 18,000 508 0.0282 0.034 0.031 0.034 0.034 0.034 18,000 0.0282 9.68%
2024-01-11 0 0.031 0.031 0.034 0.028 0.035 272,800 8,477 0.0311 0.031 0.031 0.034 0.028 0.035 272,800 0.0311 0.00%
2024-01-10 0 0.031 0.030 0.032 0.031 0.033 830,000 26,140 0.0315 0.031 0.030 0.032 0.031 0.033 830,000 0.0315 -3.13%
2024-01-09 0 0.032 0.032 0.034 0.031 0.037 2,194,000 71,918 0.0328 0.032 0.032 0.034 0.031 0.037 2,194,000 0.0328 -3.03%
2024-01-08 0 0.033 0.031 0.033 0.032 0.033 560,000 18,320 0.0327 0.033 0.031 0.033 0.032 0.033 560,000 0.0327 0.00%
2024-01-05 0 0.033 0.032 0.037 - - 0 0 - 0.033 0.032 0.037 - - 0 - 0.00%
2024-01-04 0 0.033 0.033 0.037 0.033 0.033 58,000 1,874 0.0323 0.033 0.033 0.037 0.033 0.033 58,000 0.0323 -8.33%
2024-01-03 0 0.036 0.034 0.036 - - 0 0 - 0.036 0.034 0.036 - - 0 - 0.00%
2024-01-02 0 0.036 0.032 0.037 0.036 0.036 300,000 10,800 0.0360 0.036 0.032 0.037 0.036 0.036 300,000 0.0360 5.88%
2023-12-29 0 0.034 0.034 0.035 - - 0 0 - 0.034 0.034 0.035 - - 0 - 0.00%
2023-12-28 0 0.034 0.034 0.036 - - 0 0 - 0.034 0.034 0.036 - - 0 - 0.00%
2023-12-27 0 0.034 0.034 0.037 0.031 0.036 1,720,000 57,970 0.0337 0.034 0.034 0.037 0.031 0.036 1,720,000 0.0337 6.25%
2023-12-22 0 0.032 0.032 0.034 0.032 0.032 150,000 4,800 0.0320 0.032 0.032 0.034 0.032 0.032 150,000 0.0320 -13.51%
2023-12-21 0 0.037 0.033 0.037 0.033 0.037 120,000 4,040 0.0337 0.037 0.033 0.037 0.033 0.037 120,000 0.0337 12.12%
2023-12-20 0 0.033 0.033 0.037 0.033 0.035 1,640,000 55,050 0.0336 0.033 0.033 0.037 0.033 0.035 1,640,000 0.0336 -5.71%
2023-12-19 0 0.035 0.034 0.036 - - 150,000 5,100 0.0340 0.035 0.034 0.036 - - 150,000 0.0340 0.00%
2023-12-18 0 0.035 0.034 0.036 0.034 0.036 1,940,000 68,360 0.0352 0.035 0.034 0.036 0.034 0.036 1,940,000 0.0352 -7.89%
2023-12-15 0 0.038 0.036 0.038 0.035 0.039 690,000 24,290 0.0352 0.038 0.036 0.038 0.035 0.039 690,000 0.0352 -2.56%
2023-12-14 0 0.039 0.035 0.039 0.036 0.039 440,000 15,960 0.0363 0.039 0.035 0.039 0.036 0.039 440,000 0.0363 0.00%
2023-12-13 0 0.039 0.037 0.039 0.036 0.039 500,000 18,300 0.0366 0.039 0.037 0.039 0.036 0.039 500,000 0.0366 5.41%
2023-12-12 0 0.037 0.036 0.039 0.035 0.037 850,000 30,450 0.0358 0.037 0.036 0.039 0.035 0.037 850,000 0.0358 -2.63%
2023-12-11 0 0.038 0.036 0.038 - - 0 0 - 0.038 0.036 0.038 - - 0 - 0.00%
2023-12-08 0 0.038 0.038 0.040 0.037 0.037 230,000 8,510 0.0370 0.038 0.038 0.040 0.037 0.037 230,000 0.0370 2.70%
2023-12-07 0 0.037 0.037 0.041 0.037 0.037 40,000 1,480 0.0370 0.037 0.037 0.041 0.037 0.037 40,000 0.0370 -2.63%
2023-12-06 0 0.038 0.038 0.041 0.036 0.040 180,000 6,940 0.0386 0.038 0.038 0.041 0.036 0.040 180,000 0.0386 0.00%
2023-12-05 0 0.038 0.037 0.039 0.038 0.039 200,000 7,650 0.0383 0.038 0.037 0.039 0.038 0.039 200,000 0.0383 -2.56%
2023-12-04 0 0.039 0.039 0.042 0.038 0.039 1,150,000 44,150 0.0384 0.039 0.039 0.042 0.038 0.039 1,150,000 0.0384 0.00%
2023-12-01 0 0.039 0.039 0.040 0.038 0.039 30,000 1,160 0.0387 0.039 0.039 0.040 0.038 0.039 30,000 0.0387 -4.88%
2023-11-30 0 0.041 0.038 0.041 0.040 0.041 240,000 9,790 0.0408 0.041 0.038 0.041 0.040 0.041 240,000 0.0408 2.50%
2023-11-29 0 0.040 0.039 0.041 0.037 0.040 2,050,000 77,690 0.0379 0.040 0.039 0.041 0.037 0.040 2,050,000 0.0379 0.00%
2023-11-28 0 0.040 0.038 0.040 0.038 0.040 760,000 29,840 0.0393 0.040 0.038 0.040 0.038 0.040 760,000 0.0393 5.26%
2023-11-27 0 0.038 0.038 0.041 0.038 0.039 230,000 8,850 0.0385 0.038 0.038 0.041 0.038 0.039 230,000 0.0385 -5.00%
2023-11-24 0 0.040 0.040 0.043 0.040 0.040 170,000 6,800 0.0400 0.040 0.040 0.043 0.040 0.040 170,000 0.0400 -2.44%
2023-11-23 0 0.041 0.040 0.041 0.038 0.043 2,340,000 93,490 0.0400 0.041 0.040 0.041 0.038 0.043 2,340,000 0.0400 -2.38%
2023-11-22 0 0.042 0.040 0.042 0.040 0.042 390,000 16,260 0.0417 0.042 0.040 0.042 0.040 0.042 390,000 0.0417 -2.33%
2023-11-21 0 0.043 0.042 0.044 0.041 0.045 1,890,000 80,890 0.0428 0.043 0.042 0.044 0.041 0.045 1,890,000 0.0428 0.00%
2023-11-20 0 0.043 0.041 0.043 0.040 0.044 1,020,000 42,910 0.0421 0.043 0.041 0.043 0.040 0.044 1,020,000 0.0421 -6.52%
2023-11-17 0 0.046 0.040 0.046 0.046 0.046 20,000 920 0.0460 0.046 0.040 0.046 0.046 0.046 20,000 0.0460 4.55%
2023-11-16 0 0.044 0.041 0.044 0.040 0.048 4,130,000 180,130 0.0436 0.044 0.041 0.044 0.040 0.048 4,130,000 0.0436 7.32%
2023-11-15 0 0.041 0.040 0.043 0.040 0.044 1,010,000 43,490 0.0431 0.041 0.040 0.043 0.040 0.044 1,010,000 0.0431 -2.38%
2023-11-14 0 0.042 0.039 0.042 0.038 0.043 5,990,000 240,670 0.0402 0.042 0.039 0.042 0.038 0.043 5,990,000 0.0402 -6.67%
2023-11-13 0 0.045 0.042 0.046 0.042 0.045 340,000 14,840 0.0436 0.045 0.042 0.046 0.042 0.045 340,000 0.0436 0.00%
2023-11-10 0 0.045 0.044 0.045 0.043 0.047 990,000 44,470 0.0449 0.045 0.044 0.045 0.043 0.047 990,000 0.0449 0.00%
2023-11-09 0 0.045 0.045 0.047 0.043 0.046 1,050,000 47,170 0.0449 0.045 0.045 0.047 0.043 0.046 1,050,000 0.0449 -4.26%
2023-11-08 0 0.047 0.045 0.047 0.045 0.048 700,000 32,260 0.0461 0.047 0.045 0.047 0.045 0.048 700,000 0.0461 -2.08%
2023-11-07 0 0.048 0.046 0.048 0.044 0.048 2,520,000 114,410 0.0454 0.048 0.046 0.048 0.044 0.048 2,520,000 0.0454 0.00%
2023-11-06 0 0.048 0.047 0.048 0.046 0.057 11,120,000 547,100 0.0492 0.048 0.047 0.048 0.046 0.057 11,120,000 0.0492 -15.79%
2023-11-03 0 0.057 0.052 0.057 0.044 0.063 28,540,000 1,566,110 0.0549 0.057 0.052 0.057 0.044 0.063 28,540,000 0.0549 39.02%
2023-11-02 0 0.041 0.040 0.043 0.038 0.041 1,580,000 63,440 0.0402 0.041 0.040 0.043 0.038 0.041 1,580,000 0.0402 13.89%
2023-11-01 0 0.036 0.035 0.039 0.035 0.041 1,200,000 43,500 0.0363 0.036 0.035 0.039 0.035 0.041 1,200,000 0.0363 0.00%
2023-10-31 0 0.036 0.036 0.040 0.035 0.037 1,680,000 60,880 0.0362 0.036 0.036 0.040 0.035 0.037 1,680,000 0.0362 -7.69%
2023-10-30 0 0.039 0.036 0.039 0.036 0.043 590,000 23,110 0.0392 0.039 0.036 0.039 0.036 0.043 590,000 0.0392 -7.14%
2023-10-27 0 0.042 0.039 0.044 0.039 0.042 1,120,000 44,760 0.0400 0.042 0.039 0.044 0.039 0.042 1,120,000 0.0400 5.00%
2023-10-26 0 0.040 0.040 0.044 0.040 0.042 920,000 37,570 0.0408 0.040 0.040 0.044 0.040 0.042 920,000 0.0408 -11.11%
2023-10-25 0 0.045 0.039 0.045 0.042 0.046 1,400,000 62,670 0.0448 0.045 0.039 0.045 0.042 0.046 1,400,000 0.0448 7.14%
2023-10-24 0 0.042 0.040 0.042 0.040 0.044 3,300,000 137,900 0.0418 0.042 0.040 0.042 0.040 0.044 3,300,000 0.0418 -14.29%
2023-10-20 0 0.049 0.047 0.049 0.048 0.050 200,000 9,820 0.0491 0.049 0.047 0.049 0.048 0.050 200,000 0.0491 -2.00%
2023-10-19 0 0.050 0.046 0.050 0.046 0.051 1,080,000 53,390 0.0494 0.050 0.046 0.050 0.046 0.051 1,080,000 0.0494 -1.96%
2023-10-18 0 0.051 0.051 0.055 0.051 0.052 1,930,000 98,510 0.0510 0.051 0.051 0.055 0.051 0.052 1,930,000 0.0510 -1.92%
2023-10-17 0 0.052 0.051 0.054 0.051 0.059 2,660,000 144,180 0.0542 0.052 0.051 0.054 0.051 0.059 2,660,000 0.0542 -5.45%
2023-10-16 0 0.055 0.054 0.058 0.053 0.062 2,630,000 145,130 0.0552 0.055 0.054 0.058 0.053 0.062 2,630,000 0.0552 -1.79%
2023-10-13 0 0.056 0.054 0.056 0.051 0.061 8,440,000 455,450 0.0540 0.056 0.054 0.056 0.051 0.061 8,440,000 0.0540 0.00%
2023-10-12 0 0.056 0.056 0.057 0.053 0.059 7,700,000 428,640 0.0557 0.056 0.056 0.057 0.053 0.059 7,700,000 0.0557 -9.68%
2023-10-11 0 0.062 0.061 0.062 0.060 0.067 5,750,000 360,780 0.0627 0.062 0.061 0.062 0.060 0.067 5,750,000 0.0627 -8.82%
2023-10-10 0 0.068 0.066 0.068 0.059 0.074 36,950,000 2,557,980 0.0692 0.068 0.066 0.068 0.059 0.074 36,950,000 0.0692 25.93%
2023-10-09 0 0.054 0.053 0.054 0.052 0.058 8,150,000 448,000 0.0550 0.054 0.053 0.054 0.052 0.058 8,150,000 0.0550 -10.00%
2023-10-06 0 0.060 0.060 0.062 0.056 0.080 105,100,000 7,317,270 0.0696 0.060 0.060 0.062 0.056 0.080 105,100,000 0.0696 9.09%
2023-10-05 0 0.055 0.054 0.055 0.035 0.075 70,440,000 4,024,640 0.0571 0.055 0.054 0.055 0.035 0.075 70,440,000 0.0571 71.87%
2023-10-04 0 0.032 0.032 0.034 0.032 0.036 1,610,000 53,140 0.0330 0.032 0.032 0.034 0.032 0.036 1,610,000 0.0330 0.00%
2023-10-03 0 0.032 0.032 0.037 0.032 0.037 2,280,000 77,230 0.0339 0.032 0.032 0.037 0.032 0.037 2,280,000 0.0339 -13.51%
2023-09-29 0 0.037 0.037 0.038 0.036 0.040 3,300,000 127,820 0.0387 0.037 0.037 0.038 0.036 0.040 3,300,000 0.0387 -7.50%
2023-09-28 0 0.040 0.039 0.041 0.038 0.049 15,100,000 646,970 0.0428 0.040 0.039 0.041 0.038 0.049 15,100,000 0.0428 -23.08%
2023-09-27 0 0.052 0.050 0.053 0.030 0.080 41,240,000 2,037,450 0.0494 0.052 0.050 0.053 0.030 0.080 41,240,000 0.0494 48.57%
2023-09-26 0 0.035 0.034 0.035 0.020 0.052 27,600,000 944,050 0.0342 0.035 0.034 0.035 0.020 0.052 27,600,000 0.0342 84.21%
2023-09-25 0 0.019 0.019 0.020 0.019 0.023 8,680,000 180,950 0.0208 0.019 0.019 0.020 0.019 0.023 8,680,000 0.0208 -26.92%
2023-09-22 0 0.026 0.023 0.027 - - 0 0 - 0.026 0.023 0.027 - - 0 - 0.00%
2023-09-21 0 0.026 0.023 0.027 - - 0 0 - 0.026 0.023 0.027 - - 0 - 0.00%
2023-09-20 0 0.026 0.024 0.027 0.022 0.026 1,200,000 28,790 0.0240 0.026 0.024 0.027 0.022 0.026 1,200,000 0.0240 -3.70%
2023-09-19 0 0.027 0.022 0.027 - - 0 0 - 0.027 0.022 0.027 - - 0 - 0.00%
2023-09-18 0 0.027 0.022 0.027 0.027 0.027 30,000 810 0.0270 0.027 0.022 0.027 0.027 0.027 30,000 0.0270 8.00%
2023-09-15 0 0.025 0.022 0.027 - - 0 0 - 0.025 0.022 0.027 - - 0 - 0.00%
2023-09-14 0 0.025 0.025 0.027 0.023 0.025 30,000 730 0.0243 0.025 0.025 0.027 0.023 0.025 30,000 0.0243 0.00%
2023-09-13 0 0.025 0.024 0.025 0.022 0.027 310,000 7,140 0.0230 0.025 0.024 0.025 0.022 0.027 310,000 0.0230 -7.41%
2023-09-12 0 0.027 0.027 0.028 0.025 0.025 70,000 1,750 0.0250 0.027 0.027 0.028 0.025 0.025 70,000 0.0250 3.85%
2023-09-11 0 0.026 0.027 0.028 0.026 0.026 20,000 520 0.0260 0.026 0.027 0.028 0.026 0.026 20,000 0.0260 0.00%
2023-09-07 0 0.026 0.023 0.026 - - 0 0 - 0.026 0.023 0.026 - - 0 - 0.00%
2023-09-06 0 0.026 0.023 0.028 0.021 0.026 4,920,000 108,270 0.0220 0.026 0.023 0.028 0.021 0.026 4,920,000 0.0220 8.33%
2023-09-05 0 0.024 0.024 0.025 0.023 0.025 110,000 2,730 0.0248 0.024 0.024 0.025 0.023 0.025 110,000 0.0248 -4.00%
2023-09-04 0 0.025 0.025 0.026 0.025 0.026 450,000 11,390 0.0253 0.025 0.025 0.026 0.025 0.026 450,000 0.0253 0.00%
2023-08-31 0 0.025 0.025 0.027 0.024 0.027 80,000 1,950 0.0244 0.025 0.025 0.027 0.024 0.027 80,000 0.0244 -7.41%
2023-08-30 0 0.027 0.024 0.028 0.024 0.027 400,000 9,720 0.0243 0.027 0.024 0.028 0.024 0.027 400,000 0.0243 -3.57%
2023-08-29 0 0.028 0.025 0.028 - - 0 0 - 0.028 0.025 0.028 - - 0 - 0.00%
2023-08-28 0 0.028 0.026 0.028 0.025 0.028 2,000,000 51,320 0.0257 0.028 0.026 0.028 0.025 0.028 2,000,000 0.0257 -3.45%
2023-08-25 0 0.029 0.026 0.030 - - 0 0 - 0.029 0.026 0.030 - - 0 - 0.00%
2023-08-24 0 0.029 0.026 0.029 - - 0 0 - 0.029 0.026 0.029 - - 0 - -3.33%
2023-08-23 0 0.030 0.029 0.030 0.030 0.032 1,170,000 35,550 0.0304 0.030 0.029 0.030 0.030 0.032 1,170,000 0.0304 3.45%
2023-08-22 0 0.029 0.024 0.029 0.029 0.029 230,000 6,340 0.0276 0.029 0.024 0.029 0.029 0.029 230,000 0.0276 7.41%
2023-08-21 0 0.027 0.027 0.029 - - 0 0 - 0.027 0.027 0.029 - - 0 - 0.00%
2023-08-18 0 0.027 0.026 0.027 0.027 0.027 20,000 540 0.0270 0.027 0.026 0.027 0.027 0.027 20,000 0.0270 -3.57%
2023-08-17 0 0.028 0.026 0.029 0.026 0.029 140,000 4,010 0.0286 0.028 0.026 0.029 0.026 0.029 140,000 0.0286 -3.45%
2023-08-16 0 0.029 0.025 0.029 - - 0 0 - 0.029 0.025 0.029 - - 0 - 0.00%
2023-08-15 0 0.029 0.025 0.029 0.029 0.029 50,000 1,450 0.0290 0.029 0.025 0.029 0.029 0.029 50,000 0.0290 7.41%
2023-08-14 0 0.027 0.027 0.029 - - 0 0 - 0.027 0.027 0.029 - - 0 - 8.00%
2023-08-11 0 0.025 0.025 0.026 0.025 0.029 1,910,000 49,340 0.0258 0.025 0.025 0.026 0.025 0.029 1,910,000 0.0258 -13.79%
2023-08-10 0 0.029 0.027 0.030 0.027 0.029 70,000 1,930 0.0276 0.029 0.027 0.030 0.027 0.029 70,000 0.0276 0.00%
2023-08-09 0 0.029 0.028 0.030 - - 0 0 - 0.029 0.028 0.030 - - 0 - 0.00%
2023-08-08 0 0.029 0.028 0.033 - - 0 0 - 0.029 0.028 0.033 - - 0 - 0.00%
2023-08-07 0 0.029 0.028 0.029 - - 0 0 - 0.029 0.028 0.029 - - 0 - -6.45%
2023-08-04 0 0.031 0.027 0.034 - - 0 0 - 0.031 0.027 0.034 - - 0 - 0.00%
2023-08-03 0 0.031 0.029 0.031 - - 0 0 - 0.031 0.029 0.031 - - 0 - 0.00%
2023-08-02 0 0.031 0.028 0.031 - - 0 0 - 0.031 0.028 0.031 - - 0 - 0.00%
2023-08-01 0 0.031 0.029 0.034 - - 0 0 - 0.031 0.029 0.034 - - 0 - 0.00%
2023-07-31 0 0.031 0.029 0.034 - - 0 0 - 0.031 0.029 0.034 - - 0 - 0.00%
2023-07-28 0 0.031 0.028 0.031 0.031 0.031 460,000 14,260 0.0310 0.031 0.028 0.031 0.031 0.031 460,000 0.0310 0.00%
2023-07-27 0 0.031 0.028 0.031 0.028 0.031 630,000 19,480 0.0309 0.031 0.028 0.031 0.028 0.031 630,000 0.0309 10.71%
2023-07-26 0 0.028 0.025 0.031 0.027 0.028 200,000 5,590 0.0280 0.028 0.025 0.031 0.027 0.028 200,000 0.0280 0.00%
2023-07-25 0 0.028 0.027 0.031 0.026 0.030 180,000 5,090 0.0283 0.028 0.027 0.031 0.026 0.030 180,000 0.0283 -6.67%
2023-07-24 0 0.030 0.026 0.030 0.030 0.030 830,000 24,840 0.0299 0.030 0.026 0.030 0.030 0.030 830,000 0.0299 11.11%
2023-07-21 0 0.027 0.025 0.027 0.026 0.027 30,000 800 0.0267 0.027 0.025 0.027 0.026 0.027 30,000 0.0267 0.00%
2023-07-20 0 0.027 0.027 0.030 0.025 0.025 150,000 3,750 0.0250 0.027 0.027 0.030 0.025 0.025 150,000 0.0250 -6.90%
2023-07-19 0 0.029 0.029 0.030 0.024 0.025 110,000 2,690 0.0245 0.029 0.029 0.030 0.024 0.025 110,000 0.0245 7.41%
2023-07-18 0 0.027 0.025 0.027 - - 0 0 - 0.027 0.025 0.027 - - 0 - 0.00%
2023-07-14 0 0.027 0.025 0.028 0.026 0.027 30,000 790 0.0263 0.027 0.025 0.028 0.026 0.027 30,000 0.0263 3.85%
2023-07-13 0 0.026 0.025 0.028 0.026 0.028 30,000 820 0.0273 0.026 0.025 0.028 0.026 0.028 30,000 0.0273 -13.33%
2023-07-12 0 0.030 0.024 0.032 - - 0 0 - 0.030 0.024 0.032 - - 0 - 0.00%
2023-07-11 0 0.030 0.024 0.032 - - 0 0 - 0.030 0.024 0.032 - - 0 - 0.00%
2023-07-10 0 0.030 0.026 0.033 0.030 0.030 10,000 300 0.0300 0.030 0.026 0.033 0.030 0.030 10,000 0.0300 7.14%
2023-07-07 0 0.028 0.025 0.030 - - 0 0 - 0.028 0.025 0.030 - - 0 - 0.00%
2023-07-06 0 0.028 0.028 0.032 0.028 0.028 320,000 8,960 0.0280 0.028 0.028 0.032 0.028 0.028 320,000 0.0280 0.00%
2023-07-05 0 0.028 0.026 0.028 0.025 0.028 1,740,000 45,100 0.0259 0.028 0.026 0.028 0.025 0.028 1,740,000 0.0259 0.00%
2023-07-04 0 0.028 0.026 0.030 - - 0 0 - 0.028 0.026 0.030 - - 0 - 0.00%
2023-07-03 0 0.028 0.027 0.031 - - 0 0 - 0.028 0.027 0.031 - - 0 - 0.00%
2023-06-30 0 0.028 0.028 0.031 - - 0 0 - 0.028 0.028 0.031 - - 0 - 0.00%
2023-06-29 0 0.028 0.027 0.031 - - 0 0 - 0.028 0.027 0.031 - - 0 - 0.00%
2023-06-28 0 0.028 0.028 0.030 - - 0 0 - 0.028 0.028 0.030 - - 0 - 0.00%
2023-06-27 0 0.028 0.028 0.032 0.026 0.030 900,000 25,140 0.0279 0.028 0.028 0.032 0.026 0.030 900,000 0.0279 -9.68%
2023-06-26 0 0.031 0.027 0.031 - - 0 0 - 0.031 0.027 0.031 - - 0 - 0.00%
2023-06-23 0 0.031 0.029 0.031 - - 0 0 - 0.031 0.029 0.031 - - 0 - 0.00%
2023-06-21 0 0.031 0.028 0.034 - - 0 0 - 0.031 0.028 0.034 - - 0 - 0.00%
2023-06-20 0 0.031 0.031 0.033 0.029 0.029 150,000 4,350 0.0290 0.031 0.031 0.033 0.029 0.029 150,000 0.0290 0.00%
2023-06-19 0 0.031 0.028 0.033 - - 0 0 - 0.031 0.028 0.033 - - 0 - 0.00%
2023-06-16 0 0.031 0.030 0.031 - - 0 0 - 0.031 0.030 0.031 - - 0 - 0.00%
2023-06-15 0 0.031 0.030 0.031 - - 0 0 - 0.031 0.030 0.031 - - 0 - 0.00%
2023-06-14 0 0.031 0.031 0.032 0.031 0.031 250,000 7,750 0.0310 0.031 0.031 0.032 0.031 0.031 250,000 0.0310 0.00%
2023-06-13 0 0.031 0.027 0.031 - - 0 0 - 0.031 0.027 0.031 - - 0 - 0.00%
2023-06-12 0 0.031 0.027 0.031 0.026 0.031 160,000 4,210 0.0263 0.031 0.027 0.031 0.026 0.031 160,000 0.0263 10.71%
2023-06-09 0 0.028 0.025 0.032 - - 0 0 - 0.028 0.025 0.032 - - 0 - 0.00%
2023-06-08 0 0.028 0.024 0.032 0.028 0.028 70,000 1,960 0.0280 0.028 0.024 0.032 0.028 0.028 70,000 0.0280 0.00%
2023-06-07 0 0.028 0.026 0.028 0.028 0.028 50,000 1,400 0.0280 0.028 0.026 0.028 0.028 0.028 50,000 0.0280 0.00%
2023-06-06 0 0.028 0.023 0.028 - - 0 0 - 0.028 0.023 0.028 - - 0 - 0.00%
2023-06-05 0 0.028 0.027 0.028 0.028 0.028 690,000 19,320 0.0280 0.028 0.027 0.028 0.028 0.028 690,000 0.0280 0.00%
2023-06-02 0 0.028 0.028 0.029 0.025 0.028 1,090,000 29,400 0.0270 0.028 0.028 0.029 0.025 0.028 1,090,000 0.0270 -3.45%
2023-06-01 0 0.029 0.026 0.033 0.026 0.026 410,000 10,660 0.0260 0.029 0.026 0.033 0.026 0.026 410,000 0.0260 3.57%
2023-05-31 0 0.028 0.028 0.030 0.026 0.030 850,000 24,740 0.0291 0.028 0.028 0.030 0.026 0.030 850,000 0.0291 -6.67%
2023-05-30 0 0.030 0.026 0.030 - - 0 0 - 0.030 0.026 0.030 - - 0 - 0.00%
2023-05-29 0 0.030 0.026 0.030 - - 0 0 - 0.030 0.026 0.030 - - 0 - 0.00%
2023-05-25 0 0.030 0.030 0.034 0.030 0.031 200,000 6,090 0.0305 0.030 0.030 0.034 0.030 0.031 200,000 0.0305 -6.25%
2023-05-24 0 0.032 0.033 0.034 0.032 0.035 2,880,000 93,520 0.0325 0.032 0.033 0.034 0.032 0.035 2,880,000 0.0325 -11.11%
2023-05-23 0 0.036 0.033 0.037 - - 0 0 - 0.036 0.033 0.037 - - 0 - 0.00%
2023-05-22 0 0.036 0.033 0.038 - - 0 0 - 0.036 0.033 0.038 - - 0 - 0.00%
2023-05-19 0 0.036 0.033 0.036 - - 0 0 - 0.036 0.033 0.036 - - 0 - 0.00%
2023-05-18 0 0.036 0.035 0.037 - - 0 0 - 0.036 0.035 0.037 - - 0 - 0.00%
2023-05-17 0 0.036 0.033 0.036 0.036 0.038 120,000 4,520 0.0377 0.036 0.033 0.036 0.036 0.038 120,000 0.0377 -5.26%
2023-05-16 0 0.038 0.035 0.039 0.035 0.037 1,270,000 44,850 0.0353 0.038 0.035 0.039 0.035 0.037 1,270,000 0.0353 5.56%
2023-05-15 0 0.036 0.035 0.036 0.035 0.041 2,840,000 104,940 0.0370 0.036 0.035 0.036 0.035 0.041 2,840,000 0.0370 -12.20%
2023-05-12 0 0.041 0.041 0.045 0.039 0.049 7,450,000 307,990 0.0413 0.041 0.041 0.045 0.039 0.049 7,450,000 0.0413 -12.77%
2023-05-11 0 0.047 0.042 0.049 - - 0 0 - 0.047 0.042 0.049 - - 0 - 0.00%
2023-05-10 0 0.047 0.047 0.048 0.045 0.045 1,020,000 45,900 0.0450 0.047 0.047 0.048 0.045 0.045 1,020,000 0.0450 -2.08%
2023-05-09 0 0.048 0.045 0.049 - - 0 0 - 0.048 0.045 0.049 - - 0 - 0.00%
2023-05-08 0 0.048 0.048 0.050 0.045 0.050 410,000 19,730 0.0481 0.048 0.048 0.050 0.045 0.050 410,000 0.0481 2.13%
2023-05-05 0 0.047 0.047 0.049 0.045 0.050 2,310,000 107,000 0.0463 0.047 0.047 0.049 0.045 0.050 2,310,000 0.0463 -12.96%
2023-05-04 0 0.054 0.048 0.055 - - 0 0 - 0.054 0.048 0.055 - - 0 - 0.00%
2023-05-03 0 0.054 0.050 0.055 - - 0 0 - 0.054 0.050 0.055 - - 0 - -1.82%
2023-05-02 0 0.055 0.048 0.060 - - 0 0 - 0.055 0.048 0.060 - - 0 - 0.00%
2023-04-28 0 0.055 0.049 0.059 - - 0 0 - 0.055 0.049 0.059 - - 0 - 0.00%
2023-04-27 0 0.055 0.048 0.059 - - 0 0 - 0.055 0.048 0.059 - - 0 - 0.00%
2023-04-26 0 0.055 0.055 0.058 - - 0 0 - 0.055 0.055 0.058 - - 0 - 7.84%
2023-04-25 0 0.051 0.051 0.053 0.049 0.053 510,000 26,590 0.0521 0.051 0.051 0.053 0.049 0.053 510,000 0.0521 -3.77%
2023-04-24 0 0.053 0.046 0.053 - - 0 0 - 0.053 0.046 0.053 - - 0 - 0.00%
2023-04-21 0 0.053 0.047 0.053 0.051 0.053 990,000 51,710 0.0522 0.053 0.047 0.053 0.051 0.053 990,000 0.0522 0.00%
2023-04-20 0 0.053 0.047 0.053 0.053 0.053 50,000 2,650 0.0530 0.053 0.047 0.053 0.053 0.053 50,000 0.0530 6.00%
2023-04-19 0 0.050 0.049 0.053 0.050 0.051 220,000 11,020 0.0501 0.050 0.049 0.053 0.050 0.051 220,000 0.0501 -1.96%
2023-04-18 0 0.051 0.050 0.053 - - 0 0 - 0.051 0.050 0.053 - - 0 - 0.00%
2023-04-17 0 0.051 0.051 0.052 0.047 0.052 1,330,000 63,820 0.0480 0.051 0.051 0.052 0.047 0.052 1,330,000 0.0480 2.00%
2023-04-14 0 0.050 0.050 0.053 0.048 0.048 160,000 7,880 0.0493 0.050 0.050 0.053 0.048 0.048 160,000 0.0493 4.17%
2023-04-13 0 0.048 0.047 0.053 0.046 0.053 1,352,000 67,932 0.0502 0.048 0.047 0.053 0.046 0.053 1,352,000 0.0502 -14.29%
2023-04-12 0 0.056 0.051 0.060 - - 0 0 - 0.056 0.051 0.060 - - 0 - 0.00%
2023-04-11 0 0.056 0.053 0.060 0.050 0.057 510,000 27,710 0.0543 0.056 0.053 0.060 0.050 0.057 510,000 0.0543 12.00%
2023-04-06 0 0.050 0.047 0.050 0.050 0.058 1,340,000 68,740 0.0513 0.050 0.047 0.050 0.050 0.058 1,340,000 0.0513 -13.79%
2023-04-04 0 0.058 0.057 0.060 0.058 0.058 90,000 5,220 0.0580 0.058 0.057 0.060 0.058 0.058 90,000 0.0580 0.00%
2023-04-03 0 0.058 0.053 0.060 0.050 0.058 1,740,000 92,760 0.0533 0.058 0.053 0.060 0.050 0.058 1,740,000 0.0533 -3.33%
2023-03-31 0 0.060 0.050 0.060 0.056 0.060 480,000 28,520 0.0594 0.060 0.050 0.060 0.056 0.060 480,000 0.0594 7.14%
2023-03-30 0 0.056 0.056 0.065 0.056 0.056 30,000 1,680 0.0560 0.056 0.056 0.065 0.056 0.056 30,000 0.0560 0.00%
2023-03-29 0 0.056 0.056 0.065 0.052 0.060 150,000 8,460 0.0564 0.056 0.056 0.065 0.052 0.060 150,000 0.0564 -6.67%
2023-03-28 0 0.060 0.060 0.064 0.060 0.060 180,000 10,800 0.0600 0.060 0.060 0.064 0.060 0.060 180,000 0.0600 0.00%
2023-03-27 0 0.060 0.060 0.065 - - 0 0 - 0.060 0.060 0.065 - - 0 - 0.00%
2023-03-24 0 0.060 0.052 0.065 - - 0 0 - 0.060 0.052 0.065 - - 0 - 0.00%
2023-03-23 0 0.060 0.052 0.065 - - 0 0 - 0.060 0.052 0.065 - - 0 - 0.00%
2023-03-22 0 0.060 0.060 0.065 0.060 0.060 17,200 938 0.0545 0.060 0.060 0.065 0.060 0.060 17,200 0.0545 -7.69%
2023-03-21 0 0.065 0.056 0.065 - - 0 0 - 0.065 0.056 0.065 - - 0 - 0.00%
2023-03-20 0 0.065 0.057 0.065 - - 0 0 - 0.065 0.057 0.065 - - 0 - 0.00%
2023-03-17 0 0.065 0.060 0.065 0.058 0.065 90,000 5,430 0.0603 0.065 0.060 0.065 0.058 0.065 90,000 0.0603 12.07%
2023-03-16 0 0.058 0.058 0.065 0.058 0.060 120,000 7,160 0.0597 0.058 0.058 0.065 0.058 0.060 120,000 0.0597 -3.33%
2023-03-15 0 0.060 0.060 0.065 0.058 0.062 660,000 39,120 0.0593 0.060 0.060 0.065 0.058 0.062 660,000 0.0593 0.00%
2023-03-14 0 0.060 0.060 0.065 0.060 0.067 1,120,288 69,176 0.0617 0.060 0.060 0.065 0.060 0.067 1,120,288 0.0617 -11.76%
2023-03-13 0 0.068 0.065 0.068 0.065 0.068 550,000 36,490 0.0663 0.068 0.065 0.068 0.065 0.068 550,000 0.0663 0.00%
2023-03-10 0 0.068 0.067 0.068 0.065 0.069 940,000 63,560 0.0676 0.068 0.067 0.068 0.065 0.069 940,000 0.0676 0.00%
2023-03-09 0 0.068 0.067 0.070 0.068 0.068 20,000 1,360 0.0680 0.068 0.067 0.070 0.068 0.068 20,000 0.0680 0.00%
2023-03-08 0 0.068 0.068 0.071 - - 0 0 - 0.068 0.068 0.071 - - 0 - 0.00%
2023-03-07 0 0.068 0.065 0.068 - - 0 0 - 0.068 0.065 0.068 - - 0 - 0.00%
2023-03-06 0 0.068 0.069 0.070 - - 0 0 - 0.068 0.069 0.070 - - 0 - 1.49%
2023-03-03 0 0.067 0.068 0.073 0.067 0.068 510,000 34,270 0.0672 0.067 0.068 0.073 0.067 0.068 510,000 0.0672 -1.47%
2023-03-02 0 0.068 0.067 0.069 0.065 0.068 60,000 3,990 0.0665 0.068 0.067 0.069 0.065 0.068 60,000 0.0665 -1.45%
2023-03-01 0 0.069 0.066 0.069 0.070 0.070 190,000 13,300 0.0700 0.069 0.066 0.069 0.070 0.070 190,000 0.0700 2.99%
2023-02-28 0 0.067 0.067 0.071 0.065 0.069 1,100,000 73,620 0.0669 0.067 0.067 0.071 0.065 0.069 1,100,000 0.0669 -5.63%
2023-02-27 0 0.071 0.065 0.071 - - 0 0 - 0.071 0.065 0.071 - - 0 - 0.00%
2023-02-24 0 0.071 0.067 0.071 - - 0 0 - 0.071 0.067 0.071 - - 0 - 0.00%
2023-02-23 0 0.071 0.065 0.071 - - 0 0 - 0.071 0.065 0.071 - - 0 - 0.00%
2023-02-22 0 0.071 0.065 0.071 - - 0 0 - 0.071 0.065 0.071 - - 0 - 0.00%
2023-02-21 0 0.071 0.069 0.071 0.065 0.071 40,000 2,720 0.0680 0.071 0.069 0.071 0.065 0.071 40,000 0.0680 -1.39%
2023-02-20 0 0.072 0.070 0.072 0.065 0.072 800,000 55,470 0.0693 0.072 0.070 0.072 0.065 0.072 800,000 0.0693 -1.37%
2023-02-17 0 0.073 0.073 0.075 0.071 0.071 120,000 8,520 0.0710 0.073 0.073 0.075 0.071 0.071 120,000 0.0710 2.82%
2023-02-16 0 0.071 0.070 0.075 0.070 0.076 340,000 24,300 0.0715 0.071 0.070 0.075 0.070 0.076 340,000 0.0715 4.41%
2023-02-15 0 0.068 0.068 0.076 0.068 0.076 390,000 27,780 0.0712 0.068 0.068 0.076 0.068 0.076 390,000 0.0712 -11.69%
2023-02-14 0 0.077 0.072 0.077 - - 0 0 - 0.077 0.072 0.077 - - 0 - 0.00%
2023-02-13 0 0.077 0.072 0.077 - - 0 0 - 0.077 0.072 0.077 - - 0 - 0.00%
2023-02-10 0 0.077 0.072 0.085 - - 0 0 - 0.077 0.072 0.085 - - 0 - 0.00%
2023-02-09 0 0.077 0.077 0.078 0.072 0.080 260,000 20,400 0.0785 0.077 0.077 0.078 0.072 0.080 260,000 0.0785 6.94%
2023-02-08 0 0.072 0.072 0.077 0.071 0.073 360,000 25,910 0.0720 0.072 0.072 0.077 0.071 0.073 360,000 0.0720 -10.00%
2023-02-07 0 0.080 0.071 0.080 0.087 0.087 10,000 870 0.0870 0.080 0.071 0.080 0.087 0.087 10,000 0.0870 1.27%
2023-02-06 0 0.079 0.078 0.079 0.072 0.085 1,320,000 108,440 0.0822 0.079 0.078 0.079 0.072 0.085 1,320,000 0.0822 9.72%
2023-02-03 0 0.072 0.068 0.081 0.072 0.074 460,000 33,340 0.0725 0.072 0.068 0.081 0.072 0.074 460,000 0.0725 -4.00%
2023-02-02 0 0.075 0.074 0.079 0.074 0.075 430,000 31,870 0.0741 0.075 0.074 0.079 0.074 0.075 430,000 0.0741 0.00%
2023-02-01 0 0.075 0.073 0.075 0.073 0.075 62,000 4,604 0.0743 0.075 0.073 0.075 0.073 0.075 62,000 0.0743 2.74%
2023-01-31 0 0.073 0.070 0.085 - - 0 0 - 0.073 0.070 0.085 - - 0 - 0.00%
2023-01-30 0 0.073 0.068 0.073 - - 0 0 - 0.073 0.068 0.073 - - 0 - -1.35%
2023-01-27 0 0.074 0.068 0.074 0.075 0.075 40,000 3,000 0.0750 0.074 0.068 0.074 0.075 0.075 40,000 0.0750 -1.33%
2023-01-26 0 0.075 0.069 0.075 0.075 0.075 20,000 1,500 0.0750 0.075 0.069 0.075 0.075 0.075 20,000 0.0750 1.35%
2023-01-20 0 0.074 0.067 0.074 0.070 0.075 710,000 52,230 0.0736 0.074 0.067 0.074 0.070 0.075 710,000 0.0736 5.71%
2023-01-19 0 0.070 0.070 0.077 0.070 0.077 110,000 8,400 0.0764 0.070 0.070 0.077 0.070 0.077 110,000 0.0764 -9.09%
2023-01-18 0 0.077 0.068 0.077 0.073 0.078 120,000 9,160 0.0763 0.077 0.068 0.077 0.073 0.078 120,000 0.0763 5.48%
2023-01-17 0 0.073 0.067 0.078 - - 0 0 - 0.073 0.067 0.078 - - 0 - 0.00%
2023-01-16 0 0.073 0.073 0.077 0.073 0.079 190,000 14,950 0.0787 0.073 0.073 0.077 0.073 0.079 190,000 0.0787 -1.35%
2023-01-13 0 0.074 0.074 0.076 0.072 0.072 90,000 6,480 0.0720 0.074 0.074 0.076 0.072 0.072 90,000 0.0720 2.78%
2023-01-12 0 0.072 0.070 0.080 0.070 0.072 200,000 14,020 0.0701 0.072 0.070 0.080 0.070 0.072 200,000 0.0701 1.41%
2023-01-11 0 0.071 0.070 0.071 0.068 0.071 460,000 31,420 0.0683 0.071 0.070 0.071 0.068 0.071 460,000 0.0683 -2.74%
2023-01-10 0 0.073 0.067 0.073 - - 0 0 - 0.073 0.067 0.073 - - 0 - 0.00%
2023-01-09 0 0.073 0.070 0.075 - - 0 0 - 0.073 0.070 0.075 - - 0 - 0.00%
2023-01-06 0 0.073 0.073 0.075 0.072 0.073 40,000 2,910 0.0728 0.073 0.073 0.075 0.072 0.073 40,000 0.0728 -2.67%
2023-01-05 0 0.075 0.075 0.077 0.072 0.076 680,000 49,470 0.0728 0.075 0.075 0.077 0.072 0.076 680,000 0.0728 -1.32%
2023-01-04 0 0.076 0.072 0.076 0.072 0.076 140,000 10,450 0.0746 0.076 0.072 0.076 0.072 0.076 140,000 0.0746 1.33%
2023-01-03 0 0.075 0.072 0.078 0.069 0.075 210,000 14,550 0.0693 0.075 0.072 0.078 0.069 0.075 210,000 0.0693 7.14%
2022-12-30 0 0.070 0.070 0.075 0.070 0.070 60,000 4,200 0.0700 0.070 0.070 0.075 0.070 0.070 60,000 0.0700 0.00%
2022-12-29 0 0.070 0.070 0.076 0.068 0.068 20,000 1,400 0.0700 0.070 0.070 0.076 0.068 0.068 20,000 0.0700 -1.41%
2022-12-28 0 0.071 0.069 0.072 0.065 0.075 1,060,000 74,170 0.0700 0.071 0.069 0.072 0.065 0.075 1,060,000 0.0700 -2.74%
2022-12-23 0 0.073 0.064 0.073 0.073 0.075 40,000 2,980 0.0745 0.073 0.064 0.073 0.073 0.075 40,000 0.0745 4.29%
2022-12-22 0 0.070 0.065 0.079 0.062 0.071 970,000 63,240 0.0652 0.070 0.065 0.079 0.062 0.071 970,000 0.0652 0.00%
2022-12-21 0 0.070 0.065 0.080 - - 0 0 - 0.070 0.065 0.080 - - 0 - 0.00%
2022-12-20 0 0.070 0.069 0.080 0.070 0.083 20,000 1,530 0.0765 0.070 0.069 0.080 0.070 0.083 20,000 0.0765 -7.89%
2022-12-19 0 0.076 0.070 0.085 0.076 0.076 10,000 760 0.0760 0.076 0.070 0.085 0.076 0.076 10,000 0.0760 0.00%
2022-12-16 0 0.076 0.070 0.085 - - 0 0 - 0.076 0.070 0.085 - - 0 - 0.00%
2022-12-15 0 0.076 0.070 0.080 - - 0 0 - 0.076 0.070 0.080 - - 0 - 0.00%
2022-12-14 0 0.076 0.071 0.076 - - 0 0 - 0.076 0.071 0.076 - - 0 - 0.00%
2022-12-13 0 0.076 0.072 0.083 0.071 0.076 170,000 12,740 0.0749 0.076 0.072 0.083 0.071 0.076 170,000 0.0749 0.00%
2022-12-12 0 0.076 0.076 0.081 0.075 0.076 40,000 3,030 0.0758 0.076 0.076 0.081 0.075 0.076 40,000 0.0758 0.00%
2022-12-09 0 0.076 0.073 0.076 - - 0 0 - 0.076 0.073 0.076 - - 0 - 0.00%
2022-12-08 0 0.076 0.076 0.080 0.070 0.080 50,000 3,880 0.0776 0.076 0.076 0.080 0.070 0.080 50,000 0.0776 1.33%
2022-12-07 0 0.075 0.075 0.080 0.075 0.075 50,000 3,750 0.0750 0.075 0.075 0.080 0.075 0.075 50,000 0.0750 0.00%
2022-12-06 0 0.075 0.073 0.075 0.072 0.075 850,000 63,680 0.0749 0.075 0.073 0.075 0.072 0.075 850,000 0.0749 4.17%
2022-12-05 0 0.072 0.072 0.076 0.071 0.072 1,060,000 75,310 0.0710 0.072 0.072 0.076 0.071 0.072 1,060,000 0.0710 -5.26%
2022-12-02 0 0.076 0.070 0.076 - - 0 0 - 0.076 0.070 0.076 - - 0 - 0.00%
2022-12-01 0 0.076 0.075 0.081 0.074 0.074 40,000 2,960 0.0740 0.076 0.075 0.081 0.074 0.074 40,000 0.0740 4.11%
2022-11-30 0 0.073 0.073 0.081 0.072 0.072 50,000 3,600 0.0720 0.073 0.073 0.081 0.072 0.072 50,000 0.0720 1.39%
2022-11-29 0 0.072 0.072 0.083 0.072 0.072 40,000 2,880 0.0720 0.072 0.072 0.083 0.072 0.072 40,000 0.0720 0.00%
2022-11-28 0 0.072 0.070 0.083 0.066 0.074 380,000 27,680 0.0728 0.072 0.070 0.083 0.066 0.074 380,000 0.0728 -2.70%
2022-11-25 0 0.074 0.069 0.085 - - 0 0 - 0.074 0.069 0.085 - - 0 - 0.00%
2022-11-24 0 0.074 0.074 0.080 0.072 0.074 700,000 50,730 0.0725 0.074 0.074 0.080 0.072 0.074 700,000 0.0725 1.37%
2022-11-23 0 0.073 0.072 0.085 - - 0 0 - 0.073 0.072 0.085 - - 0 - 0.00%
2022-11-22 0 0.073 0.076 0.080 0.073 0.076 1,230,000 90,110 0.0733 0.073 0.076 0.080 0.073 0.076 1,230,000 0.0733 -3.95%
2022-11-21 0 0.076 0.076 0.080 0.075 0.080 380,000 29,380 0.0773 0.076 0.076 0.080 0.075 0.080 380,000 0.0773 1.33%
2022-11-18 0 0.075 0.074 0.080 0.073 0.080 150,000 11,880 0.0792 0.075 0.074 0.080 0.073 0.080 150,000 0.0792 -6.25%
2022-11-17 0 0.080 0.071 0.080 - - 0 0 - 0.080 0.071 0.080 - - 0 - 0.00%
2022-11-16 0 0.080 0.078 0.081 0.080 0.086 2,850,000 229,220 0.0804 0.080 0.078 0.081 0.080 0.086 2,850,000 0.0804 -9.09%
2022-11-15 0 0.088 0.081 0.090 0.073 0.100 1,670,000 134,580 0.0806 0.088 0.081 0.090 0.073 0.100 1,670,000 0.0806 2.33%
2022-11-14 0 0.086 0.082 0.086 0.080 0.090 280,000 23,950 0.0855 0.086 0.082 0.086 0.080 0.090 280,000 0.0855 6.17%
2022-11-11 0 0.081 0.080 0.087 0.081 0.081 600,000 48,600 0.0810 0.081 0.080 0.087 0.081 0.081 600,000 0.0810 0.00%
2022-11-10 0 0.081 0.081 0.083 0.080 0.080 120,000 9,600 0.0800 0.081 0.081 0.083 0.080 0.080 120,000 0.0800 -2.41%
2022-11-09 0 0.083 0.082 0.085 0.081 0.084 1,270,000 103,520 0.0815 0.083 0.082 0.085 0.081 0.084 1,270,000 0.0815 -5.68%
2022-11-08 0 0.088 0.083 0.085 0.083 0.092 1,040,000 87,970 0.0846 0.088 0.083 0.085 0.083 0.092 1,040,000 0.0846 6.02%
2022-11-07 0 0.083 0.082 0.083 0.081 0.095 390,000 33,920 0.0870 0.083 0.082 0.083 0.081 0.095 390,000 0.0870 -5.68%
2022-11-04 0 0.088 0.087 0.088 - - 0 0 - 0.088 0.087 0.088 - - 0 - -2.22%
2022-11-03 0 0.090 0.090 0.095 0.080 0.094 650,000 57,200 0.0880 0.090 0.090 0.095 0.080 0.094 650,000 0.0880 -5.26%
2022-11-02 0 0.095 0.083 0.095 - - 0 0 - 0.095 0.083 0.095 - - 0 - 0.00%
2022-11-01 0 0.095 0.090 0.095 0.081 0.096 240,000 19,940 0.0831 0.095 0.090 0.095 0.081 0.096 240,000 0.0831 4.40%
2022-10-31 0 0.091 0.090 0.092 0.083 0.093 70,000 6,060 0.0866 0.091 0.090 0.092 0.083 0.093 70,000 0.0866 -1.09%
2022-10-28 0 0.092 0.080 0.092 0.088 0.094 1,700,000 156,660 0.0922 0.092 0.080 0.092 0.088 0.094 1,700,000 0.0922 -7.07%
2022-10-27 0 0.099 0.095 0.099 0.090 0.099 630,000 60,970 0.0968 0.099 0.095 0.099 0.090 0.099 630,000 0.0968 2.06%
2022-10-26 0 0.097 0.090 0.100 0.090 0.100 2,380,000 230,970 0.0970 0.097 0.090 0.100 0.090 0.100 2,380,000 0.0970 0.00%
2022-10-25 0 0.097 0.086 0.097 0.080 0.097 1,840,000 162,840 0.0885 0.097 0.086 0.097 0.080 0.097 1,840,000 0.0885 7.78%
2022-10-24 0 0.090 0.089 0.095 0.090 0.099 3,420,000 327,860 0.0959 0.090 0.089 0.095 0.090 0.099 3,420,000 0.0959 -2.17%
2022-10-21 0 0.092 0.087 0.092 0.090 0.100 5,940,000 576,800 0.0971 0.092 0.087 0.092 0.090 0.100 5,940,000 0.0971 -7.07%
2022-10-20 0 0.099 0.088 0.099 0.086 0.099 2,320,000 223,500 0.0963 0.099 0.088 0.099 0.086 0.099 2,320,000 0.0963 1.02%
2022-10-19 0 0.098 0.091 0.098 0.086 0.099 1,350,000 124,690 0.0924 0.098 0.091 0.098 0.086 0.099 1,350,000 0.0924 0.00%
2022-10-18 0 0.098 0.090 0.098 0.080 0.117 19,750,000 1,797,730 0.0910 0.098 0.090 0.098 0.080 0.117 19,750,000 0.0910 -14.78%
2022-10-17 0 0.115 0.084 0.113 0.072 0.116 13,580,000 1,178,440 0.0868 0.115 0.084 0.113 0.072 0.116 13,580,000 0.0868 33.72%
2022-10-14 0 0.086 0.071 0.086 0.068 0.087 2,790,000 236,970 0.0849 0.086 0.071 0.086 0.068 0.087 2,790,000 0.0849 3.61%
2022-10-13 0 0.083 0.072 0.084 0.064 0.084 11,260,000 870,610 0.0773 0.083 0.072 0.084 0.064 0.084 11,260,000 0.0773 6.41%
2022-10-12 0 0.078 0.066 0.078 0.063 0.080 4,090,000 309,410 0.0757 0.078 0.066 0.078 0.063 0.080 4,090,000 0.0757 8.33%
2022-10-11 0 0.072 0.055 0.072 0.054 0.077 1,910,000 123,990 0.0649 0.072 0.055 0.072 0.054 0.077 1,910,000 0.0649 22.03%
2022-10-10 0 0.059 0.053 0.059 0.059 0.059 10,000 590 0.0590 0.059 0.053 0.059 0.059 0.059 10,000 0.0590 0.00%
2022-10-07 0 0.059 0.056 0.063 - - 0 0 - 0.059 0.056 0.063 - - 0 - 0.00%
2022-10-06 0 0.059 0.051 0.060 0.051 0.060 190,000 11,180 0.0588 0.059 0.051 0.060 0.051 0.060 190,000 0.0588 -1.67%
2022-10-05 0 0.060 0.060 0.065 0.060 0.062 390,000 23,900 0.0613 0.060 0.060 0.065 0.060 0.062 390,000 0.0613 -1.64%
2022-10-03 0 0.061 0.061 0.066 0.058 0.060 220,000 12,960 0.0589 0.061 0.061 0.066 0.058 0.060 220,000 0.0589 -6.15%
2022-09-30 0 0.065 0.061 0.066 0.060 0.066 450,000 27,300 0.0607 0.065 0.061 0.066 0.060 0.066 450,000 0.0607 4.84%
2022-09-29 0 0.062 0.062 0.063 0.057 0.060 180,000 10,770 0.0598 0.062 0.062 0.063 0.057 0.060 180,000 0.0598 -1.59%
2022-09-28 0 0.063 0.063 0.067 0.060 0.067 430,000 27,280 0.0634 0.063 0.063 0.067 0.060 0.067 430,000 0.0634 -7.35%
2022-09-27 0 0.068 0.064 0.068 0.068 0.068 60,000 4,030 0.0672 0.068 0.064 0.068 0.068 0.068 60,000 0.0672 1.49%
2022-09-26 0 0.067 0.063 0.068 0.067 0.067 70,000 4,690 0.0670 0.067 0.063 0.068 0.067 0.067 70,000 0.0670 -1.47%
2022-09-23 0 0.068 0.062 0.068 - - 0 0 - 0.068 0.062 0.068 - - 0 - 0.00%
2022-09-22 0 0.068 0.066 0.068 - - 0 0 - 0.068 0.066 0.068 - - 0 - 0.00%
2022-09-21 0 0.068 0.068 0.069 0.063 0.065 110,000 7,020 0.0638 0.068 0.068 0.069 0.063 0.065 110,000 0.0638 -2.86%
2022-09-20 0 0.070 0.065 0.073 - - 0 0 - 0.070 0.065 0.073 - - 0 - 0.00%
2022-09-19 0 0.070 0.065 0.070 0.072 0.072 20,000 1,420 0.0710 0.070 0.065 0.070 0.072 0.072 20,000 0.0710 6.06%
2022-09-16 0 0.066 0.061 0.069 0.066 0.066 100,000 6,600 0.0660 0.066 0.061 0.069 0.066 0.066 100,000 0.0660 -5.71%
2022-09-15 0 0.070 0.070 0.071 0.063 0.070 100,000 6,590 0.0659 0.070 0.070 0.071 0.063 0.070 100,000 0.0659 -1.41%
2022-09-14 0 0.071 0.063 0.071 - - 0 0 - 0.071 0.063 0.071 - - 0 - 0.00%
2022-09-13 0 0.071 0.063 0.071 - - 0 0 - 0.071 0.063 0.071 - - 0 - -1.39%
2022-09-09 0 0.072 0.062 0.073 - - 0 0 - 0.072 0.062 0.073 - - 0 - 0.00%
2022-09-08 0 0.072 0.072 0.073 0.065 0.068 390,000 25,930 0.0665 0.072 0.072 0.073 0.065 0.068 390,000 0.0665 0.00%
2022-09-07 0 0.072 0.062 0.073 - - 0 0 - 0.072 0.062 0.073 - - 0 - 0.00%
2022-09-06 0 0.072 0.072 0.073 0.068 0.068 10,000 680 0.0680 0.072 0.072 0.073 0.068 0.068 10,000 0.0680 4.35%
2022-09-05 0 0.069 0.063 0.069 - - 0 0 - 0.069 0.063 0.069 - - 0 - 0.00%
2022-09-02 0 0.069 0.067 0.074 0.069 0.069 140,000 9,660 0.0690 0.069 0.067 0.074 0.069 0.069 140,000 0.0690 -2.82%
2022-09-01 0 0.071 0.066 0.071 0.063 0.071 390,000 26,900 0.0690 0.071 0.066 0.071 0.063 0.071 390,000 0.0690 -4.05%
2022-08-31 0 0.074 0.068 0.074 0.068 0.074 210,000 14,150 0.0674 0.074 0.068 0.074 0.068 0.074 210,000 0.0674 1.37%
2022-08-30 0 0.073 0.068 0.074 0.067 0.073 520,000 34,970 0.0673 0.073 0.068 0.074 0.067 0.073 520,000 0.0673 0.00%
2022-08-29 0 0.073 0.068 0.073 0.073 0.073 40,000 2,920 0.0730 0.073 0.068 0.073 0.073 0.073 40,000 0.0730 0.00%
2022-08-26 0 0.073 0.068 0.077 0.070 0.076 730,000 51,520 0.0706 0.073 0.068 0.077 0.070 0.076 730,000 0.0706 4.29%
2022-08-25 0 0.070 0.068 0.077 - - 20,000 1,530 0.0765 0.070 0.068 0.077 - - 20,000 0.0765 0.00%
2022-08-24 0 0.070 0.070 0.073 0.070 0.070 60,000 4,200 0.0700 0.070 0.070 0.073 0.070 0.070 60,000 0.0700 0.00%
2022-08-23 0 0.070 0.070 0.075 0.070 0.070 350,000 24,500 0.0700 0.070 0.070 0.075 0.070 0.070 350,000 0.0700 -2.78%
2022-08-22 0 0.072 0.072 0.073 0.070 0.074 40,000 2,850 0.0713 0.072 0.072 0.073 0.070 0.074 40,000 0.0713 -4.00%
2022-08-19 0 0.075 0.070 0.075 0.070 0.075 470,000 35,130 0.0747 0.075 0.070 0.075 0.070 0.075 470,000 0.0747 -2.60%
2022-08-18 0 0.077 0.071 0.077 0.078 0.078 60,000 4,680 0.0780 0.077 0.071 0.077 0.078 0.078 60,000 0.0780 -1.28%
2022-08-17 0 0.078 0.071 0.078 0.079 0.079 10,000 790 0.0790 0.078 0.071 0.078 0.079 0.079 10,000 0.0790 1.30%
2022-08-16 0 0.077 0.070 0.078 - - 0 0 - 0.077 0.070 0.078 - - 0 - 0.00%
2022-08-15 0 0.077 0.070 0.077 - - 0 0 - 0.077 0.070 0.077 - - 0 - 0.00%
2022-08-12 0 0.077 0.070 0.077 0.079 0.079 100,000 7,630 0.0763 0.077 0.070 0.077 0.079 0.079 100,000 0.0763 1.32%
2022-08-11 0 0.076 0.070 0.076 - - 0 0 - 0.076 0.070 0.076 - - 0 - 0.00%
2022-08-10 0 0.076 0.076 0.080 0.075 0.075 40,000 3,000 0.0750 0.076 0.076 0.080 0.075 0.075 40,000 0.0750 1.33%
2022-08-09 0 0.075 0.075 0.080 0.070 0.075 110,000 8,200 0.0745 0.075 0.075 0.080 0.070 0.075 110,000 0.0745 0.00%
2022-08-08 0 0.075 0.075 0.080 0.072 0.072 110,000 7,950 0.0723 0.075 0.075 0.080 0.072 0.072 110,000 0.0723 5.63%
2022-08-05 0 0.071 0.071 0.075 - - 0 0 - 0.071 0.071 0.075 - - 0 - 0.00%
2022-08-04 0 0.071 0.071 0.075 0.071 0.071 2,650,000 188,150 0.0710 0.071 0.071 0.075 0.071 0.071 2,650,000 0.0710 0.00%
2022-08-03 0 0.071 0.071 0.072 0.071 0.071 1,250,000 88,750 0.0710 0.071 0.071 0.072 0.071 0.071 1,250,000 0.0710 0.00%
2022-08-02 0 0.071 0.071 0.075 0.071 0.071 30,000 2,130 0.0710 0.071 0.071 0.075 0.071 0.071 30,000 0.0710 0.00%
2022-08-01 0 0.071 0.071 0.073 0.071 0.071 310,000 22,050 0.0711 0.071 0.071 0.073 0.071 0.071 310,000 0.0711 -5.33%
2022-07-29 0 0.075 0.075 0.078 0.075 0.080 790,000 59,300 0.0751 0.075 0.075 0.078 0.075 0.080 790,000 0.0751 0.00%
2022-07-28 0 0.075 0.071 0.085 0.071 0.075 640,000 46,360 0.0724 0.075 0.071 0.085 0.071 0.075 640,000 0.0724 5.63%
2022-07-27 0 0.071 0.071 0.072 0.071 0.071 430,000 30,530 0.0710 0.071 0.071 0.072 0.071 0.071 430,000 0.0710 0.00%
2022-07-26 0 0.071 0.071 0.073 0.071 0.074 1,530,000 109,030 0.0713 0.071 0.071 0.073 0.071 0.074 1,530,000 0.0713 -4.05%
2022-07-25 0 0.074 0.073 0.078 0.073 0.075 680,000 50,330 0.0740 0.074 0.073 0.078 0.073 0.075 680,000 0.0740 1.37%
2022-07-22 0 0.073 0.073 0.077 0.073 0.074 370,000 27,250 0.0736 0.073 0.073 0.077 0.073 0.074 370,000 0.0736 0.00%
2022-07-21 0 0.073 0.073 0.075 0.073 0.075 320,000 23,650 0.0739 0.073 0.073 0.075 0.073 0.075 320,000 0.0739 -1.35%
2022-07-20 0 0.074 0.073 0.075 0.071 0.080 1,750,000 132,630 0.0758 0.074 0.073 0.075 0.071 0.080 1,750,000 0.0758 0.00%
2022-07-19 0 0.074 0.073 0.074 0.071 0.076 2,380,000 174,200 0.0732 0.074 0.073 0.074 0.071 0.076 2,380,000 0.0732 -3.90%
2022-07-18 0 0.077 0.076 0.079 0.076 0.080 450,000 35,540 0.0790 0.077 0.076 0.079 0.076 0.080 450,000 0.0790 -1.28%
2022-07-15 0 0.078 0.077 0.081 0.076 0.080 720,000 57,320 0.0796 0.078 0.077 0.081 0.076 0.080 720,000 0.0796 -2.50%
2022-07-14 0 0.080 0.080 0.085 0.075 0.081 11,240,000 888,570 0.0791 0.080 0.080 0.085 0.075 0.081 11,240,000 0.0791 0.00%
2022-07-13 0 0.080 0.080 0.081 0.076 0.085 670,000 53,300 0.0796 0.080 0.080 0.081 0.076 0.085 670,000 0.0796 0.00%
2022-07-12 0 0.080 0.080 0.082 0.078 0.080 1,180,000 94,240 0.0799 0.080 0.080 0.082 0.078 0.080 1,180,000 0.0799 0.00%
2022-07-11 0 0.080 0.080 0.082 0.076 0.086 2,530,000 196,210 0.0776 0.080 0.080 0.082 0.076 0.086 2,530,000 0.0776 -2.44%
2022-07-08 0 0.082 0.080 0.083 0.080 0.080 2,520,000 201,600 0.0800 0.082 0.080 0.083 0.080 0.080 2,520,000 0.0800 5.13%
2022-07-07 0 0.078 0.078 0.080 0.078 0.080 750,000 59,500 0.0793 0.078 0.078 0.080 0.078 0.080 750,000 0.0793 0.00%
2022-07-06 0 0.078 0.078 0.079 0.078 0.079 777,871 60,860 0.0782 0.078 0.078 0.079 0.078 0.079 777,871 0.0782 -3.70%
2022-07-05 0 0.081 0.078 0.082 0.080 0.082 630,000 50,420 0.0800 0.081 0.078 0.082 0.080 0.082 630,000 0.0800 1.25%
2022-07-04 0 0.080 0.080 0.081 0.080 0.083 1,010,000 81,100 0.0803 0.080 0.080 0.081 0.080 0.083 1,010,000 0.0803 2.56%
2022-06-30 0 0.078 0.078 0.082 0.078 0.087 620,000 50,390 0.0813 0.078 0.078 0.082 0.078 0.087 620,000 0.0813 -2.50%
2022-06-29 0 0.080 0.079 0.080 0.072 0.090 6,990,000 575,310 0.0823 0.080 0.079 0.080 0.072 0.090 6,990,000 0.0823 5.26%
2022-06-28 0 0.076 0.074 0.078 0.074 0.076 1,030,000 78,220 0.0759 0.076 0.074 0.078 0.074 0.076 1,030,000 0.0759 0.00%
2022-06-27 0 0.076 0.076 0.078 0.075 0.080 2,570,000 193,670 0.0754 0.076 0.076 0.078 0.075 0.080 2,570,000 0.0754 -3.80%
2022-06-24 0 0.079 0.076 0.080 0.079 0.081 1,400,000 112,570 0.0804 0.079 0.076 0.080 0.079 0.081 1,400,000 0.0804 -2.47%
2022-06-23 0 0.081 0.081 0.085 0.072 0.100 9,730,000 823,780 0.0847 0.081 0.081 0.085 0.072 0.100 9,730,000 0.0847 10.96%
2022-06-22 0 0.073 0.072 0.073 0.071 0.077 270,000 19,660 0.0728 0.073 0.072 0.073 0.071 0.077 270,000 0.0728 -1.35%
2022-06-21 0 0.074 0.072 0.075 0.071 0.078 370,000 27,020 0.0730 0.074 0.072 0.075 0.071 0.078 370,000 0.0730 2.78%
2022-06-20 0 0.072 0.072 0.075 0.070 0.075 1,640,000 117,810 0.0718 0.072 0.072 0.075 0.070 0.075 1,640,000 0.0718 1.41%
2022-06-17 0 0.071 0.071 0.073 0.071 0.071 1,770,000 125,670 0.0710 0.071 0.071 0.073 0.071 0.071 1,770,000 0.0710 0.00%
2022-06-16 0 0.071 0.070 0.072 0.070 0.073 3,404,000 241,770 0.0710 0.071 0.070 0.072 0.070 0.073 3,404,000 0.0710 1.43%
2022-06-15 0 0.070 0.068 0.073 0.070 0.072 3,740,000 266,620 0.0713 0.070 0.068 0.073 0.070 0.072 3,740,000 0.0713 0.00%
2022-06-14 0 0.070 0.070 0.071 0.070 0.071 1,040,000 72,840 0.0700 0.070 0.070 0.071 0.070 0.071 1,040,000 0.0700 -1.41%
2022-06-13 0 0.071 0.070 0.071 0.070 0.071 1,660,000 117,760 0.0709 0.071 0.070 0.071 0.070 0.071 1,660,000 0.0709 1.43%
2022-06-10 0 0.070 0.069 0.070 0.070 0.070 670,000 46,900 0.0700 0.070 0.069 0.070 0.070 0.070 670,000 0.0700 -2.78%
2022-06-09 0 0.072 0.070 0.072 0.069 0.072 60,000 4,210 0.0702 0.072 0.070 0.072 0.069 0.072 60,000 0.0702 1.41%
2022-06-08 0 0.071 0.070 0.072 0.068 0.072 940,000 66,580 0.0708 0.071 0.070 0.072 0.068 0.072 940,000 0.0708 2.90%
2022-06-07 0 0.069 0.069 0.070 0.069 0.070 1,150,000 79,680 0.0693 0.069 0.069 0.070 0.069 0.070 1,150,000 0.0693 -1.43%
2022-06-06 0 0.070 0.070 0.071 0.070 0.073 1,810,000 128,130 0.0708 0.070 0.070 0.071 0.070 0.073 1,810,000 0.0708 -1.41%
2022-06-02 0 0.071 0.071 0.072 0.070 0.074 1,200,000 86,310 0.0719 0.071 0.071 0.072 0.070 0.074 1,200,000 0.0719 -4.05%
2022-06-01 0 0.074 0.072 0.074 0.071 0.074 1,270,000 92,010 0.0724 0.074 0.072 0.074 0.071 0.074 1,270,000 0.0724 0.00%
2022-05-31 0 0.074 0.071 0.075 0.071 0.075 260,000 18,970 0.0730 0.074 0.071 0.075 0.071 0.075 260,000 0.0730 0.00%
2022-05-30 0 0.074 0.074 0.077 0.074 0.076 850,000 63,150 0.0743 0.074 0.074 0.077 0.074 0.076 850,000 0.0743 -3.90%
2022-05-27 0 0.077 0.077 0.080 0.077 0.080 1,440,000 112,000 0.0778 0.077 0.077 0.080 0.077 0.080 1,440,000 0.0778 0.00%
2022-05-26 0 0.077 0.077 0.078 0.076 0.077 1,940,000 147,540 0.0761 0.077 0.077 0.078 0.076 0.077 1,940,000 0.0761 1.32%
2022-05-25 0 0.076 0.072 0.080 0.072 0.078 1,020,000 76,430 0.0749 0.076 0.072 0.080 0.072 0.078 1,020,000 0.0749 7.04%
2022-05-24 0 0.071 0.071 0.074 0.071 0.076 1,080,000 77,900 0.0721 0.071 0.071 0.074 0.071 0.076 1,080,000 0.0721 -6.58%
2022-05-23 0 0.076 0.073 0.076 0.072 0.076 890,000 65,630 0.0737 0.076 0.073 0.076 0.072 0.076 890,000 0.0737 2.70%
2022-05-20 0 0.074 0.073 0.076 0.073 0.078 1,690,000 125,890 0.0745 0.074 0.073 0.076 0.073 0.078 1,690,000 0.0745 -3.90%
2022-05-19 0 0.077 0.075 0.077 0.075 0.085 3,920,000 304,040 0.0776 0.077 0.075 0.077 0.075 0.085 3,920,000 0.0776 -4.94%
2022-05-18 0 0.081 0.078 0.081 0.070 0.085 26,020,000 2,047,900 0.0787 0.081 0.078 0.081 0.070 0.085 26,020,000 0.0787 15.71%
2022-05-17 0 0.070 0.068 0.070 0.067 0.071 680,000 47,150 0.0693 0.070 0.068 0.070 0.067 0.071 680,000 0.0693 0.00%
2022-05-16 0 0.070 0.070 0.071 0.068 0.073 690,000 48,880 0.0708 0.070 0.070 0.071 0.068 0.073 690,000 0.0708 -4.11%
2022-05-13 0 0.073 0.069 0.073 0.066 0.073 700,000 48,070 0.0687 0.073 0.069 0.073 0.066 0.073 700,000 0.0687 4.29%
2022-05-12 0 0.070 0.070 0.072 0.070 0.076 5,150,000 372,490 0.0723 0.070 0.070 0.072 0.070 0.076 5,150,000 0.0723 -9.09%
2022-05-11 0 0.077 0.074 0.077 0.073 0.078 5,730,000 429,700 0.0750 0.077 0.074 0.077 0.073 0.078 5,730,000 0.0750 0.00%
2022-05-10 0 0.077 0.077 0.079 0.075 0.079 1,600,000 124,890 0.0781 0.077 0.077 0.079 0.075 0.079 1,600,000 0.0781 1.32%
2022-05-06 0 0.076 0.075 0.077 0.071 0.078 3,290,000 247,770 0.0753 0.076 0.075 0.077 0.071 0.078 3,290,000 0.0753 1.33%
2022-05-05 0 0.075 0.072 0.075 0.071 0.076 2,980,000 219,040 0.0735 0.075 0.072 0.075 0.071 0.076 2,980,000 0.0735 1.35%
2022-05-04 0 0.074 0.071 0.075 0.072 0.080 7,850,000 582,780 0.0742 0.074 0.071 0.075 0.072 0.080 7,850,000 0.0742 -3.90%
2022-05-03 0 0.077 0.075 0.077 0.075 0.084 6,840,000 536,770 0.0785 0.077 0.075 0.077 0.075 0.084 6,840,000 0.0785 -2.53%
2022-04-29 0 0.079 0.077 0.079 0.076 0.082 3,890,000 304,990 0.0784 0.079 0.077 0.079 0.076 0.082 3,890,000 0.0784 -2.47%
2022-04-28 0 0.081 0.078 0.081 0.078 0.085 3,220,000 257,530 0.0800 0.081 0.078 0.081 0.078 0.085 3,220,000 0.0800 0.00%
2022-04-27 0 0.081 0.082 0.083 0.078 0.090 7,080,000 583,630 0.0824 0.081 0.082 0.083 0.078 0.090 7,080,000 0.0824 0.00%
2022-04-26 0 0.081 0.084 0.089 0.076 0.099 9,420,000 815,530 0.0866 0.081 0.084 0.089 0.076 0.099 9,420,000 0.0866 -1.22%
2022-04-25 0 0.082 0.078 0.082 0.076 0.088 7,620,000 618,820 0.0812 0.082 0.078 0.082 0.076 0.088 7,620,000 0.0812 -6.82%
2022-04-22 0 0.088 0.088 0.090 0.086 0.116 34,420,000 3,300,930 0.0959 0.088 0.088 0.090 0.086 0.116 34,420,000 0.0959 -23.48%
2022-04-21 0 0.115 0.115 0.118 0.079 0.160 160,300,000 19,980,500 0.1246 0.115 0.115 0.118 0.079 0.160 160,300,000 0.1246 55.41%
2022-04-20 0 0.074 0.074 0.077 0.071 0.084 7,660,000 591,260 0.0772 0.074 0.074 0.077 0.071 0.084 7,660,000 0.0772 7.25%
2022-04-19 0 0.069 0.066 0.070 0.066 0.072 300,000 20,050 0.0668 0.069 0.066 0.070 0.066 0.072 300,000 0.0668 1.47%
2022-04-14 0 0.068 0.068 0.069 0.067 0.072 370,000 25,650 0.0693 0.068 0.068 0.069 0.067 0.072 370,000 0.0693 -1.45%
2022-04-13 0 0.069 0.068 0.069 0.068 0.075 330,000 22,590 0.0685 0.069 0.068 0.069 0.068 0.075 330,000 0.0685 -1.43%
2022-04-12 0 0.070 0.066 0.070 0.066 0.070 580,000 39,480 0.0681 0.070 0.066 0.070 0.066 0.070 580,000 0.0681 6.06%
2022-04-11 0 0.066 0.066 0.070 0.061 0.072 9,960,000 664,240 0.0667 0.066 0.066 0.070 0.061 0.072 9,960,000 0.0667 -15.38%
2022-04-08 0 0.078 0.074 0.080 0.080 0.081 460,000 37,210 0.0809 0.078 0.074 0.080 0.080 0.081 460,000 0.0809 -3.70%
2022-04-07 0 0.081 0.077 0.083 0.073 0.083 130,000 10,060 0.0774 0.081 0.077 0.083 0.073 0.083 130,000 0.0774 3.85%
2022-04-06 0 0.078 0.076 0.080 0.076 0.080 710,000 56,470 0.0795 0.078 0.076 0.080 0.076 0.080 710,000 0.0795 8.33%
2022-04-04 0 0.072 0.073 0.080 0.068 0.072 520,000 37,080 0.0713 0.072 0.073 0.080 0.068 0.072 520,000 0.0713 -4.00%
2022-04-01 0 0.075 0.075 0.079 0.075 0.077 450,000 34,400 0.0764 0.075 0.075 0.079 0.075 0.077 450,000 0.0764 -6.25%
2022-03-31 0 0.080 0.079 0.088 0.077 0.080 60,200 4,784 0.0795 0.080 0.079 0.088 0.077 0.080 60,200 0.0795 3.90%
2022-03-30 0 0.077 0.077 0.080 0.076 0.077 20,000 1,530 0.0765 0.077 0.077 0.080 0.076 0.077 20,000 0.0765 -1.28%
2022-03-29 0 0.078 0.076 0.089 0.077 0.079 210,000 16,380 0.0780 0.078 0.076 0.089 0.077 0.079 210,000 0.0780 1.30%
2022-03-28 0 0.077 0.077 0.080 0.077 0.083 80,000 6,520 0.0815 0.077 0.077 0.080 0.077 0.083 80,000 0.0815 -7.23%
2022-03-25 0 0.083 0.080 0.087 0.079 0.094 8,840,000 766,370 0.0867 0.083 0.080 0.087 0.079 0.094 8,840,000 0.0867 1.22%
2022-03-24 0 0.082 0.082 0.090 0.082 0.082 140,000 11,480 0.0820 0.082 0.082 0.090 0.082 0.082 140,000 0.0820 1.23%
2022-03-23 0 0.081 0.081 0.090 0.081 0.090 790,000 65,310 0.0827 0.081 0.081 0.090 0.081 0.090 790,000 0.0827 -10.99%
2022-03-22 0 0.091 0.090 0.091 0.082 0.098 1,030,000 93,060 0.0903 0.091 0.090 0.091 0.082 0.098 1,030,000 0.0903 5.81%
2022-03-21 0 0.086 0.086 0.091 0.068 0.114 36,600,000 3,218,660 0.0879 0.086 0.086 0.091 0.068 0.114 36,600,000 0.0879 19.44%
2022-03-18 0 0.072 0.070 0.072 0.070 0.075 170,000 12,310 0.0724 0.072 0.070 0.072 0.070 0.075 170,000 0.0724 -4.00%
2022-03-17 0 0.075 0.067 0.075 0.063 0.095 8,854,000 663,878 0.0750 0.075 0.067 0.075 0.063 0.095 8,854,000 0.0750 17.19%
2022-03-16 0 0.064 0.062 0.065 0.062 0.065 1,130,000 71,240 0.0630 0.064 0.062 0.065 0.062 0.065 1,130,000 0.0630 3.23%
2022-03-15 0 0.062 0.055 0.062 0.060 0.062 1,360,000 82,900 0.0610 0.062 0.055 0.062 0.060 0.062 1,360,000 0.0610 0.00%
2022-03-14 0 0.062 0.062 0.070 0.061 0.076 530,000 33,880 0.0639 0.062 0.062 0.070 0.061 0.076 530,000 0.0639 -6.06%
2022-03-11 0 0.066 0.064 0.070 0.063 0.082 7,030,000 500,740 0.0712 0.066 0.064 0.070 0.063 0.082 7,030,000 0.0712 -5.71%
2022-03-10 0 0.070 0.068 0.071 0.063 0.087 8,370,000 600,140 0.0717 0.070 0.068 0.071 0.063 0.087 8,370,000 0.0717 2.94%
2022-03-09 0 0.068 0.061 0.068 0.068 0.069 300,000 20,330 0.0678 0.068 0.061 0.068 0.068 0.069 300,000 0.0678 -4.23%
2022-03-08 0 0.071 0.063 0.071 0.063 0.072 850,000 59,730 0.0703 0.071 0.063 0.071 0.063 0.072 850,000 0.0703 0.00%
2022-03-07 0 0.071 0.070 0.076 0.070 0.076 150,000 10,630 0.0709 0.071 0.070 0.076 0.070 0.076 150,000 0.0709 -7.79%
2022-03-04 0 0.077 0.072 0.077 0.071 0.077 4,480,000 334,080 0.0746 0.077 0.072 0.077 0.071 0.077 4,480,000 0.0746 -2.53%
2022-03-03 0 0.079 0.079 0.082 0.078 0.079 400,000 31,540 0.0789 0.079 0.079 0.082 0.078 0.079 400,000 0.0789 1.28%
2022-03-02 0 0.078 0.078 0.080 0.078 0.087 1,690,000 135,080 0.0799 0.078 0.078 0.080 0.078 0.087 1,690,000 0.0799 -2.50%
2022-03-01 0 0.080 0.074 0.080 0.074 0.081 2,910,000 222,840 0.0766 0.080 0.074 0.080 0.074 0.081 2,910,000 0.0766 1.27%
2022-02-28 0 0.079 0.079 0.085 0.079 0.088 370,000 29,710 0.0803 0.079 0.079 0.085 0.079 0.088 370,000 0.0803 0.00%
2022-02-25 0 0.079 0.079 0.080 0.078 0.084 220,000 17,720 0.0805 0.079 0.079 0.080 0.078 0.084 220,000 0.0805 1.28%
2022-02-24 0 0.078 0.078 0.079 0.078 0.079 1,290,000 101,830 0.0789 0.078 0.078 0.079 0.078 0.079 1,290,000 0.0789 -4.88%
2022-02-23 0 0.082 0.082 0.083 0.077 0.089 1,340,000 112,390 0.0839 0.082 0.082 0.083 0.077 0.089 1,340,000 0.0839 -3.53%
2022-02-22 0 0.085 0.080 0.085 0.076 0.085 1,990,000 159,770 0.0803 0.085 0.080 0.085 0.076 0.085 1,990,000 0.0803 8.97%
2022-02-21 0 0.078 0.078 0.080 0.078 0.085 260,000 20,370 0.0783 0.078 0.078 0.080 0.078 0.085 260,000 0.0783 -8.24%
2022-02-18 0 0.085 0.080 0.085 0.085 0.085 10,000 850 0.0850 0.085 0.080 0.085 0.085 0.085 10,000 0.0850 0.00%
2022-02-17 0 0.085 0.077 0.085 0.086 0.086 10,000 860 0.0860 0.085 0.077 0.085 0.086 0.086 10,000 0.0860 -1.16%
2022-02-16 0 0.086 0.086 0.088 0.083 0.085 110,000 9,230 0.0839 0.086 0.086 0.088 0.083 0.085 110,000 0.0839 3.61%
2022-02-15 0 0.083 0.083 0.084 0.080 0.082 490,000 39,960 0.0816 0.083 0.083 0.084 0.080 0.082 490,000 0.0816 -1.19%
2022-02-14 0 0.084 0.078 0.084 0.084 0.085 80,000 6,780 0.0848 0.084 0.078 0.084 0.084 0.085 80,000 0.0848 -1.18%
2022-02-11 0 0.085 0.080 0.085 0.078 0.085 740,000 60,090 0.0812 0.085 0.080 0.085 0.078 0.085 740,000 0.0812 2.41%
2022-02-10 0 0.083 0.082 0.084 0.085 0.094 610,000 55,510 0.0910 0.083 0.082 0.084 0.085 0.094 610,000 0.0910 1.22%
2022-02-09 0 0.082 0.080 0.083 0.078 0.083 2,590,000 208,380 0.0805 0.082 0.080 0.083 0.078 0.083 2,590,000 0.0805 1.23%
2022-02-08 0 0.081 0.079 0.082 0.078 0.083 2,290,000 186,850 0.0816 0.081 0.079 0.082 0.078 0.083 2,290,000 0.0816 -1.22%
2022-02-07 0 0.082 0.082 0.086 0.079 0.095 6,110,000 532,900 0.0872 0.082 0.082 0.086 0.079 0.095 6,110,000 0.0872 0.00%
2022-02-04 0 0.082 0.082 0.085 0.082 0.083 1,780,000 146,450 0.0823 0.082 0.082 0.085 0.082 0.083 1,780,000 0.0823 -1.20%
2022-01-31 0 0.083 0.079 0.083 - - 0 0 - 0.083 0.079 0.083 - - 0 - 0.00%
2022-01-28 0 0.083 0.079 0.084 0.079 0.090 250,000 20,080 0.0803 0.083 0.079 0.084 0.079 0.090 250,000 0.0803 0.00%
2022-01-27 0 0.083 0.080 0.083 0.080 0.084 1,360,000 112,560 0.0828 0.083 0.080 0.083 0.080 0.084 1,360,000 0.0828 3.75%
2022-01-26 0 0.080 0.080 0.086 0.078 0.078 20,000 1,560 0.0780 0.080 0.080 0.086 0.078 0.078 20,000 0.0780 -2.44%
2022-01-25 0 0.082 0.080 0.082 0.081 0.083 600,000 49,180 0.0820 0.082 0.080 0.082 0.081 0.083 600,000 0.0820 0.00%
2022-01-24 0 0.082 0.082 0.087 0.081 0.085 700,000 57,380 0.0820 0.082 0.082 0.087 0.081 0.085 700,000 0.0820 1.23%
2022-01-21 0 0.081 0.081 0.084 0.081 0.084 640,000 52,330 0.0818 0.081 0.081 0.084 0.081 0.084 640,000 0.0818 -1.22%
2022-01-20 0 0.082 0.080 0.082 0.080 0.082 1,240,000 100,730 0.0812 0.082 0.080 0.082 0.080 0.082 1,240,000 0.0812 0.00%
2022-01-19 0 0.082 0.082 0.083 0.082 0.083 400,000 32,910 0.0823 0.082 0.082 0.083 0.082 0.083 400,000 0.0823 -1.20%
2022-01-18 0 0.083 0.082 0.083 0.082 0.083 890,000 73,790 0.0829 0.083 0.082 0.083 0.082 0.083 890,000 0.0829 0.00%
2022-01-17 0 0.083 0.083 0.084 0.083 0.086 900,000 76,560 0.0851 0.083 0.083 0.084 0.083 0.086 900,000 0.0851 -7.78%
2022-01-14 0 0.090 0.083 0.090 0.088 0.095 910,000 81,740 0.0898 0.090 0.083 0.090 0.088 0.095 910,000 0.0898 -1.10%
2022-01-13 0 0.091 0.080 0.091 0.091 0.091 170,000 14,830 0.0872 0.091 0.080 0.091 0.091 0.091 170,000 0.0872 4.60%
2022-01-12 0 0.087 0.085 0.088 0.084 0.087 370,000 31,830 0.0860 0.087 0.085 0.088 0.084 0.087 370,000 0.0860 3.57%
2022-01-11 0 0.084 0.084 0.088 0.084 0.093 510,000 44,960 0.0882 0.084 0.084 0.088 0.084 0.093 510,000 0.0882 1.20%
2022-01-10 0 0.083 0.083 0.085 0.081 0.095 5,120,000 448,230 0.0875 0.083 0.083 0.085 0.081 0.095 5,120,000 0.0875 1.22%
2022-01-07 0 0.082 0.076 0.082 0.075 0.084 1,100,000 85,410 0.0776 0.082 0.076 0.082 0.075 0.084 1,100,000 0.0776 2.50%
2022-01-06 0 0.080 0.079 0.081 0.079 0.085 960,000 77,230 0.0804 0.080 0.079 0.081 0.079 0.085 960,000 0.0804 -5.88%
2022-01-05 0 0.085 0.085 0.088 0.085 0.099 1,200,000 104,540 0.0871 0.085 0.085 0.088 0.085 0.099 1,200,000 0.0871 -9.57%
2022-01-04 0 0.094 0.091 0.094 0.089 0.095 590,000 53,620 0.0909 0.094 0.091 0.094 0.089 0.095 590,000 0.0909 -2.08%
2022-01-03 0 0.096 0.094 0.099 0.079 0.096 6,840,000 629,090 0.0920 0.096 0.094 0.099 0.079 0.096 6,840,000 0.0920 23.08%
2021-12-31 0 0.078 0.076 0.079 0.076 0.080 1,250,000 95,720 0.0766 0.078 0.076 0.079 0.076 0.080 1,250,000 0.0766 0.00%
2021-12-30 0 0.078 0.073 0.078 0.072 0.080 760,000 56,490 0.0743 0.078 0.073 0.078 0.072 0.080 760,000 0.0743 4.00%
2021-12-29 0 0.075 0.074 0.078 0.075 0.079 2,160,000 164,020 0.0759 0.075 0.074 0.078 0.075 0.079 2,160,000 0.0759 -6.25%
2021-12-28 0 0.080 0.077 0.081 0.075 0.080 2,950,000 225,150 0.0763 0.080 0.077 0.081 0.075 0.080 2,950,000 0.0763 0.00%
2021-12-24 0 0.080 0.080 0.083 0.080 0.081 390,000 31,310 0.0803 0.080 0.080 0.083 0.080 0.081 390,000 0.0803 -2.44%
2021-12-23 0 0.082 0.080 0.082 0.082 0.082 140,000 11,480 0.0820 0.082 0.080 0.082 0.082 0.082 140,000 0.0820 -1.20%
2021-12-22 0 0.083 0.080 0.084 0.083 0.086 1,030,000 85,860 0.0834 0.083 0.080 0.084 0.083 0.086 1,030,000 0.0834 3.75%
2021-12-21 0 0.080 0.080 0.084 0.079 0.089 1,390,000 111,660 0.0803 0.080 0.080 0.084 0.079 0.089 1,390,000 0.0803 -6.98%
2021-12-20 0 0.086 0.082 0.086 0.081 0.090 1,930,000 161,640 0.0838 0.086 0.082 0.086 0.081 0.090 1,930,000 0.0838 -3.37%
2021-12-17 0 0.089 0.086 0.089 0.085 0.090 1,340,000 118,680 0.0886 0.089 0.086 0.089 0.085 0.090 1,340,000 0.0886 2.30%
2021-12-16 0 0.087 0.087 0.088 0.083 0.089 290,000 24,410 0.0842 0.087 0.087 0.088 0.083 0.089 290,000 0.0842 3.57%
2021-12-15 0 0.084 0.082 0.084 0.082 0.092 1,020,000 87,840 0.0861 0.084 0.082 0.084 0.082 0.092 1,020,000 0.0861 1.20%
2021-12-14 0 0.083 0.080 0.083 0.076 0.084 2,400,000 195,710 0.0815 0.083 0.080 0.083 0.076 0.084 2,400,000 0.0815 -1.19%
2021-12-13 0 0.084 0.084 0.085 0.082 0.092 2,580,000 220,360 0.0854 0.084 0.084 0.085 0.082 0.092 2,580,000 0.0854 -5.62%
2021-12-10 0 0.089 0.085 0.088 0.087 0.090 1,310,000 114,540 0.0874 0.089 0.085 0.088 0.087 0.090 1,310,000 0.0874 1.14%
2021-12-09 0 0.088 0.088 0.092 0.085 0.092 1,990,000 176,550 0.0887 0.088 0.088 0.092 0.085 0.092 1,990,000 0.0887 -4.35%
2021-12-08 0 0.092 0.089 0.094 0.090 0.100 7,220,000 676,660 0.0937 0.092 0.089 0.094 0.090 0.100 7,220,000 0.0937 -5.15%
2021-12-07 0 0.097 0.095 0.097 0.090 0.107 15,030,000 1,442,640 0.0960 0.097 0.095 0.097 0.090 0.107 15,030,000 0.0960 4.30%
2021-12-06 0 0.093 0.092 0.096 0.092 0.097 2,120,000 200,560 0.0946 0.093 0.092 0.096 0.092 0.097 2,120,000 0.0946 -7.00%
2021-12-03 0 0.100 0.100 0.103 0.095 0.105 3,160,000 306,340 0.0969 0.100 0.100 0.103 0.095 0.105 3,160,000 0.0969 -2.91%
2021-12-02 0 0.103 0.103 0.105 0.095 0.122 15,850,000 1,708,670 0.1078 0.103 0.103 0.105 0.095 0.122 15,850,000 0.1078 7.29%
2021-12-01 0 0.096 0.095 0.099 0.096 0.105 2,020,000 203,470 0.1007 0.096 0.095 0.099 0.096 0.105 2,020,000 0.1007 -4.00%
2021-11-30 0 0.100 0.097 0.100 0.095 0.102 4,510,000 439,030 0.0973 0.100 0.097 0.100 0.095 0.102 4,510,000 0.0973 -6.54%
2021-11-29 0 0.107 0.104 0.107 0.101 0.109 3,320,000 349,270 0.1052 0.107 0.104 0.107 0.101 0.109 3,320,000 0.1052 -0.93%
2021-11-26 0 0.108 0.107 0.110 0.106 0.112 3,490,000 376,970 0.1080 0.108 0.107 0.110 0.106 0.112 3,490,000 0.1080 -2.70%
2021-11-25 0 0.111 0.112 0.113 0.107 0.116 5,570,000 618,470 0.1110 0.111 0.112 0.113 0.107 0.116 5,570,000 0.1110 0.91%
2021-11-24 0 0.110 0.110 0.113 0.108 0.114 3,340,000 368,840 0.1104 0.110 0.110 0.113 0.108 0.114 3,340,000 0.1104 -4.35%
2021-11-23 0 0.115 0.115 0.116 0.109 0.124 16,240,000 1,882,040 0.1159 0.115 0.115 0.116 0.109 0.124 16,240,000 0.1159 0.00%
2021-11-22 0 0.115 0.115 0.118 0.108 0.137 23,710,000 2,822,900 0.1191 0.115 0.115 0.118 0.108 0.137 23,710,000 0.1191 1.77%
2021-11-19 0 0.113 0.111 0.113 0.102 0.125 10,120,029 1,172,563 0.1159 0.113 0.111 0.113 0.102 0.125 10,120,029 0.1159 2.73%
2021-11-18 0 0.110 0.109 0.114 0.106 0.120 4,270,000 467,250 0.1094 0.110 0.109 0.114 0.106 0.120 4,270,000 0.1094 -3.51%
2021-11-17 0 0.114 0.114 0.115 0.112 0.126 5,740,000 672,530 0.1172 0.114 0.114 0.115 0.112 0.126 5,740,000 0.1172 -6.56%
2021-11-16 0 0.122 0.119 0.122 0.103 0.135 49,910,000 6,109,810 0.1224 0.122 0.119 0.122 0.103 0.135 49,910,000 0.1224 25.77%
2021-11-15 1 - - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2021-11-04 0 0.097 0.097 0.101 0.089 0.120 28,380,000 2,827,930 0.0996 0.097 0.097 0.101 0.089 0.120 28,380,000 0.0996 -19.17%
2021-11-03 0 0.120 0.116 0.120 0.111 0.121 6,990,000 812,640 0.1163 0.120 0.116 0.120 0.111 0.121 6,990,000 0.1163 8.11%
2021-11-02 0 0.111 0.111 0.116 0.102 0.119 10,850,000 1,212,050 0.1117 0.111 0.111 0.116 0.102 0.119 10,850,000 0.1117 -6.72%
2021-11-01 0 0.119 0.119 0.125 0.117 0.138 6,400,000 761,380 0.1190 0.119 0.119 0.125 0.117 0.138 6,400,000 0.1190 -7.03%
2021-10-29 0 0.128 0.125 0.128 0.116 0.132 6,550,000 812,550 0.1241 0.128 0.125 0.128 0.116 0.132 6,550,000 0.1241 2.40%
2021-10-28 0 0.125 0.125 0.127 0.116 0.129 5,440,000 671,800 0.1235 0.125 0.125 0.127 0.116 0.129 5,440,000 0.1235 0.81%
2021-10-27 0 0.124 0.119 0.124 0.119 0.135 22,560,000 2,789,900 0.1237 0.124 0.119 0.124 0.119 0.135 22,560,000 0.1237 -8.15%
2021-10-26 0 0.135 0.135 0.139 0.131 0.159 8,610,000 1,205,980 0.1401 0.135 0.135 0.139 0.131 0.159 8,610,000 0.1401 -11.76%
2021-10-25 0 0.153 0.151 0.153 0.148 0.167 10,300,000 1,573,460 0.1528 0.153 0.151 0.153 0.148 0.167 10,300,000 0.1528 -8.38%
2021-10-22 0 0.167 0.164 0.167 0.160 0.176 9,260,000 1,529,650 0.1652 0.167 0.164 0.167 0.160 0.176 9,260,000 0.1652 -5.11%
2021-10-21 0 0.176 0.175 0.180 0.175 0.192 6,230,000 1,131,720 0.1817 0.176 0.175 0.180 0.175 0.192 6,230,000 0.1817 -5.88%
2021-10-20 0 0.187 0.185 0.190 0.185 0.189 1,200,000 223,130 0.1859 0.187 0.185 0.190 0.185 0.189 1,200,000 0.1859 0.54%
2021-10-19 0 0.186 0.186 0.192 0.185 0.205 15,290,000 2,886,970 0.1888 0.186 0.186 0.192 0.185 0.205 15,290,000 0.1888 -5.58%
2021-10-18 0 0.197 0.197 0.205 0.193 0.200 8,310,000 1,632,680 0.1965 0.197 0.197 0.205 0.193 0.200 8,310,000 0.1965 -1.50%
2021-10-15 0 0.200 0.200 0.204 0.200 0.216 26,810,000 5,456,140 0.2035 0.200 0.200 0.204 0.200 0.216 26,810,000 0.2035 -7.83%
2021-10-12 0 0.217 0.216 0.226 0.217 0.228 3,460,000 761,660 0.2201 0.217 0.216 0.226 0.217 0.228 3,460,000 0.2201 -0.91%
2021-10-11 0 0.219 0.220 0.223 0.218 0.229 2,130,000 467,290 0.2194 0.219 0.220 0.223 0.218 0.229 2,130,000 0.2194 -0.45%
2021-10-08 0 0.220 0.216 0.222 0.217 0.237 2,720,000 599,450 0.2204 0.220 0.216 0.222 0.217 0.237 2,720,000 0.2204 0.46%
2021-10-07 0 0.219 0.215 0.226 0.205 0.230 2,900,000 637,400 0.2198 0.219 0.215 0.226 0.205 0.230 2,900,000 0.2198 4.78%
2021-10-06 0 0.209 0.205 0.210 0.205 0.210 430,000 88,500 0.2058 0.209 0.205 0.210 0.205 0.210 430,000 0.2058 -0.48%
2021-10-05 0 0.210 0.205 0.213 0.202 0.216 1,600,000 328,450 0.2053 0.210 0.205 0.213 0.202 0.216 1,600,000 0.2053 -2.78%
2021-10-04 0 0.216 0.212 0.216 0.210 0.220 2,830,000 603,330 0.2132 0.216 0.212 0.216 0.210 0.220 2,830,000 0.2132 -0.46%
2021-09-30 0 0.217 0.211 0.218 0.204 0.217 1,230,000 254,910 0.2072 0.217 0.211 0.218 0.204 0.217 1,230,000 0.2072 4.33%
2021-09-29 0 0.208 0.212 0.214 0.207 0.234 6,500,000 1,380,710 0.2124 0.208 0.212 0.214 0.207 0.234 6,500,000 0.2124 -6.31%
2021-09-28 0 0.222 0.222 0.224 0.218 0.236 2,290,000 511,920 0.2235 0.222 0.222 0.224 0.218 0.236 2,290,000 0.2235 -2.20%
2021-09-27 0 0.227 0.222 0.228 0.222 0.250 8,020,000 1,879,790 0.2344 0.227 0.222 0.228 0.222 0.250 8,020,000 0.2344 4.61%
2021-09-24 0 0.217 0.215 0.217 0.213 0.230 1,260,000 272,750 0.2165 0.217 0.215 0.217 0.213 0.230 1,260,000 0.2165 0.00%
2021-09-23 0 0.217 0.215 0.222 0.211 0.225 2,150,000 475,820 0.2213 0.217 0.215 0.222 0.211 0.225 2,150,000 0.2213 4.33%
2021-09-21 0 0.208 0.200 0.210 0.196 0.208 790,000 160,750 0.2035 0.208 0.200 0.210 0.196 0.208 790,000 0.2035 2.97%
2021-09-20 0 0.202 0.201 0.204 0.200 0.218 3,310,000 676,770 0.2045 0.202 0.201 0.204 0.200 0.218 3,310,000 0.2045 -8.60%
2021-09-17 0 0.221 0.220 0.223 0.211 0.230 4,386,000 967,352 0.2206 0.221 0.220 0.223 0.211 0.230 4,386,000 0.2206 2.31%
2021-09-16 0 0.216 0.215 0.220 0.215 0.224 3,040,000 663,990 0.2184 0.216 0.215 0.220 0.215 0.224 3,040,000 0.2184 -3.14%
2021-09-15 0 0.223 0.221 0.225 0.218 0.229 2,680,000 602,600 0.2249 0.223 0.221 0.225 0.218 0.229 2,680,000 0.2249 -0.89%
2021-09-14 0 0.225 0.223 0.226 0.215 0.233 4,730,000 1,061,110 0.2243 0.225 0.223 0.226 0.215 0.233 4,730,000 0.2243 -1.75%
2021-09-13 0 0.229 0.226 0.231 0.222 0.247 8,450,000 1,960,810 0.2320 0.229 0.226 0.231 0.222 0.247 8,450,000 0.2320 -4.58%
2021-09-10 0 0.240 0.240 0.243 0.235 0.249 3,830,000 922,270 0.2408 0.240 0.240 0.243 0.235 0.249 3,830,000 0.2408 0.42%
2021-09-09 0 0.239 0.239 0.242 0.239 0.255 7,410,000 1,824,480 0.2462 0.239 0.239 0.242 0.239 0.255 7,410,000 0.2462 -4.40%
2021-09-08 0 0.250 0.250 0.255 0.250 0.255 3,020,000 762,100 0.2524 0.250 0.250 0.255 0.250 0.255 3,020,000 0.2524 -1.96%
2021-09-07 0 0.255 0.250 0.255 0.250 0.260 4,000,000 1,019,350 0.2548 0.255 0.250 0.255 0.250 0.260 4,000,000 0.2548 2.00%
2021-09-06 0 0.250 0.250 0.255 0.245 0.260 10,260,000 2,590,790 0.2525 0.250 0.250 0.255 0.245 0.260 10,260,000 0.2525 0.81%
2021-09-03 0 0.248 0.248 0.249 0.248 0.260 14,600,000 3,667,190 0.2512 0.248 0.248 0.249 0.248 0.260 14,600,000 0.2512 -2.75%
2021-09-02 0 0.255 0.255 0.260 0.250 0.270 11,240,000 2,889,150 0.2570 0.255 0.255 0.260 0.250 0.270 11,240,000 0.2570 -5.56%
2021-09-01 0 0.270 0.265 0.270 0.260 0.275 4,090,000 1,091,350 0.2668 0.270 0.265 0.270 0.260 0.275 4,090,000 0.2668 0.00%
2021-08-31 0 0.270 0.265 0.275 0.255 0.280 13,000,000 3,491,350 0.2686 0.270 0.265 0.275 0.255 0.280 13,000,000 0.2686 5.88%
2021-08-30 0 0.255 0.255 0.260 0.248 0.275 14,360,000 3,669,640 0.2555 0.255 0.255 0.260 0.248 0.275 14,360,000 0.2555 -1.92%
2021-08-27 0 0.260 0.260 0.265 0.260 0.280 16,420,000 4,395,750 0.2677 0.260 0.260 0.265 0.260 0.280 16,420,000 0.2677 -5.45%
2021-08-26 0 0.275 0.270 0.280 0.260 0.295 20,650,000 5,624,100 0.2724 0.275 0.270 0.280 0.260 0.295 20,650,000 0.2724 -6.78%
2021-08-25 0 0.295 0.290 0.295 0.285 0.310 13,260,000 3,904,600 0.2945 0.295 0.290 0.295 0.285 0.310 13,260,000 0.2945 -3.28%
2021-08-24 0 0.305 0.300 0.305 0.300 0.310 7,360,000 2,238,650 0.3042 0.305 0.300 0.305 0.300 0.310 7,360,000 0.3042 3.39%
2021-08-23 0 0.295 0.295 0.300 0.295 0.315 18,476,000 5,555,750 0.3007 0.295 0.295 0.300 0.295 0.315 18,476,000 0.3007 -4.84%
2021-08-20 0 0.310 0.310 0.315 0.295 0.330 33,550,000 10,411,000 0.3103 0.310 0.310 0.315 0.295 0.330 33,550,000 0.3103 1.64%
2021-08-19 0 0.305 0.300 0.305 0.295 0.335 43,050,000 13,176,300 0.3061 0.305 0.300 0.305 0.295 0.335 43,050,000 0.3061 -7.58%
2021-08-18 0 0.330 0.330 0.335 0.255 0.345 132,890,000 42,005,600 0.3161 0.330 0.330 0.335 0.255 0.345 132,890,000 0.3161 32.53%
2021-08-17 0 0.249 0.247 0.248 0.246 0.290 37,990,000 9,887,530 0.2603 0.249 0.247 0.248 0.246 0.290 37,990,000 0.2603 -14.14%
2021-08-16 0 0.290 0.285 0.290 0.285 0.320 17,570,000 5,249,900 0.2988 0.290 0.285 0.290 0.285 0.320 17,570,000 0.2988 -4.92%
2021-08-13 0 0.305 0.300 0.305 0.285 0.325 26,690,000 8,078,250 0.3027 0.305 0.300 0.305 0.285 0.325 26,690,000 0.3027 0.00%
2021-08-12 0 0.305 0.305 0.310 0.305 0.360 54,795,200 18,478,840 0.3372 0.305 0.305 0.310 0.305 0.360 54,795,200 0.3372 0.00%
2021-08-11 0 0.305 0.305 0.310 0.270 0.325 18,320,000 5,680,750 0.3101 0.305 0.305 0.310 0.270 0.325 18,320,000 0.3101 5.17%
2021-08-10 0 0.290 0.290 0.295 0.285 0.310 7,320,000 2,151,950 0.2940 0.290 0.290 0.295 0.285 0.310 7,320,000 0.2940 -3.33%
2021-08-09 0 0.300 0.295 0.300 0.275 0.310 10,890,000 3,205,600 0.2944 0.300 0.295 0.300 0.275 0.310 10,890,000 0.2944 5.26%
2021-08-06 0 0.285 0.285 0.290 0.285 0.310 9,060,000 2,669,850 0.2947 0.285 0.285 0.290 0.285 0.310 9,060,000 0.2947 -5.00%
2021-08-05 0 0.300 0.295 0.300 0.270 0.340 44,970,000 13,862,600 0.3083 0.300 0.295 0.300 0.270 0.340 44,970,000 0.3083 -1.64%
2021-08-04 0 0.305 0.305 0.310 0.238 0.325 42,502,000 11,965,810 0.2815 0.305 0.305 0.310 0.238 0.325 42,502,000 0.2815 23.48%
2021-08-03 0 0.247 0.242 0.247 0.213 0.260 18,760,000 4,549,420 0.2425 0.247 0.242 0.247 0.213 0.260 18,760,000 0.2425 8.33%
2021-08-02 0 0.228 0.228 0.229 0.225 0.280 30,970,000 7,491,980 0.2419 0.228 0.228 0.229 0.225 0.280 30,970,000 0.2419 -13.96%
2021-07-30 0 0.265 0.260 0.265 0.242 0.295 40,080,000 10,377,340 0.2589 0.265 0.260 0.265 0.242 0.295 40,080,000 0.2589 -5.36%
2021-07-29 0 0.280 0.270 0.280 0.215 0.280 112,380,000 28,486,420 0.2535 0.280 0.270 0.280 0.215 0.280 112,380,000 0.2535 38.61%
2021-07-28 0 0.202 0.201 0.202 0.180 0.217 26,320,000 5,176,910 0.1967 0.202 0.201 0.202 0.180 0.217 26,320,000 0.1967 -3.81%
2021-07-27 0 0.210 0.203 0.211 0.190 0.300 102,380,000 23,766,430 0.2321 0.210 0.203 0.211 0.190 0.300 102,380,000 0.2321 -27.59%
2021-07-26 0 0.290 0.285 0.290 0.280 0.365 55,460,000 17,005,850 0.3066 0.290 0.285 0.290 0.280 0.365 55,460,000 0.3066 -20.55%
2021-07-23 0 0.365 0.360 0.365 0.340 0.400 56,690,000 21,164,000 0.3733 0.365 0.360 0.365 0.340 0.400 56,690,000 0.3733 -8.75%
2021-07-22 0 0.400 0.400 0.405 0.350 0.510 175,915,000 77,223,300 0.4390 0.400 0.400 0.405 0.350 0.510 175,915,000 0.4390 0.00%
2021-07-21 0 0.400 0.395 0.400 0.260 0.415 195,664,000 66,331,140 0.3390 0.400 0.395 0.400 0.260 0.415 195,664,000 0.3390 56.86%
2021-07-20 0 0.255 0.250 0.255 0.230 0.270 69,652,000 17,353,564 0.2491 0.255 0.250 0.255 0.230 0.270 69,652,000 0.2491 16.44%
2021-07-19 0 0.219 0.215 0.219 0.163 0.280 94,897,600 20,662,124 0.2177 0.219 0.215 0.219 0.163 0.280 94,897,600 0.2177 36.88%
2021-07-16 0 0.160 0.158 0.160 0.151 0.175 8,430,000 1,380,710 0.1638 0.160 0.158 0.160 0.151 0.175 8,430,000 0.1638 4.58%
2021-07-15 0 0.153 0.149 0.153 0.153 0.159 1,210,000 190,980 0.1578 0.153 0.149 0.153 0.153 0.159 1,210,000 0.1578 -1.29%
2021-07-14 0 0.155 0.152 0.155 0.155 0.155 180,000 27,900 0.1550 0.155 0.152 0.155 0.155 0.155 180,000 0.1550 0.00%
2021-07-13 0 0.155 0.148 0.160 0.155 0.155 200,000 31,000 0.1550 0.155 0.148 0.160 0.155 0.155 200,000 0.1550 0.65%
2021-07-12 0 0.154 0.150 0.155 0.154 0.154 100,000 15,400 0.1540 0.154 0.150 0.155 0.154 0.154 100,000 0.1540 6.21%
2021-07-09 0 0.145 0.141 0.153 0.142 0.145 200,000 28,910 0.1446 0.145 0.141 0.153 0.142 0.145 200,000 0.1446 2.11%
2021-07-08 0 0.142 0.141 0.142 0.142 0.147 870,000 123,920 0.1424 0.142 0.141 0.142 0.142 0.147 870,000 0.1424 -3.40%
2021-07-07 0 0.147 0.147 0.150 0.143 0.150 690,000 100,640 0.1459 0.147 0.147 0.150 0.143 0.150 690,000 0.1459 -2.00%
2021-07-06 0 0.150 0.143 0.157 0.150 0.158 2,030,000 306,700 0.1511 0.150 0.143 0.157 0.150 0.158 2,030,000 0.1511 -6.83%
2021-07-05 0 0.161 0.159 0.161 0.160 0.167 260,000 41,670 0.1603 0.161 0.159 0.161 0.160 0.167 260,000 0.1603 0.63%
2021-07-02 0 0.160 0.158 0.160 0.161 0.161 130,000 20,930 0.1610 0.160 0.158 0.160 0.161 0.161 130,000 0.1610 -0.62%
2021-06-30 0 0.161 0.160 0.168 0.161 0.166 220,000 36,070 0.1640 0.161 0.160 0.168 0.161 0.166 220,000 0.1640 -3.01%
2021-06-29 0 0.166 0.160 0.166 0.160 0.167 260,000 42,970 0.1653 0.166 0.160 0.166 0.160 0.167 260,000 0.1653 -1.19%
2021-06-28 0 0.168 0.161 0.168 0.168 0.170 300,000 50,750 0.1692 0.168 0.161 0.168 0.168 0.170 300,000 0.1692 0.00%
2021-06-25 0 0.168 0.162 0.168 0.165 0.168 610,000 101,860 0.1670 0.168 0.162 0.168 0.165 0.168 610,000 0.1670 1.82%
2021-06-24 0 0.165 0.160 0.168 0.165 0.165 90,000 14,850 0.1650 0.165 0.160 0.168 0.165 0.165 90,000 0.1650 0.00%
2021-06-23 0 0.165 0.160 0.165 0.161 0.165 1,100,000 177,870 0.1617 0.165 0.160 0.165 0.161 0.165 1,100,000 0.1617 3.77%
2021-06-22 0 0.159 0.159 0.165 0.159 0.169 110,000 17,680 0.1607 0.159 0.159 0.165 0.159 0.169 110,000 0.1607 0.00%
2021-06-21 0 0.159 0.159 0.160 0.158 0.162 1,320,000 211,440 0.1602 0.159 0.159 0.160 0.158 0.162 1,320,000 0.1602 5.30%
2021-06-18 0 0.151 0.151 0.155 0.151 0.155 130,000 19,710 0.1516 0.151 0.151 0.155 0.151 0.155 130,000 0.1516 -2.58%
2021-06-17 0 0.155 0.151 0.156 0.150 0.156 770,000 117,300 0.1523 0.155 0.151 0.156 0.150 0.156 770,000 0.1523 -1.90%
2021-06-16 0 0.158 0.155 0.163 0.155 0.158 460,000 72,240 0.1570 0.158 0.155 0.163 0.155 0.158 460,000 0.1570 -3.07%
2021-06-15 0 0.163 0.158 0.163 0.160 0.163 1,130,000 181,430 0.1606 0.163 0.158 0.163 0.160 0.163 1,130,000 0.1606 0.00%
2021-06-11 0 0.163 0.160 0.163 0.157 0.167 2,250,000 368,760 0.1639 0.163 0.160 0.163 0.157 0.167 2,250,000 0.1639 3.16%
2021-06-10 0 0.158 0.151 0.159 0.150 0.158 600,000 91,010 0.1517 0.158 0.151 0.159 0.150 0.158 600,000 0.1517 3.95%
2021-06-09 0 0.152 0.152 0.156 0.151 0.160 930,000 143,310 0.1541 0.152 0.152 0.156 0.151 0.160 930,000 0.1541 -5.00%
2021-06-08 0 0.160 0.152 0.160 0.151 0.160 760,000 116,730 0.1536 0.160 0.152 0.160 0.151 0.160 760,000 0.1536 1.27%
2021-06-07 0 0.158 0.158 0.160 0.155 0.164 1,980,000 314,450 0.1588 0.158 0.158 0.160 0.155 0.164 1,980,000 0.1588 -3.66%
2021-06-04 0 0.164 0.158 0.165 0.158 0.172 2,870,000 472,330 0.1646 0.164 0.158 0.165 0.158 0.172 2,870,000 0.1646 -0.61%
2021-06-03 0 0.165 0.163 0.169 0.158 0.182 9,140,000 1,544,570 0.1690 0.165 0.163 0.169 0.158 0.182 9,140,000 0.1690 7.84%
2021-06-02 0 0.153 0.150 0.157 0.153 0.159 530,000 81,570 0.1539 0.153 0.150 0.157 0.153 0.159 530,000 0.1539 -5.56%
2021-06-01 0 0.162 0.155 0.162 0.160 0.162 310,000 49,750 0.1605 0.162 0.155 0.162 0.160 0.162 310,000 0.1605 0.62%
2021-05-31 0 0.161 0.158 0.161 0.156 0.162 30,000 4,790 0.1597 0.161 0.158 0.161 0.156 0.162 30,000 0.1597 0.63%
2021-05-28 0 0.160 0.156 0.163 0.160 0.160 90,000 14,400 0.1600 0.160 0.156 0.163 0.160 0.160 90,000 0.1600 0.00%
2021-05-27 0 0.160 0.159 0.161 0.152 0.166 1,600,000 261,150 0.1632 0.160 0.159 0.161 0.152 0.166 1,600,000 0.1632 5.26%
2021-05-26 0 0.152 0.158 0.160 0.150 0.160 860,000 132,360 0.1539 0.152 0.158 0.160 0.150 0.160 860,000 0.1539 -5.00%
2021-05-25 0 0.160 0.152 0.160 0.160 0.160 330,000 52,800 0.1600 0.160 0.152 0.160 0.160 0.160 330,000 0.1600 0.63%
2021-05-24 0 0.159 0.151 0.159 0.152 0.159 200,000 31,570 0.1579 0.159 0.151 0.159 0.152 0.159 200,000 0.1579 4.61%
2021-05-21 0 0.152 0.152 0.168 - - 0 0 - 0.152 0.152 0.168 - - 0 - 0.00%
2021-05-20 0 0.152 0.152 0.160 0.152 0.155 60,000 9,260 0.1543 0.152 0.152 0.160 0.152 0.155 60,000 0.1543 -5.00%
2021-05-18 0 0.160 0.156 0.160 0.160 0.165 1,430,000 235,590 0.1647 0.160 0.156 0.160 0.160 0.165 1,430,000 0.1647 0.00%
2021-05-17 0 0.160 0.145 0.160 0.155 0.161 550,000 87,620 0.1593 0.160 0.145 0.160 0.155 0.161 550,000 0.1593 6.67%
2021-05-14 0 0.150 0.145 0.163 - - 0 0 - 0.150 0.145 0.163 - - 0 - 0.00%
2021-05-13 0 0.150 0.142 0.163 0.150 0.152 110,000 16,690 0.1517 0.150 0.142 0.163 0.150 0.152 110,000 0.1517 -1.96%
2021-05-12 0 0.153 0.150 0.163 0.153 0.153 40,000 6,120 0.1530 0.153 0.150 0.163 0.153 0.153 40,000 0.1530 -0.65%
2021-05-11 0 0.154 0.150 0.155 0.154 0.157 260,000 40,480 0.1557 0.154 0.150 0.155 0.154 0.157 260,000 0.1557 -4.94%
2021-05-10 0 0.162 0.160 0.166 0.160 0.163 150,000 24,340 0.1623 0.162 0.160 0.166 0.160 0.163 150,000 0.1623 0.00%
2021-05-07 0 0.162 0.160 0.163 0.159 0.169 2,100,000 342,160 0.1629 0.162 0.160 0.163 0.159 0.169 2,100,000 0.1629 1.25%
2021-05-06 0 0.160 0.159 0.160 0.147 0.162 2,240,000 352,560 0.1574 0.160 0.159 0.160 0.147 0.162 2,240,000 0.1574 11.89%
2021-05-05 0 0.143 0.143 0.150 0.143 0.143 92,000 13,130 0.1427 0.143 0.143 0.150 0.143 0.143 92,000 0.1427 0.70%
2021-05-04 0 0.142 0.142 0.147 0.142 0.143 720,000 102,280 0.1421 0.142 0.142 0.147 0.142 0.143 720,000 0.1421 0.00%
2021-05-03 0 0.142 0.136 0.144 - - 0 0 - 0.142 0.136 0.144 - - 0 - 0.00%
2021-04-30 0 0.142 0.135 0.142 0.132 0.147 630,000 90,630 0.1439 0.142 0.135 0.142 0.132 0.147 630,000 0.1439 5.19%
2021-04-29 0 0.135 0.133 0.142 0.135 0.138 470,000 64,360 0.1369 0.135 0.133 0.142 0.135 0.138 470,000 0.1369 2.27%
2021-04-28 0 0.132 0.129 0.138 - - 0 0 - 0.132 0.129 0.138 - - 0 - 0.00%
2021-04-27 0 0.132 0.132 0.138 - - 0 0 - 0.132 0.132 0.138 - - 0 - 0.00%
2021-04-26 0 0.132 0.132 0.138 - - 0 0 - 0.132 0.132 0.138 - - 0 - 0.76%
2021-04-23 0 0.131 0.131 0.137 0.130 0.139 1,964,000 264,074 0.1345 0.131 0.131 0.137 0.130 0.139 1,964,000 0.1345 -4.38%
2021-04-22 0 0.137 0.136 0.144 0.135 0.137 310,000 42,400 0.1368 0.137 0.136 0.144 0.135 0.137 310,000 0.1368 -4.20%
2021-04-21 0 0.143 0.138 0.144 0.143 0.144 90,000 12,930 0.1437 0.143 0.138 0.144 0.143 0.144 90,000 0.1437 0.70%
2021-04-20 0 0.142 0.138 0.147 - - 0 0 - 0.142 0.138 0.147 - - 0 - 0.00%
2021-04-19 0 0.142 0.138 0.149 0.136 0.142 1,300,000 183,840 0.1414 0.142 0.138 0.149 0.136 0.142 1,300,000 0.1414 4.41%
2021-04-16 0 0.136 0.136 0.146 0.136 0.141 290,000 40,770 0.1406 0.136 0.136 0.146 0.136 0.141 290,000 0.1406 -6.21%
2021-04-15 0 0.145 0.136 0.149 0.145 0.146 890,000 129,440 0.1454 0.145 0.136 0.149 0.145 0.146 890,000 0.1454 -2.03%
2021-04-14 0 0.148 0.146 0.150 0.146 0.148 2,210,000 323,660 0.1465 0.148 0.146 0.150 0.146 0.148 2,210,000 0.1465 -1.99%
2021-04-13 0 0.151 0.151 0.161 0.151 0.160 130,000 19,990 0.1538 0.151 0.151 0.161 0.151 0.160 130,000 0.1538 -5.03%
2021-04-12 0 0.159 0.148 0.162 - - 0 0 - 0.159 0.148 0.162 - - 0 - 0.00%
2021-04-09 0 0.159 0.147 0.163 0.147 0.161 110,000 16,310 0.1483 0.159 0.147 0.163 0.147 0.161 110,000 0.1483 8.90%
2021-04-08 0 0.146 0.146 0.161 0.146 0.146 60,000 8,760 0.1460 0.146 0.146 0.161 0.146 0.146 60,000 0.1460 0.00%
2021-04-07 0 0.146 0.145 0.161 0.145 0.146 250,000 36,320 0.1453 0.146 0.145 0.161 0.145 0.146 250,000 0.1453 0.00%
2021-04-01 0 0.146 0.146 0.156 - - 0 0 - 0.146 0.146 0.156 - - 0 - 0.00%
2021-03-31 0 0.146 0.146 0.161 - - 0 0 - 0.146 0.146 0.161 - - 0 - 0.00%
2021-03-30 0 0.146 0.141 0.161 - - 0 0 - 0.146 0.141 0.161 - - 0 - 0.00%
2021-03-29 0 0.146 0.144 0.162 0.145 0.147 2,010,000 293,240 0.1459 0.146 0.144 0.162 0.145 0.147 2,010,000 0.1459 0.00%
2021-03-26 0 0.146 0.146 0.155 0.146 0.153 410,000 62,590 0.1527 0.146 0.146 0.155 0.146 0.153 410,000 0.1527 -7.01%
2021-03-25 0 0.157 0.151 0.158 - - 0 0 - 0.157 0.151 0.158 - - 0 - -0.63%
2021-03-24 0 0.158 0.150 0.160 0.150 0.160 80,000 12,500 0.1563 0.158 0.150 0.160 0.150 0.160 80,000 0.1563 5.33%
2021-03-23 0 0.150 0.150 0.160 0.148 0.166 320,000 48,610 0.1519 0.150 0.150 0.160 0.148 0.166 320,000 0.1519 -6.83%
2021-03-22 0 0.161 0.154 0.163 0.156 0.163 120,000 18,790 0.1566 0.161 0.154 0.163 0.156 0.163 120,000 0.1566 3.21%
2021-03-19 0 0.156 0.156 0.160 0.146 0.160 1,180,000 182,090 0.1543 0.156 0.156 0.160 0.146 0.160 1,180,000 0.1543 0.00%
2021-03-18 0 0.156 0.156 0.160 0.156 0.156 400,000 62,520 0.1563 0.156 0.156 0.160 0.156 0.156 400,000 0.1563 0.00%
2021-03-17 0 0.156 0.155 0.165 0.155 0.169 630,000 97,950 0.1555 0.156 0.155 0.165 0.155 0.169 630,000 0.1555 -0.64%
2021-03-16 0 0.157 0.157 0.169 0.157 0.157 40,000 6,280 0.1570 0.157 0.157 0.169 0.157 0.157 40,000 0.1570 0.00%
2021-03-15 0 0.157 0.157 0.168 0.157 0.157 130,000 20,410 0.1570 0.157 0.157 0.168 0.157 0.157 130,000 0.1570 0.00%
2021-03-12 0 0.157 0.155 0.160 0.157 0.158 70,000 11,030 0.1576 0.157 0.155 0.160 0.157 0.158 70,000 0.1576 -1.87%
2021-03-11 0 0.160 0.160 0.167 0.159 0.169 170,000 27,830 0.1637 0.160 0.160 0.167 0.159 0.169 170,000 0.1637 0.63%
2021-03-10 0 0.159 0.159 0.163 0.155 0.160 540,000 85,620 0.1586 0.159 0.159 0.163 0.155 0.160 540,000 0.1586 -0.63%
2021-03-09 0 0.160 0.160 0.164 0.160 0.177 1,060,000 171,920 0.1622 0.160 0.160 0.164 0.160 0.177 1,060,000 0.1622 -3.03%
2021-03-08 0 0.165 0.165 0.175 0.165 0.175 500,000 84,290 0.1686 0.165 0.165 0.175 0.165 0.175 500,000 0.1686 -5.71%
2021-03-05 0 0.175 0.175 0.179 0.160 0.175 1,140,000 197,240 0.1730 0.175 0.175 0.179 0.160 0.175 1,140,000 0.1730 2.94%
2021-03-04 0 0.170 0.168 0.170 0.170 0.171 740,000 125,830 0.1700 0.170 0.168 0.170 0.170 0.171 740,000 0.1700 3.03%
2021-03-03 0 0.165 0.159 0.170 - - 0 0 - 0.165 0.159 0.170 - - 0 - 0.00%
2021-03-02 0 0.165 0.160 0.169 0.165 0.165 300,000 49,500 0.1650 0.165 0.160 0.169 0.165 0.165 300,000 0.1650 0.00%
2021-03-01 0 0.165 0.162 0.165 0.162 0.167 640,000 104,830 0.1638 0.165 0.162 0.165 0.162 0.167 640,000 0.1638 3.13%
2021-02-26 0 0.160 0.160 0.162 0.160 0.160 90,000 14,400 0.1600 0.160 0.160 0.162 0.160 0.160 90,000 0.1600 0.00%
2021-02-25 0 0.160 0.160 0.163 0.160 0.163 170,000 27,410 0.1612 0.160 0.160 0.163 0.160 0.163 170,000 0.1612 1.27%
2021-02-24 0 0.158 0.158 0.163 0.156 0.168 700,000 113,460 0.1621 0.158 0.158 0.163 0.156 0.168 700,000 0.1621 -1.25%
2021-02-23 0 0.160 0.160 0.168 0.157 0.167 160,000 26,020 0.1626 0.160 0.160 0.168 0.157 0.167 160,000 0.1626 -4.19%
2021-02-22 0 0.167 0.157 0.167 - - 0 0 - 0.167 0.157 0.167 - - 0 - 0.00%
2021-02-19 0 0.167 0.164 0.167 0.165 0.168 380,000 63,470 0.1670 0.167 0.164 0.167 0.165 0.168 380,000 0.1670 1.83%
2021-02-18 0 0.164 0.160 0.165 0.159 0.164 2,000,000 319,690 0.1598 0.164 0.160 0.165 0.159 0.164 2,000,000 0.1598 -0.61%
2021-02-17 0 0.165 0.159 0.166 0.154 0.167 1,360,000 224,150 0.1648 0.165 0.159 0.166 0.154 0.167 1,360,000 0.1648 1.85%
2021-02-16 0 0.162 0.152 0.165 0.150 0.164 960,000 145,400 0.1515 0.162 0.152 0.165 0.150 0.164 960,000 0.1515 8.00%
2021-02-11 0 0.150 0.150 0.165 0.149 0.150 810,000 121,130 0.1495 0.150 0.150 0.165 0.149 0.150 810,000 0.1495 0.00%
2021-02-10 0 0.150 0.150 0.161 0.150 0.150 80,000 12,000 0.1500 0.150 0.150 0.161 0.150 0.150 80,000 0.1500 0.00%
2021-02-09 0 0.150 0.150 0.165 0.146 0.151 980,000 146,800 0.1498 0.150 0.150 0.165 0.146 0.151 980,000 0.1498 -1.32%
2021-02-08 0 0.152 0.145 0.154 0.153 0.159 570,000 88,490 0.1552 0.152 0.145 0.154 0.153 0.159 570,000 0.1552 -4.40%
2021-02-05 0 0.159 0.144 0.163 0.160 0.162 30,000 4,830 0.1610 0.159 0.144 0.163 0.160 0.162 30,000 0.1610 3.25%
2021-02-04 0 0.154 0.154 0.166 0.140 0.155 1,230,000 181,470 0.1475 0.154 0.154 0.166 0.140 0.155 1,230,000 0.1475 -1.28%
2021-02-03 0 0.156 0.156 0.165 0.151 0.167 660,000 101,630 0.1540 0.156 0.156 0.165 0.151 0.167 660,000 0.1540 4.00%
2021-02-02 0 0.150 0.150 0.158 0.150 0.160 730,000 115,220 0.1578 0.150 0.150 0.158 0.150 0.160 730,000 0.1578 -6.83%
2021-02-01 0 0.161 0.161 0.166 0.161 0.170 130,000 22,010 0.1693 0.161 0.161 0.166 0.161 0.170 130,000 0.1693 -0.62%
2021-01-29 0 0.162 0.161 0.165 0.161 0.169 470,000 76,360 0.1625 0.162 0.161 0.165 0.161 0.169 470,000 0.1625 -2.41%
2021-01-28 0 0.166 0.166 0.168 0.159 0.177 730,000 119,560 0.1638 0.166 0.166 0.168 0.159 0.177 730,000 0.1638 1.22%
2021-01-27 0 0.164 0.164 0.165 - - 0 0 - 0.164 0.164 0.165 - - 0 - 2.50%
2021-01-26 0 0.160 0.160 0.165 0.159 0.174 2,420,000 398,560 0.1647 0.160 0.160 0.165 0.159 0.174 2,420,000 0.1647 -3.03%
2021-01-25 0 0.165 0.165 0.170 0.162 0.186 6,870,000 1,199,740 0.1746 0.165 0.165 0.170 0.162 0.186 6,870,000 0.1746 3.77%
2021-01-22 0 0.159 0.153 0.159 0.139 0.160 4,070,000 597,130 0.1467 0.159 0.153 0.159 0.139 0.160 4,070,000 0.1467 16.06%
2021-01-21 0 0.137 0.137 0.141 0.135 0.143 840,000 117,290 0.1396 0.137 0.137 0.141 0.135 0.143 840,000 0.1396 0.74%
2021-01-20 0 0.136 0.136 0.141 0.135 0.143 1,870,000 257,240 0.1376 0.136 0.136 0.141 0.135 0.143 1,870,000 0.1376 0.00%
2021-01-19 0 0.136 0.135 0.136 0.136 0.136 320,000 43,520 0.1360 0.136 0.135 0.136 0.136 0.136 320,000 0.1360 0.00%
2021-01-18 0 0.136 0.136 0.140 0.136 0.136 590,000 80,310 0.1361 0.136 0.136 0.140 0.136 0.136 590,000 0.1361 0.74%
2021-01-15 0 0.135 0.135 0.138 0.135 0.138 230,000 31,140 0.1354 0.135 0.135 0.138 0.135 0.138 230,000 0.1354 -1.46%
2021-01-14 0 0.137 0.135 0.137 - - 0 0 - 0.137 0.135 0.137 - - 0 - 0.00%
2021-01-13 0 0.137 0.133 0.138 0.133 0.137 1,390,000 189,790 0.1365 0.137 0.133 0.138 0.133 0.137 1,390,000 0.1365 1.48%
2021-01-12 0 0.135 0.134 0.136 0.130 0.135 4,920,000 651,240 0.1324 0.135 0.134 0.136 0.130 0.135 4,920,000 0.1324 -2.17%
2021-01-11 0 0.138 0.136 0.140 0.136 0.138 450,000 61,880 0.1375 0.138 0.136 0.140 0.136 0.138 450,000 0.1375 0.00%
2021-01-08 0 0.138 0.136 0.138 0.136 0.140 1,570,000 215,340 0.1372 0.138 0.136 0.138 0.136 0.140 1,570,000 0.1372 1.47%
2021-01-07 0 0.136 0.136 0.139 0.136 0.139 1,490,000 202,870 0.1362 0.136 0.136 0.139 0.136 0.139 1,490,000 0.1362 0.00%
2021-01-06 0 0.136 0.136 0.139 0.136 0.140 840,000 116,510 0.1387 0.136 0.136 0.139 0.136 0.140 840,000 0.1387 0.74%
2021-01-05 0 0.135 0.135 0.140 0.135 0.136 560,000 75,790 0.1353 0.135 0.135 0.140 0.135 0.136 560,000 0.1353 -1.46%
2021-01-04 0 0.137 0.132 0.140 - - 0 0 - 0.137 0.132 0.140 - - 0 - 0.00%
2020-12-31 0 0.137 0.133 0.142 - - 0 0 - 0.137 0.133 0.142 - - 0 - 0.00%
2020-12-30 0 0.137 0.137 0.140 0.136 0.137 1,460,000 199,330 0.1365 0.137 0.137 0.140 0.136 0.137 1,460,000 0.1365 -0.72%
2020-12-29 0 0.138 0.135 0.139 0.130 0.138 4,580,000 618,800 0.1351 0.138 0.135 0.139 0.130 0.138 4,580,000 0.1351 3.76%
2020-12-28 0 0.133 0.133 0.137 0.131 0.137 1,760,000 233,880 0.1329 0.133 0.133 0.137 0.131 0.137 1,760,000 0.1329 0.00%
2020-12-24 0 0.133 0.132 0.135 0.133 0.133 80,000 10,640 0.1330 0.133 0.132 0.135 0.133 0.133 80,000 0.1330 -1.48%
2020-12-23 0 0.135 0.132 0.135 0.138 0.138 700,000 96,600 0.1380 0.135 0.132 0.135 0.138 0.138 700,000 0.1380 0.00%
2020-12-22 0 0.135 0.135 0.137 0.134 0.138 2,500,000 343,390 0.1374 0.135 0.135 0.137 0.134 0.138 2,500,000 0.1374 0.75%
2020-12-21 0 0.134 0.132 0.135 0.134 0.135 90,000 12,130 0.1348 0.134 0.132 0.135 0.134 0.135 90,000 0.1348 -1.47%
2020-12-18 0 0.136 0.134 0.136 - - 0 0 - 0.136 0.134 0.136 - - 0 - -0.73%
2020-12-17 0 0.137 0.135 0.137 0.135 0.139 360,000 48,640 0.1351 0.137 0.135 0.137 0.135 0.139 360,000 0.1351 1.48%
2020-12-16 0 0.135 0.133 0.135 0.131 0.135 2,160,000 289,810 0.1342 0.135 0.133 0.135 0.131 0.135 2,160,000 0.1342 1.50%
2020-12-15 0 0.133 0.133 0.135 0.132 0.133 656,666 86,863 0.1323 0.133 0.133 0.135 0.132 0.133 656,666 0.1323 -1.48%
2020-12-14 0 0.135 0.130 0.135 0.132 0.135 3,650,000 487,510 0.1336 0.135 0.130 0.135 0.132 0.135 3,650,000 0.1336 1.50%
2020-12-11 0 0.133 0.130 0.133 0.131 0.133 590,000 78,330 0.1328 0.133 0.130 0.133 0.131 0.133 590,000 0.1328 1.53%
2020-12-10 0 0.131 0.131 0.136 0.131 0.136 350,000 45,950 0.1313 0.131 0.131 0.136 0.131 0.136 350,000 0.1313 -0.76%
2020-12-09 0 0.132 0.131 0.133 0.132 0.135 1,020,000 137,160 0.1345 0.132 0.131 0.133 0.132 0.135 1,020,000 0.1345 3.12%
2020-12-08 0 0.128 0.128 0.135 0.128 0.130 350,000 45,180 0.1291 0.128 0.128 0.135 0.128 0.130 350,000 0.1291 -1.54%
2020-12-07 0 0.130 0.130 0.135 0.130 0.130 100,000 13,000 0.1300 0.130 0.130 0.135 0.130 0.130 100,000 0.1300 0.00%
2020-12-04 0 0.130 0.130 0.136 0.130 0.130 200,000 26,000 0.1300 0.130 0.130 0.136 0.130 0.130 200,000 0.1300 0.00%
2020-12-03 0 0.130 0.129 0.134 0.130 0.135 1,510,000 200,150 0.1325 0.130 0.129 0.134 0.130 0.135 1,510,000 0.1325 1.56%
2020-12-02 0 0.128 0.128 0.129 0.128 0.129 250,000 32,200 0.1288 0.128 0.128 0.129 0.128 0.129 250,000 0.1288 -0.78%
2020-12-01 0 0.129 0.128 0.135 0.129 0.135 2,100,000 280,500 0.1336 0.129 0.128 0.135 0.129 0.135 2,100,000 0.1336 -4.44%
2020-11-30 0 0.135 0.130 0.135 0.128 0.140 2,250,000 301,670 0.1341 0.135 0.130 0.135 0.128 0.140 2,250,000 0.1341 1.50%
2020-11-27 0 0.133 0.132 0.133 0.132 0.136 1,420,000 191,930 0.1352 0.133 0.132 0.133 0.132 0.136 1,420,000 0.1352 0.76%
2020-11-26 0 0.132 0.130 0.139 0.132 0.132 190,000 25,080 0.1320 0.132 0.130 0.139 0.132 0.132 190,000 0.1320 0.00%
2020-11-25 0 0.132 0.130 0.132 - - 0 0 - 0.132 0.130 0.132 - - 0 - 0.00%
2020-11-24 0 0.132 0.132 0.134 0.129 0.132 480,000 62,990 0.1312 0.132 0.132 0.134 0.129 0.132 480,000 0.1312 -2.22%
2020-11-23 0 0.135 0.133 0.135 0.130 0.139 2,370,000 322,220 0.1360 0.135 0.133 0.135 0.130 0.139 2,370,000 0.1360 3.85%
2020-11-20 0 0.130 0.130 0.135 - - 0 0 - 0.130 0.130 0.135 - - 0 - 0.00%
2020-11-19 0 0.130 0.126 0.138 0.130 0.130 30,000 3,900 0.1300 0.130 0.126 0.138 0.130 0.130 30,000 0.1300 0.00%
2020-11-18 0 0.130 0.126 0.130 - - 0 0 - 0.130 0.126 0.130 - - 0 - 0.00%
2020-11-17 0 0.130 0.126 0.130 - - 0 0 - 0.130 0.126 0.130 - - 0 - 0.00%
2020-11-16 0 0.130 0.130 0.134 0.126 0.126 10,000 1,260 0.1260 0.130 0.130 0.134 0.126 0.126 10,000 0.1260 0.00%
2020-11-13 0 0.130 0.130 0.136 0.130 0.140 1,010,000 137,710 0.1363 0.130 0.130 0.136 0.130 0.140 1,010,000 0.1363 2.36%
2020-11-12 0 0.127 0.127 0.133 0.127 0.136 3,520,000 463,720 0.1317 0.127 0.127 0.133 0.127 0.136 3,520,000 0.1317 -3.05%
2020-11-11 0 0.131 0.127 0.131 0.123 0.133 4,090,000 519,740 0.1271 0.131 0.127 0.131 0.123 0.133 4,090,000 0.1271 2.34%
2020-11-10 0 0.128 0.126 0.130 0.125 0.129 4,140,000 526,910 0.1273 0.128 0.126 0.130 0.125 0.129 4,140,000 0.1273 0.00%
2020-11-09 0 0.128 0.127 0.136 0.127 0.131 1,290,000 165,850 0.1286 0.128 0.127 0.136 0.127 0.131 1,290,000 0.1286 -2.29%
2020-11-06 0 0.131 0.127 0.131 0.131 0.136 930,000 125,330 0.1348 0.131 0.127 0.131 0.131 0.136 930,000 0.1348 -3.68%
2020-11-05 0 0.136 0.123 0.136 0.121 0.138 940,000 128,010 0.1362 0.136 0.123 0.136 0.121 0.138 940,000 0.1362 10.57%
2020-11-04 0 0.123 0.122 0.129 0.122 0.123 260,000 31,730 0.1220 0.123 0.122 0.129 0.122 0.123 260,000 0.1220 -8.21%
2020-11-03 0 0.134 0.131 0.134 0.139 0.139 10,000 1,390 0.1390 0.134 0.131 0.134 0.139 0.139 10,000 0.1390 2.29%
2020-11-02 0 0.131 0.122 0.134 0.131 0.135 940,000 124,210 0.1321 0.131 0.122 0.134 0.131 0.135 940,000 0.1321 -2.24%
2020-10-30 0 0.134 0.127 0.134 0.128 0.134 170,000 22,660 0.1333 0.134 0.127 0.134 0.128 0.134 170,000 0.1333 -0.74%
2020-10-29 0 0.135 0.120 0.135 0.127 0.136 620,000 83,660 0.1349 0.135 0.120 0.135 0.127 0.136 620,000 0.1349 7.14%
2020-10-28 0 0.126 0.125 0.134 0.126 0.126 70,000 8,820 0.1260 0.126 0.125 0.134 0.126 0.126 70,000 0.1260 0.00%
2020-10-27 0 0.126 0.125 0.130 0.125 0.126 36,000 4,490 0.1247 0.126 0.125 0.130 0.125 0.126 36,000 0.1247 3.28%
2020-10-23 0 0.122 0.122 0.140 0.120 0.122 80,000 9,680 0.1210 0.122 0.122 0.140 0.120 0.122 80,000 0.1210 -6.15%
2020-10-22 0 0.130 0.130 0.134 0.113 0.129 4,070,000 494,690 0.1215 0.130 0.130 0.134 0.113 0.129 4,070,000 0.1215 4.84%
2020-10-21 0 0.124 0.123 0.130 0.124 0.124 280,000 34,720 0.1240 0.124 0.123 0.130 0.124 0.124 280,000 0.1240 0.00%
2020-10-20 0 0.124 0.124 0.129 0.122 0.130 7,270,000 900,180 0.1238 0.124 0.124 0.129 0.122 0.130 7,270,000 0.1238 -10.14%
2020-10-19 0 0.138 0.123 0.137 - - 0 0 - 0.138 0.123 0.137 - - 0 - -0.72%
2020-10-16 0 0.139 0.123 0.140 0.139 0.141 1,390,000 194,250 0.1397 0.139 0.123 0.140 0.139 0.141 1,390,000 0.1397 0.00%
2020-10-15 0 0.139 0.123 0.141 0.139 0.139 810,000 112,590 0.1390 0.139 0.123 0.141 0.139 0.139 810,000 0.1390 0.00%
2020-10-14 0 0.139 0.126 0.139 0.139 0.139 270,000 37,530 0.1390 0.139 0.126 0.139 0.139 0.139 270,000 0.1390 -2.11%
2020-10-12 0 0.142 0.123 0.142 0.143 0.145 20,000 2,880 0.1440 0.142 0.123 0.142 0.143 0.145 20,000 0.1440 11.81%
2020-10-09 0 0.127 0.123 0.127 - - 0 0 - 0.127 0.123 0.127 - - 0 - 0.00%
2020-10-08 0 0.127 0.122 0.127 - - 0 0 - 0.127 0.122 0.127 - - 0 - -0.78%
2020-10-07 0 0.128 0.128 0.141 0.127 0.127 330,000 41,910 0.1270 0.128 0.128 0.141 0.127 0.127 330,000 0.1270 -1.54%
2020-10-06 0 0.130 0.130 0.142 0.128 0.128 450,000 57,600 0.1280 0.130 0.130 0.142 0.128 0.128 450,000 0.1280 0.00%
2020-10-05 0 0.130 0.125 0.130 - - 0 0 - 0.130 0.125 0.130 - - 0 - 0.00%
2020-09-30 0 0.130 0.126 0.142 0.126 0.130 500,000 63,800 0.1276 0.130 0.126 0.142 0.126 0.130 500,000 0.1276 3.17%
2020-09-29 0 0.126 0.126 0.130 0.120 0.125 2,680,000 334,400 0.1248 0.126 0.126 0.130 0.120 0.125 2,680,000 0.1248 3.28%
2020-09-28 0 0.122 0.119 0.128 - - 0 0 - 0.122 0.119 0.128 - - 0 - 0.00%
2020-09-25 0 0.122 0.112 0.136 - - 0 0 - 0.122 0.112 0.136 - - 0 - 0.00%
2020-09-24 0 0.122 0.118 0.129 0.118 0.129 100,000 12,350 0.1235 0.122 0.118 0.129 0.118 0.129 100,000 0.1235 3.39%
2020-09-23 0 0.118 0.117 0.131 0.118 0.120 2,340,000 277,280 0.1185 0.118 0.117 0.131 0.118 0.120 2,340,000 0.1185 0.85%
2020-09-22 0 0.117 0.118 0.122 0.117 0.123 310,000 37,370 0.1205 0.117 0.118 0.122 0.117 0.123 310,000 0.1205 -4.10%
2020-09-21 0 0.122 0.119 0.122 0.118 0.122 850,000 102,120 0.1201 0.122 0.119 0.122 0.118 0.122 850,000 0.1201 0.00%
2020-09-18 0 0.122 0.122 0.132 0.121 0.125 40,000 4,960 0.1240 0.122 0.122 0.132 0.121 0.125 40,000 0.1240 -3.94%
2020-09-17 0 0.127 0.121 0.130 0.127 0.130 1,090,000 138,700 0.1272 0.127 0.121 0.130 0.127 0.130 1,090,000 0.1272 -2.31%
2020-09-16 0 0.130 0.123 0.130 0.121 0.130 260,000 32,400 0.1246 0.130 0.123 0.130 0.121 0.130 260,000 0.1246 5.69%
2020-09-15 0 0.123 0.123 0.130 0.122 0.122 1,820,000 222,040 0.1220 0.123 0.123 0.130 0.122 0.122 1,820,000 0.1220 -3.15%
2020-09-14 0 0.127 0.122 0.129 0.127 0.127 200,000 25,400 0.1270 0.127 0.122 0.129 0.127 0.127 200,000 0.1270 1.60%
2020-09-11 0 0.125 0.120 0.127 0.116 0.125 2,570,000 307,170 0.1195 0.125 0.120 0.127 0.116 0.125 2,570,000 0.1195 0.00%
2020-09-10 0 0.125 0.122 0.127 0.120 0.125 270,000 33,600 0.1244 0.125 0.122 0.127 0.120 0.125 270,000 0.1244 3.31%
2020-09-09 0 0.121 0.121 0.127 0.120 0.122 710,000 86,280 0.1215 0.121 0.121 0.127 0.120 0.122 710,000 0.1215 -0.82%
2020-09-08 0 0.122 0.122 0.125 0.121 0.121 780,000 94,380 0.1210 0.122 0.122 0.125 0.121 0.121 780,000 0.1210 -0.81%
2020-09-07 0 0.123 0.123 0.124 0.123 0.124 700,000 86,470 0.1235 0.123 0.123 0.124 0.123 0.124 700,000 0.1235 -0.81%
2020-09-04 0 0.124 0.124 0.126 0.124 0.127 2,160,000 269,540 0.1248 0.124 0.124 0.126 0.124 0.127 2,160,000 0.1248 2.48%
2020-09-03 0 0.121 0.120 0.126 0.119 0.132 8,720,000 1,076,930 0.1235 0.121 0.120 0.126 0.119 0.132 8,720,000 0.1235 -11.68%
2020-09-02 0 0.137 0.130 0.137 0.130 0.137 2,620,000 343,650 0.1312 0.137 0.130 0.137 0.130 0.137 2,620,000 0.1312 0.74%
2020-09-01 0 0.136 0.134 0.136 0.134 0.136 110,000 14,760 0.1342 0.136 0.134 0.136 0.134 0.136 110,000 0.1342 -1.45%
2020-08-31 0 0.138 0.133 0.139 0.138 0.138 480,000 66,240 0.1380 0.138 0.133 0.139 0.138 0.138 480,000 0.1380 -0.72%
2020-08-28 0 0.139 0.136 0.139 0.134 0.142 420,000 57,910 0.1379 0.139 0.136 0.139 0.134 0.142 420,000 0.1379 0.00%
2020-08-27 0 0.139 0.136 0.139 0.138 0.140 370,000 51,590 0.1394 0.139 0.136 0.139 0.138 0.140 370,000 0.1394 -0.71%
2020-08-26 0 0.140 0.133 0.140 0.133 0.140 1,870,000 250,510 0.1340 0.140 0.133 0.140 0.133 0.140 1,870,000 0.1340 1.45%
2020-08-25 0 0.138 0.135 0.138 0.135 0.138 1,850,000 252,180 0.1363 0.138 0.135 0.138 0.135 0.138 1,850,000 0.1363 -1.43%
2020-08-24 0 0.140 0.137 0.140 0.137 0.143 2,570,000 360,120 0.1401 0.140 0.137 0.140 0.137 0.143 2,570,000 0.1401 2.19%
2020-08-21 0 0.137 0.137 0.139 0.133 0.138 1,450,000 199,470 0.1376 0.137 0.137 0.139 0.133 0.138 1,450,000 0.1376 2.24%
2020-08-20 0 0.134 0.134 0.138 0.133 0.138 3,030,000 413,820 0.1366 0.134 0.134 0.138 0.133 0.138 3,030,000 0.1366 -3.60%
2020-08-19 0 0.139 0.137 0.141 0.138 0.141 4,800,000 667,650 0.1391 0.139 0.137 0.141 0.138 0.141 4,800,000 0.1391 3.73%
2020-08-18 0 0.134 0.133 0.134 0.133 0.143 4,060,000 566,740 0.1396 0.134 0.133 0.134 0.133 0.143 4,060,000 0.1396 0.00%
2020-08-17 0 0.134 0.133 0.135 0.134 0.135 540,000 72,870 0.1349 0.134 0.133 0.135 0.134 0.135 540,000 0.1349 -0.74%
2020-08-14 0 0.135 0.132 0.135 0.131 0.135 310,000 41,120 0.1326 0.135 0.132 0.135 0.131 0.135 310,000 0.1326 0.00%
2020-08-13 0 0.135 0.135 0.137 0.135 0.135 150,000 20,250 0.1350 0.135 0.135 0.137 0.135 0.135 150,000 0.1350 -2.17%
2020-08-12 0 0.138 0.134 0.143 0.133 0.138 5,570,000 746,270 0.1340 0.138 0.134 0.143 0.133 0.138 5,570,000 0.1340 2.22%
2020-08-11 0 0.135 0.135 0.141 0.135 0.135 130,000 17,450 0.1342 0.135 0.135 0.141 0.135 0.135 130,000 0.1342 0.75%
2020-08-10 0 0.134 0.134 0.136 0.133 0.136 440,000 59,540 0.1353 0.134 0.134 0.136 0.133 0.136 440,000 0.1353 -1.47%
2020-08-07 0 0.136 0.136 0.145 0.136 0.136 80,000 10,880 0.1360 0.136 0.136 0.145 0.136 0.136 80,000 0.1360 0.00%
2020-08-06 0 0.136 0.136 0.138 0.136 0.145 690,000 94,370 0.1368 0.136 0.136 0.138 0.136 0.145 690,000 0.1368 -2.16%
2020-08-05 0 0.139 0.138 0.139 0.134 0.153 2,960,000 413,690 0.1398 0.139 0.138 0.139 0.134 0.153 2,960,000 0.1398 0.72%
2020-08-04 0 0.138 0.136 0.138 0.136 0.139 1,440,000 198,610 0.1379 0.138 0.136 0.138 0.136 0.139 1,440,000 0.1379 -0.72%
2020-08-03 0 0.139 0.137 0.139 0.139 0.139 530,000 73,670 0.1390 0.139 0.137 0.139 0.139 0.139 530,000 0.1390 -0.71%
2020-07-31 0 0.140 0.140 0.148 - - 0 0 - 0.140 0.140 0.148 - - 0 - 0.00%
2020-07-30 0 0.140 0.140 0.146 0.138 0.149 230,000 32,760 0.1424 0.140 0.140 0.146 0.138 0.149 230,000 0.1424 -1.41%
2020-07-29 0 0.142 0.141 0.142 0.138 0.142 500,000 70,000 0.1400 0.142 0.141 0.142 0.138 0.142 500,000 0.1400 0.71%
2020-07-28 0 0.141 0.138 0.141 0.138 0.141 240,000 33,380 0.1391 0.141 0.138 0.141 0.138 0.141 240,000 0.1391 -0.70%
2020-07-27 0 0.142 0.139 0.144 0.138 0.142 590,000 82,060 0.1391 0.142 0.139 0.144 0.138 0.142 590,000 0.1391 -1.39%
2020-07-24 0 0.144 0.143 0.144 0.141 0.148 1,300,000 187,330 0.1441 0.144 0.143 0.144 0.141 0.148 1,300,000 0.1441 -2.04%
2020-07-23 0 0.147 0.144 0.148 0.144 0.152 680,000 100,440 0.1477 0.147 0.144 0.148 0.144 0.152 680,000 0.1477 2.08%
2020-07-22 0 0.144 0.141 0.145 0.140 0.145 820,000 118,030 0.1439 0.144 0.141 0.145 0.140 0.145 820,000 0.1439 1.41%
2020-07-21 0 0.142 0.142 0.145 0.140 0.147 1,190,000 169,230 0.1422 0.142 0.142 0.145 0.140 0.147 1,190,000 0.1422 -1.39%
2020-07-20 0 0.144 0.143 0.148 0.142 0.150 3,730,000 537,390 0.1441 0.144 0.143 0.148 0.142 0.150 3,730,000 0.1441 -8.86%
2020-07-17 0 0.158 0.149 0.159 0.146 0.159 1,120,000 171,870 0.1535 0.158 0.149 0.159 0.146 0.159 1,120,000 0.1535 -0.63%
2020-07-16 0 0.159 0.153 0.160 0.150 0.170 7,380,000 1,173,870 0.1591 0.159 0.153 0.160 0.150 0.170 7,380,000 0.1591 6.00%
2020-07-15 0 0.150 0.146 0.150 0.145 0.153 1,020,000 151,790 0.1488 0.150 0.146 0.150 0.145 0.153 1,020,000 0.1488 5.63%
2020-07-14 0 0.142 0.142 0.149 0.141 0.142 390,000 55,220 0.1416 0.142 0.142 0.149 0.141 0.142 390,000 0.1416 0.00%
2020-07-13 0 0.142 0.137 0.145 0.136 0.143 8,970,000 1,254,850 0.1399 0.142 0.137 0.145 0.136 0.143 8,970,000 0.1399 0.71%
2020-07-10 0 0.141 0.141 0.144 0.140 0.141 1,010,000 141,600 0.1402 0.141 0.141 0.144 0.140 0.141 1,010,000 0.1402 -0.70%
2020-07-09 0 0.142 0.139 0.148 0.140 0.145 6,530,000 916,630 0.1404 0.142 0.139 0.148 0.140 0.145 6,530,000 0.1404 2.16%
2020-07-08 0 0.139 0.139 0.145 0.138 0.143 510,000 72,380 0.1419 0.139 0.139 0.145 0.138 0.143 510,000 0.1419 -0.71%
2020-07-07 0 0.140 0.136 0.142 0.132 0.154 4,560,000 658,140 0.1443 0.140 0.136 0.142 0.132 0.154 4,560,000 0.1443 -3.45%
2020-07-06 0 0.145 0.139 0.145 0.140 0.148 420,000 61,490 0.1464 0.145 0.139 0.145 0.140 0.148 420,000 0.1464 1.40%
2020-07-03 0 0.143 0.139 0.143 0.140 0.148 760,000 110,200 0.1450 0.143 0.139 0.143 0.140 0.148 760,000 0.1450 5.93%
2020-07-02 0 0.135 0.135 0.141 0.135 0.135 60,000 8,100 0.1350 0.135 0.135 0.141 0.135 0.135 60,000 0.1350 0.00%
2020-06-30 0 0.135 0.135 0.143 0.133 0.143 960,000 131,390 0.1369 0.135 0.135 0.143 0.133 0.143 960,000 0.1369 -5.59%
2020-06-29 0 0.143 0.140 0.144 0.137 0.143 250,000 34,590 0.1384 0.143 0.140 0.144 0.137 0.143 250,000 0.1384 1.42%
2020-06-26 0 0.141 0.140 0.142 0.140 0.142 90,000 12,710 0.1412 0.141 0.140 0.142 0.140 0.142 90,000 0.1412 -0.70%
2020-06-24 0 0.142 0.140 0.142 0.137 0.145 140,000 19,560 0.1397 0.142 0.140 0.142 0.137 0.145 140,000 0.1397 2.90%
2020-06-23 0 0.138 0.138 0.146 0.137 0.139 300,000 41,400 0.1380 0.138 0.138 0.146 0.137 0.139 300,000 0.1380 -1.43%
2020-06-22 0 0.140 0.140 0.149 0.139 0.141 510,000 71,330 0.1399 0.140 0.140 0.149 0.139 0.141 510,000 0.1399 -4.11%
2020-06-19 0 0.146 0.142 0.147 0.142 0.148 210,000 30,460 0.1450 0.146 0.142 0.147 0.142 0.148 210,000 0.1450 -1.35%
2020-06-18 0 0.148 0.147 0.151 0.143 0.157 1,690,000 255,080 0.1509 0.148 0.147 0.151 0.143 0.157 1,690,000 0.1509 5.71%
2020-06-17 0 0.140 0.140 0.144 0.136 0.140 690,000 94,770 0.1373 0.140 0.140 0.144 0.136 0.140 690,000 0.1373 -3.45%
2020-06-16 0 0.145 0.141 0.145 0.144 0.145 730,000 105,790 0.1449 0.145 0.141 0.145 0.144 0.145 730,000 0.1449 0.69%
2020-06-15 0 0.144 0.136 0.146 0.136 0.150 790,000 109,480 0.1386 0.144 0.136 0.146 0.136 0.150 790,000 0.1386 0.00%
2020-06-12 0 0.144 0.141 0.146 0.140 0.144 130,000 18,240 0.1403 0.144 0.141 0.146 0.140 0.144 130,000 0.1403 2.86%
2020-06-11 0 0.140 0.137 0.140 0.140 0.142 1,100,000 156,180 0.1420 0.140 0.137 0.140 0.140 0.142 1,100,000 0.1420 -1.41%
2020-06-10 0 0.142 0.136 0.144 0.142 0.144 432,000 61,946 0.1434 0.142 0.136 0.144 0.142 0.144 432,000 0.1434 -1.39%
2020-06-09 0 0.144 0.139 0.145 0.140 0.145 260,000 37,160 0.1429 0.144 0.139 0.145 0.140 0.145 260,000 0.1429 1.41%
2020-06-08 0 0.142 0.140 0.142 0.140 0.143 1,570,000 221,880 0.1413 0.142 0.140 0.142 0.140 0.143 1,570,000 0.1413 1.43%
2020-06-05 0 0.140 0.136 0.140 0.140 0.143 290,000 40,780 0.1406 0.140 0.136 0.140 0.140 0.143 290,000 0.1406 -2.10%
2020-06-04 0 0.143 0.140 0.143 0.143 0.147 250,000 36,710 0.1468 0.143 0.140 0.143 0.143 0.147 250,000 0.1468 2.14%
2020-06-03 0 0.140 0.140 0.142 0.136 0.142 230,000 32,160 0.1398 0.140 0.140 0.142 0.136 0.142 230,000 0.1398 1.45%
2020-06-02 0 0.138 0.138 0.142 0.136 0.140 160,000 22,000 0.1375 0.138 0.138 0.142 0.136 0.140 160,000 0.1375 0.00%
2020-06-01 0 0.138 0.137 0.144 0.138 0.138 20,000 2,760 0.1380 0.138 0.137 0.144 0.138 0.138 20,000 0.1380 -1.43%
2020-05-29 0 0.140 0.136 0.143 0.140 0.147 64,000 8,994 0.1405 0.140 0.136 0.143 0.140 0.147 64,000 0.1405 0.00%
2020-05-28 0 0.140 0.137 0.140 0.140 0.140 30,000 4,200 0.1400 0.140 0.137 0.140 0.140 0.140 30,000 0.1400 0.00%
2020-05-27 0 0.140 0.136 0.140 0.136 0.140 200,000 27,430 0.1372 0.140 0.136 0.140 0.136 0.140 200,000 0.1372 -2.10%
2020-05-26 0 0.143 0.136 0.145 0.138 0.147 250,000 35,460 0.1418 0.143 0.136 0.145 0.138 0.147 250,000 0.1418 2.88%
2020-05-25 0 0.139 0.136 0.139 0.135 0.140 1,050,000 142,180 0.1354 0.139 0.136 0.139 0.135 0.140 1,050,000 0.1354 -0.71%
2020-05-22 0 0.140 0.137 0.140 0.136 0.144 2,520,000 351,160 0.1393 0.140 0.137 0.140 0.136 0.144 2,520,000 0.1393 -7.28%
2020-05-21 0 0.151 0.148 0.151 0.146 0.154 530,000 79,870 0.1507 0.151 0.148 0.151 0.146 0.154 530,000 0.1507 2.03%
2020-05-20 0 0.148 0.147 0.152 0.145 0.153 1,530,000 225,610 0.1475 0.148 0.147 0.152 0.145 0.153 1,530,000 0.1475 -1.33%
2020-05-19 0 0.150 0.150 0.153 0.145 0.154 690,000 102,230 0.1482 0.150 0.150 0.153 0.145 0.154 690,000 0.1482 -2.60%
2020-05-18 0 0.154 0.148 0.154 0.152 0.155 590,000 90,100 0.1527 0.154 0.148 0.154 0.152 0.155 590,000 0.1527 1.32%
2020-05-15 0 0.152 0.148 0.152 0.151 0.156 600,000 91,310 0.1522 0.152 0.148 0.152 0.151 0.156 600,000 0.1522 4.11%
2020-05-14 0 0.146 0.145 0.151 0.144 0.151 590,000 87,260 0.1479 0.146 0.145 0.151 0.144 0.151 590,000 0.1479 -3.31%
2020-05-13 0 0.151 0.147 0.154 0.144 0.156 1,760,000 259,300 0.1473 0.151 0.147 0.154 0.144 0.156 1,760,000 0.1473 -3.21%
2020-05-12 0 0.156 0.149 0.156 0.144 0.159 280,000 43,120 0.1540 0.156 0.149 0.156 0.144 0.159 280,000 0.1540 -1.89%
2020-05-11 0 0.159 0.152 0.161 0.159 0.161 240,000 38,200 0.1592 0.159 0.152 0.161 0.159 0.161 240,000 0.1592 0.00%
2020-05-08 0 0.159 0.155 0.159 0.154 0.160 1,260,000 199,050 0.1580 0.159 0.155 0.159 0.154 0.160 1,260,000 0.1580 3.25%
2020-05-07 0 0.154 0.146 0.160 - - 0 0 - 0.154 0.146 0.160 - - 0 - 0.00%
2020-05-06 0 0.154 0.152 0.153 0.150 0.159 1,080,000 166,130 0.1538 0.154 0.152 0.153 0.150 0.159 1,080,000 0.1538 4.05%
2020-05-05 0 0.148 0.148 0.151 0.145 0.151 610,000 90,580 0.1485 0.148 0.148 0.151 0.145 0.151 610,000 0.1485 2.78%
2020-05-04 0 0.144 0.144 0.146 0.143 0.149 740,000 108,520 0.1466 0.144 0.144 0.146 0.143 0.149 740,000 0.1466 0.70%
2020-04-29 0 0.143 0.143 0.148 0.140 0.149 500,000 70,900 0.1418 0.143 0.143 0.148 0.140 0.149 500,000 0.1418 -0.69%
2020-04-28 0 0.144 0.140 0.143 0.139 0.145 1,530,000 215,980 0.1412 0.144 0.140 0.143 0.139 0.145 1,530,000 0.1412 -0.69%
2020-04-27 0 0.145 0.143 0.145 0.145 0.160 1,930,000 292,720 0.1517 0.145 0.143 0.145 0.145 0.160 1,930,000 0.1517 -7.64%
2020-04-24 0 0.157 0.155 0.157 0.150 0.181 3,210,000 510,260 0.1590 0.157 0.155 0.157 0.150 0.181 3,210,000 0.1590 -6.55%
2020-04-23 0 0.168 0.169 0.170 0.139 0.178 9,730,000 1,616,030 0.1661 0.168 0.169 0.170 0.139 0.178 9,730,000 0.1661 23.53%
2020-04-22 0 0.136 0.130 0.139 0.131 0.144 1,170,000 159,900 0.1367 0.136 0.130 0.139 0.131 0.144 1,170,000 0.1367 -2.86%
2020-04-21 0 0.140 0.138 0.140 0.139 0.148 2,330,000 326,440 0.1401 0.140 0.138 0.140 0.139 0.148 2,330,000 0.1401 -6.04%
2020-04-20 0 0.149 0.134 0.149 0.134 0.150 930,000 132,030 0.1420 0.149 0.134 0.149 0.134 0.150 930,000 0.1420 1.36%
2020-04-17 0 0.147 0.144 0.149 0.144 0.147 80,000 11,640 0.1455 0.147 0.144 0.149 0.144 0.147 80,000 0.1455 2.80%
2020-04-16 0 0.143 0.140 0.145 0.140 0.144 942,000 134,220 0.1425 0.143 0.140 0.145 0.140 0.144 942,000 0.1425 -0.69%
2020-04-15 0 0.144 0.142 0.145 0.138 0.144 1,410,000 200,570 0.1422 0.144 0.142 0.145 0.138 0.144 1,410,000 0.1422 4.35%
2020-04-14 0 0.138 0.138 0.144 0.137 0.154 6,990,000 988,090 0.1414 0.138 0.138 0.144 0.137 0.154 6,990,000 0.1414 -9.21%
2020-04-09 0 0.152 0.152 0.158 - - 0 0 - 0.152 0.152 0.158 - - 0 - 1.33%
2020-04-08 0 0.150 0.150 0.159 0.146 0.159 1,370,000 209,970 0.1533 0.150 0.150 0.159 0.146 0.159 1,370,000 0.1533 0.67%
2020-04-07 0 0.149 0.145 0.149 0.146 0.149 520,000 76,800 0.1477 0.149 0.145 0.149 0.146 0.149 520,000 0.1477 -0.67%
2020-04-06 0 0.150 0.140 0.150 - - 0 0 - 0.150 0.140 0.150 - - 0 - 0.00%
2020-04-03 0 0.150 0.150 0.175 0.150 0.151 370,000 55,640 0.1504 0.150 0.150 0.175 0.150 0.151 370,000 0.1504 0.00%
2020-04-02 0 0.150 0.140 0.150 - - 0 0 - 0.150 0.140 0.150 - - 0 - 0.00%
2020-04-01 0 0.150 0.145 0.150 0.146 0.156 350,000 52,000 0.1486 0.150 0.145 0.150 0.146 0.156 350,000 0.1486 3.45%
2020-03-31 0 0.145 0.140 0.145 0.140 0.150 1,170,000 170,020 0.1453 0.145 0.140 0.145 0.140 0.150 1,170,000 0.1453 0.00%
2020-03-30 0 0.145 0.145 0.147 0.134 0.148 80,000 11,260 0.1408 0.145 0.145 0.147 0.134 0.148 80,000 0.1408 0.00%
2020-03-27 0 0.145 0.142 0.145 0.147 0.147 120,000 17,640 0.1470 0.145 0.142 0.145 0.147 0.147 120,000 0.1470 -0.68%
2020-03-26 0 0.146 0.135 0.146 0.147 0.148 120,000 17,740 0.1478 0.146 0.135 0.146 0.147 0.148 120,000 0.1478 -1.35%
2020-03-25 0 0.148 0.138 0.148 0.140 0.148 990,000 140,640 0.1421 0.148 0.138 0.148 0.140 0.148 990,000 0.1421 -1.33%
2020-03-24 0 0.150 0.140 0.151 0.145 0.150 80,000 11,650 0.1456 0.150 0.140 0.151 0.145 0.150 80,000 0.1456 3.45%
2020-03-23 0 0.145 0.125 0.145 0.144 0.145 120,000 17,300 0.1442 0.145 0.125 0.145 0.144 0.145 120,000 0.1442 0.00%
2020-03-20 0 0.145 0.144 0.148 0.135 0.172 4,960,000 726,100 0.1464 0.145 0.144 0.148 0.135 0.172 4,960,000 0.1464 -10.49%
2020-03-19 0 0.162 0.158 0.162 0.156 0.179 2,130,000 358,990 0.1685 0.162 0.158 0.162 0.156 0.179 2,130,000 0.1685 -13.37%
2020-03-18 0 0.187 0.180 0.189 0.177 0.200 470,000 86,500 0.1840 0.187 0.180 0.189 0.177 0.200 470,000 0.1840 -3.11%
2020-03-17 0 0.193 0.181 0.192 0.175 0.200 340,000 61,880 0.1820 0.193 0.181 0.192 0.175 0.200 340,000 0.1820 0.52%
2020-03-16 0 0.192 0.180 0.193 0.192 0.199 240,000 46,770 0.1949 0.192 0.180 0.193 0.192 0.199 240,000 0.1949 -1.54%
2020-03-13 0 0.195 0.195 0.201 0.193 0.214 1,240,000 247,410 0.1995 0.195 0.195 0.201 0.193 0.214 1,240,000 0.1995 -9.30%
2020-03-12 0 0.215 0.207 0.215 0.210 0.215 130,000 27,450 0.2112 0.215 0.207 0.215 0.210 0.215 130,000 0.2112 0.00%
2020-03-11 0 0.215 0.202 0.220 0.210 0.230 2,320,000 500,970 0.2159 0.215 0.202 0.220 0.210 0.230 2,320,000 0.2159 -1.83%
2020-03-10 0 0.219 0.202 0.220 0.204 0.226 2,430,000 527,240 0.2170 0.219 0.202 0.220 0.204 0.226 2,430,000 0.2170 9.50%
2020-03-09 0 0.200 0.200 0.208 0.200 0.207 740,000 148,790 0.2011 0.200 0.200 0.208 0.200 0.207 740,000 0.2011 -2.91%
2020-03-06 0 0.206 0.206 0.213 0.203 0.213 1,040,000 215,790 0.2075 0.206 0.206 0.213 0.203 0.213 1,040,000 0.2075 -4.19%
2020-03-05 0 0.215 0.211 0.217 0.200 0.218 5,290,000 1,100,010 0.2079 0.215 0.211 0.217 0.200 0.218 5,290,000 0.2079 1.90%
2020-03-04 0 0.211 0.210 0.217 0.205 0.211 1,380,000 288,980 0.2094 0.211 0.210 0.217 0.205 0.211 1,380,000 0.2094 2.43%
2020-03-03 0 0.206 0.201 0.205 0.205 0.212 3,320,000 691,760 0.2084 0.206 0.201 0.205 0.205 0.212 3,320,000 0.2084 -4.63%
2020-03-02 0 0.216 0.215 0.216 0.212 0.242 3,920,000 879,890 0.2245 0.216 0.215 0.216 0.212 0.242 3,920,000 0.2245 -1.82%
2020-02-28 0 0.220 0.212 0.220 0.210 0.234 1,180,000 250,600 0.2124 0.220 0.212 0.220 0.210 0.234 1,180,000 0.2124 0.00%
2020-02-27 0 0.220 0.218 0.220 0.210 0.220 1,450,000 314,520 0.2169 0.220 0.218 0.220 0.210 0.220 1,450,000 0.2169 3.77%
2020-02-26 0 0.212 0.212 0.218 0.209 0.227 3,990,000 876,930 0.2198 0.212 0.212 0.218 0.209 0.227 3,990,000 0.2198 -9.01%
2020-02-25 0 0.233 0.233 0.235 0.233 0.247 4,100,000 968,990 0.2363 0.233 0.233 0.235 0.233 0.247 4,100,000 0.2363 -3.32%
2020-02-24 0 0.241 0.231 0.241 0.240 0.243 2,900,000 699,650 0.2413 0.241 0.231 0.241 0.240 0.243 2,900,000 0.2413 0.00%
2020-02-21 0 0.241 0.238 0.241 0.237 0.250 2,450,000 600,500 0.2451 0.241 0.238 0.241 0.237 0.250 2,450,000 0.2451 1.26%
2020-02-20 0 0.238 0.235 0.238 0.238 0.245 790,000 189,440 0.2398 0.238 0.235 0.238 0.238 0.245 790,000 0.2398 -1.65%
2020-02-19 0 0.242 0.240 0.242 0.236 0.245 1,650,000 399,410 0.2421 0.242 0.240 0.242 0.236 0.245 1,650,000 0.2421 0.83%
2020-02-18 0 0.240 0.236 0.245 0.225 0.244 14,920,000 3,432,730 0.2301 0.240 0.236 0.245 0.225 0.244 14,920,000 0.2301 2.13%
2020-02-17 0 0.235 0.232 0.236 0.232 0.247 2,770,000 655,380 0.2366 0.235 0.232 0.236 0.232 0.247 2,770,000 0.2366 0.86%
2020-02-14 0 0.233 0.230 0.234 0.219 0.239 1,870,000 430,830 0.2304 0.233 0.230 0.234 0.219 0.239 1,870,000 0.2304 2.64%
2020-02-13 0 0.227 0.220 0.229 0.210 0.230 620,000 139,910 0.2257 0.227 0.220 0.229 0.210 0.230 620,000 0.2257 -0.87%
2020-02-12 0 0.229 0.220 0.229 0.220 0.229 360,000 81,770 0.2271 0.229 0.220 0.229 0.220 0.229 360,000 0.2271 1.78%
2020-02-11 0 0.225 0.221 0.229 0.221 0.235 680,000 153,710 0.2260 0.225 0.221 0.229 0.221 0.235 680,000 0.2260 2.27%
2020-02-10 0 0.220 0.220 0.225 0.196 0.220 2,260,000 475,660 0.2105 0.220 0.220 0.225 0.196 0.220 2,260,000 0.2105 3.29%
2020-02-07 0 0.213 0.205 0.213 - - 0 0 - 0.213 0.205 0.213 - - 0 - 0.00%
2020-02-06 0 0.213 0.212 0.219 0.211 0.220 1,400,000 302,680 0.2162 0.213 0.212 0.219 0.211 0.220 1,400,000 0.2162 0.47%
2020-02-05 0 0.212 0.212 0.217 0.207 0.219 350,000 75,820 0.2166 0.212 0.212 0.217 0.207 0.219 350,000 0.2166 -1.40%
2020-02-04 0 0.215 0.215 0.228 0.211 0.229 2,050,000 457,970 0.2234 0.215 0.215 0.228 0.211 0.229 2,050,000 0.2234 2.38%
2020-02-03 0 0.210 0.210 0.220 0.190 0.220 2,390,000 493,630 0.2065 0.210 0.210 0.220 0.190 0.220 2,390,000 0.2065 0.00%
2020-01-31 0 0.210 0.210 0.214 0.206 0.250 2,300,000 502,490 0.2185 0.210 0.210 0.214 0.206 0.250 2,300,000 0.2185 -5.41%
2020-01-30 0 0.222 0.213 0.222 0.195 0.232 10,560,000 2,269,740 0.2149 0.222 0.213 0.222 0.195 0.232 10,560,000 0.2149 16.84%
2020-01-29 0 0.190 0.190 0.198 0.190 0.214 4,870,000 957,690 0.1967 0.190 0.190 0.198 0.190 0.214 4,870,000 0.1967 -12.84%
2020-01-24 0 0.218 0.217 0.226 0.217 0.221 710,000 154,920 0.2182 0.218 0.217 0.226 0.217 0.221 710,000 0.2182 0.46%
2020-01-23 0 0.217 0.213 0.221 0.212 0.222 870,000 187,670 0.2157 0.217 0.213 0.221 0.212 0.222 870,000 0.2157 -5.24%
2020-01-22 0 0.229 0.229 0.230 0.228 0.230 200,000 45,630 0.2282 0.229 0.229 0.230 0.228 0.230 200,000 0.2282 0.44%
2020-01-21 0 0.228 0.228 0.230 0.210 0.228 1,380,000 308,150 0.2233 0.228 0.228 0.230 0.210 0.228 1,380,000 0.2233 -2.98%
2020-01-20 0 0.235 0.235 0.240 0.235 0.248 1,440,000 342,730 0.2380 0.235 0.235 0.240 0.235 0.248 1,440,000 0.2380 0.00%
2020-01-17 0 0.235 0.235 0.236 0.235 0.237 740,000 174,230 0.2354 0.235 0.235 0.236 0.235 0.237 740,000 0.2354 0.86%
2020-01-16 0 0.233 0.231 0.238 0.223 0.238 858,000 197,610 0.2303 0.233 0.231 0.238 0.223 0.238 858,000 0.2303 3.10%
2020-01-15 0 0.226 0.226 0.232 0.225 0.248 3,760,000 865,470 0.2302 0.226 0.226 0.232 0.225 0.248 3,760,000 0.2302 -8.50%
2020-01-14 0 0.247 0.240 0.247 0.239 0.265 2,940,000 742,260 0.2525 0.247 0.240 0.247 0.239 0.265 2,940,000 0.2525 -3.14%
2020-01-13 0 0.255 0.255 0.260 0.255 0.270 3,059,520 787,182 0.2573 0.255 0.255 0.260 0.255 0.270 3,059,520 0.2573 0.00%
2020-01-10 0 0.255 0.255 0.260 0.243 0.270 17,888,000 4,675,480 0.2614 0.255 0.255 0.260 0.243 0.270 17,888,000 0.2614 5.37%
2020-01-09 0 0.242 0.243 0.244 0.230 0.247 13,310,000 3,198,590 0.2403 0.242 0.243 0.244 0.230 0.247 13,310,000 0.2403 10.00%
2020-01-08 0 0.220 0.220 0.225 0.218 0.230 3,620,000 815,340 0.2252 0.220 0.220 0.225 0.218 0.230 3,620,000 0.2252 -1.79%
2020-01-07 0 0.224 0.220 0.224 0.206 0.226 6,760,000 1,494,320 0.2211 0.224 0.220 0.224 0.206 0.226 6,760,000 0.2211 12.00%
2020-01-06 0 0.200 0.200 0.210 0.200 0.202 200,000 40,080 0.2004 0.200 0.200 0.210 0.200 0.202 200,000 0.2004 -4.76%
2020-01-03 0 0.210 0.201 0.210 0.191 0.211 210,000 43,010 0.2048 0.210 0.201 0.210 0.191 0.211 210,000 0.2048 0.96%
2020-01-02 0 0.208 0.208 0.209 0.180 0.212 3,340,000 667,300 0.1998 0.208 0.208 0.209 0.180 0.212 3,340,000 0.1998 0.97%
2019-12-31 0 0.206 0.180 0.209 0.203 0.215 480,000 98,910 0.2061 0.206 0.180 0.209 0.203 0.215 480,000 0.2061 3.00%
2019-12-30 0 0.200 0.200 0.210 0.200 0.216 350,000 70,320 0.2009 0.200 0.200 0.210 0.200 0.216 350,000 0.2009 0.00%
2019-12-27 0 0.200 0.185 0.205 0.190 0.208 130,000 25,240 0.1942 0.200 0.185 0.205 0.190 0.208 130,000 0.1942 -4.76%
2019-12-24 0 0.210 0.185 0.216 - - 0 0 - 0.210 0.185 0.216 - - 0 - 0.00%
2019-12-23 0 0.210 0.188 0.210 0.210 0.210 860,000 180,600 0.2100 0.210 0.188 0.210 0.210 0.210 860,000 0.2100 0.00%
2019-12-20 0 0.210 0.195 0.210 - - 0 0 - 0.210 0.195 0.210 - - 0 - 0.00%
2019-12-19 0 0.210 0.202 0.210 0.200 0.218 2,640,000 543,500 0.2059 0.210 0.202 0.210 0.200 0.218 2,640,000 0.2059 2.44%
2019-12-18 0 0.205 0.200 0.206 0.199 0.206 1,470,000 299,160 0.2035 0.205 0.200 0.206 0.199 0.206 1,470,000 0.2035 3.54%
2019-12-17 0 0.198 0.191 0.202 0.181 0.202 2,870,000 527,670 0.1839 0.198 0.191 0.202 0.181 0.202 2,870,000 0.1839 3.66%
2019-12-16 0 0.191 0.191 0.195 0.185 0.192 1,780,000 335,460 0.1885 0.191 0.191 0.195 0.185 0.192 1,780,000 0.1885 3.24%
2019-12-13 0 0.185 0.180 0.185 0.170 0.204 2,710,000 487,990 0.1801 0.185 0.180 0.185 0.170 0.204 2,710,000 0.1801 -9.76%
2019-12-12 0 0.205 0.190 0.205 0.200 0.208 150,000 30,160 0.2011 0.205 0.190 0.205 0.200 0.208 150,000 0.2011 -1.91%
2019-12-11 0 0.209 0.198 0.209 0.201 0.209 910,000 184,190 0.2024 0.209 0.198 0.209 0.201 0.209 910,000 0.2024 6.09%
2019-12-10 0 0.197 0.190 0.197 0.191 0.197 420,000 80,620 0.1920 0.197 0.190 0.197 0.191 0.197 420,000 0.1920 0.00%
2019-12-09 0 0.197 0.196 0.220 0.196 0.202 1,270,000 252,630 0.1989 0.197 0.196 0.220 0.196 0.202 1,270,000 0.1989 -1.99%
2019-12-06 0 0.201 0.201 0.207 0.200 0.207 860,000 175,320 0.2039 0.201 0.201 0.207 0.200 0.207 860,000 0.2039 -1.95%
2019-12-05 0 0.205 0.204 0.210 0.199 0.208 590,000 120,480 0.2042 0.205 0.204 0.210 0.199 0.208 590,000 0.2042 -1.44%
2019-12-04 0 0.208 0.201 0.208 0.208 0.208 70,000 14,560 0.2080 0.208 0.201 0.208 0.208 0.208 70,000 0.2080 0.00%
2019-12-03 0 0.208 0.208 0.217 0.207 0.229 540,000 118,100 0.2187 0.208 0.208 0.217 0.207 0.229 540,000 0.2187 -0.95%
2019-12-02 0 0.210 0.166 0.222 0.210 0.229 210,000 46,190 0.2200 0.210 0.166 0.222 0.210 0.229 210,000 0.2200 -8.70%
2019-11-29 0 0.230 0.218 0.230 0.213 0.235 1,218,000 268,190 0.2202 0.230 0.218 0.230 0.213 0.235 1,218,000 0.2202 -4.17%
2019-11-28 0 0.240 0.235 0.240 0.230 0.250 5,330,000 1,301,950 0.2443 0.240 0.235 0.240 0.230 0.250 5,330,000 0.2443 4.35%
2019-11-27 0 0.230 0.230 0.234 0.219 0.240 3,880,000 894,620 0.2306 0.230 0.230 0.234 0.219 0.240 3,880,000 0.2306 5.02%
2019-11-26 0 0.219 0.214 0.219 0.200 0.220 2,910,000 624,430 0.2146 0.219 0.214 0.219 0.200 0.220 2,910,000 0.2146 8.96%
2019-11-25 0 0.201 0.201 0.205 0.190 0.201 10,449,970 2,070,624 0.1981 0.201 0.201 0.205 0.190 0.201 10,449,970 0.1981 5.24%
2019-11-22 0 0.191 0.175 0.191 0.192 0.193 2,090,000 403,330 0.1930 0.191 0.175 0.191 0.192 0.193 2,090,000 0.1930 4.95%
2019-11-21 0 0.182 0.181 0.190 0.178 0.195 1,830,000 333,920 0.1825 0.182 0.181 0.190 0.178 0.195 1,830,000 0.1825 -4.21%
2019-11-20 0 0.190 0.187 0.194 0.184 0.193 1,190,000 224,750 0.1889 0.190 0.187 0.194 0.184 0.193 1,190,000 0.1889 2.15%
2019-11-19 0 0.186 0.180 0.186 0.180 0.186 1,500,000 277,610 0.1851 0.186 0.180 0.186 0.180 0.186 1,500,000 0.1851 1.64%
2019-11-18 0 0.183 0.175 0.183 0.175 0.183 1,830,000 331,050 0.1809 0.183 0.175 0.183 0.175 0.183 1,830,000 0.1809 4.57%
2019-11-15 0 0.175 0.174 0.177 0.169 0.175 1,260,000 219,410 0.1741 0.175 0.174 0.177 0.169 0.175 1,260,000 0.1741 0.00%
2019-11-14 0 0.175 0.174 0.176 0.166 0.175 1,030,000 177,260 0.1721 0.175 0.174 0.176 0.166 0.175 1,030,000 0.1721 1.16%
2019-11-13 0 0.173 0.170 0.174 0.165 0.173 1,470,000 247,610 0.1684 0.173 0.170 0.174 0.165 0.173 1,470,000 0.1684 2.98%
2019-11-12 0 0.168 0.168 0.173 0.167 0.175 314,000 53,200 0.1694 0.168 0.168 0.173 0.167 0.175 314,000 0.1694 -1.18%
2019-11-11 0 0.170 0.165 0.170 0.165 0.171 950,000 158,340 0.1667 0.170 0.165 0.170 0.165 0.171 950,000 0.1667 -0.58%
2019-11-08 0 0.171 0.166 0.172 0.169 0.171 650,000 110,280 0.1697 0.171 0.166 0.172 0.169 0.171 650,000 0.1697 1.18%
2019-11-07 0 0.169 0.164 0.170 0.161 0.169 860,000 142,720 0.1660 0.169 0.164 0.170 0.161 0.169 860,000 0.1660 -0.59%
2019-11-06 0 0.170 0.166 0.170 0.165 0.170 1,270,000 210,880 0.1660 0.170 0.166 0.170 0.165 0.170 1,270,000 0.1660 -2.86%
2019-11-05 0 0.175 0.170 0.175 0.170 0.175 600,000 103,810 0.1730 0.175 0.170 0.175 0.170 0.175 600,000 0.1730 2.94%
2019-11-04 0 0.170 0.170 0.176 0.163 0.170 2,160,000 364,410 0.1687 0.170 0.170 0.176 0.163 0.170 2,160,000 0.1687 0.00%
2019-11-01 0 0.170 0.170 0.178 0.170 0.170 100,000 17,000 0.1700 0.170 0.170 0.178 0.170 0.170 100,000 0.1700 2.41%
2019-10-31 0 0.166 0.166 0.168 0.163 0.170 340,000 56,440 0.1660 0.166 0.166 0.168 0.163 0.170 340,000 0.1660 -7.78%
2019-10-30 0 0.180 0.170 0.180 0.180 0.180 50,000 9,000 0.1800 0.180 0.170 0.180 0.180 0.180 50,000 0.1800 0.00%
2019-10-29 0 0.180 0.170 0.180 0.170 0.180 310,000 52,800 0.1703 0.180 0.170 0.180 0.170 0.180 310,000 0.1703 0.56%
2019-10-28 0 0.179 0.176 0.179 0.176 0.179 500,000 89,200 0.1784 0.179 0.176 0.179 0.176 0.179 500,000 0.1784 4.07%
2019-10-25 0 0.172 0.166 0.172 0.174 0.175 250,000 43,590 0.1744 0.172 0.166 0.172 0.174 0.175 250,000 0.1744 2.38%
2019-10-24 0 0.168 0.168 0.170 0.165 0.170 280,000 47,000 0.1679 0.168 0.168 0.170 0.165 0.170 280,000 0.1679 0.00%
2019-10-23 0 0.168 0.165 0.170 0.165 0.168 30,000 4,980 0.1660 0.168 0.165 0.170 0.165 0.168 30,000 0.1660 2.44%
2019-10-22 0 0.164 0.164 0.173 0.162 0.166 550,000 89,970 0.1636 0.164 0.164 0.173 0.162 0.166 550,000 0.1636 -1.80%
2019-10-21 0 0.167 0.166 0.183 0.167 0.167 10,000 1,670 0.1670 0.167 0.166 0.183 0.167 0.167 10,000 0.1670 -4.57%
2019-10-18 0 0.175 0.168 0.175 0.168 0.175 130,000 22,180 0.1706 0.175 0.168 0.175 0.168 0.175 130,000 0.1706 0.00%
2019-10-17 0 0.175 0.170 0.176 - - 0 0 - 0.175 0.170 0.176 - - 0 - 0.00%
2019-10-16 0 0.175 0.163 0.175 - - 0 0 - 0.175 0.163 0.175 - - 0 - 0.00%
2019-10-15 0 0.175 0.175 0.176 0.175 0.175 1,030,000 180,250 0.1750 0.175 0.175 0.176 0.175 0.175 1,030,000 0.1750 0.00%
2019-10-14 0 0.175 0.168 0.175 0.175 0.176 550,000 96,650 0.1757 0.175 0.168 0.175 0.175 0.176 550,000 0.1757 2.94%
2019-10-11 0 0.170 0.165 0.173 0.170 0.175 360,000 62,300 0.1731 0.170 0.165 0.173 0.170 0.175 360,000 0.1731 -2.30%
2019-10-10 0 0.174 0.166 0.174 0.176 0.176 60,000 10,560 0.1760 0.174 0.166 0.174 0.176 0.176 60,000 0.1760 0.58%
2019-10-09 0 0.173 0.165 0.173 0.165 0.174 210,000 35,850 0.1707 0.173 0.165 0.173 0.165 0.174 210,000 0.1707 8.12%
2019-10-08 0 0.160 0.160 0.170 0.160 0.170 160,000 26,160 0.1635 0.160 0.160 0.170 0.160 0.170 160,000 0.1635 0.00%
2019-10-04 0 0.160 0.160 0.170 - - 0 0 - 0.160 0.160 0.170 - - 0 - 0.00%
2019-10-03 0 0.160 0.160 0.168 - - 0 0 - 0.160 0.160 0.168 - - 0 - 0.00%
2019-10-02 0 0.160 0.156 0.170 0.160 0.161 190,000 30,440 0.1602 0.160 0.156 0.170 0.160 0.161 190,000 0.1602 -0.62%
2019-09-30 0 0.161 0.160 0.166 0.161 0.168 220,000 36,520 0.1660 0.161 0.160 0.166 0.161 0.168 220,000 0.1660 -6.94%
2019-09-27 0 0.173 0.167 0.174 0.168 0.173 60,000 10,130 0.1688 0.173 0.167 0.174 0.168 0.173 60,000 0.1688 -1.14%
2019-09-26 0 0.175 0.171 0.175 0.175 0.176 660,000 115,650 0.1752 0.175 0.171 0.175 0.175 0.176 660,000 0.1752 0.57%
2019-09-25 0 0.174 0.162 0.175 0.169 0.174 430,000 73,940 0.1720 0.174 0.162 0.175 0.169 0.174 430,000 0.1720 2.96%
2019-09-24 0 0.169 0.162 0.173 0.162 0.173 11,270,000 1,805,710 0.1602 0.169 0.162 0.173 0.162 0.173 11,270,000 0.1602 -0.59%
2019-09-23 0 0.170 0.163 0.170 - - 0 0 - 0.170 0.163 0.170 - - 0 - 0.00%
2019-09-20 0 0.170 0.164 0.170 - - 0 0 - 0.170 0.164 0.170 - - 0 - 0.00%
2019-09-19 0 0.170 0.164 0.170 0.163 0.172 490,000 83,320 0.1700 0.170 0.164 0.170 0.163 0.172 490,000 0.1700 0.00%
2019-09-18 0 0.170 0.161 0.170 0.168 0.170 160,000 27,180 0.1699 0.170 0.161 0.170 0.168 0.170 160,000 0.1699 6.25%
2019-09-17 0 0.160 0.160 0.168 0.160 0.170 180,000 29,500 0.1639 0.160 0.160 0.168 0.160 0.170 180,000 0.1639 -5.33%
2019-09-16 0 0.169 0.162 0.175 0.161 0.170 390,000 65,410 0.1677 0.169 0.162 0.175 0.161 0.170 390,000 0.1677 2.42%
2019-09-13 0 0.165 0.160 0.168 0.156 0.165 210,000 33,900 0.1614 0.165 0.160 0.168 0.156 0.165 210,000 0.1614 1.85%
2019-09-12 0 0.162 0.162 0.168 0.160 0.161 180,000 28,850 0.1603 0.162 0.162 0.168 0.160 0.161 180,000 0.1603 0.00%
2019-09-11 0 0.162 0.167 0.168 0.156 0.189 910,000 154,740 0.1700 0.162 0.167 0.168 0.156 0.189 910,000 0.1700 -0.61%
2019-09-10 0 0.163 0.156 0.170 - - 0 0 - 0.163 0.156 0.170 - - 0 - 0.00%
2019-09-09 0 0.163 0.155 0.168 - - 0 0 - 0.163 0.155 0.168 - - 0 - 0.00%
2019-09-06 0 0.163 0.163 0.164 0.160 0.163 300,000 48,560 0.1619 0.163 0.163 0.164 0.160 0.163 300,000 0.1619 1.88%
2019-09-05 0 0.160 0.160 0.168 0.150 0.160 70,000 10,740 0.1534 0.160 0.160 0.168 0.150 0.160 70,000 0.1534 4.58%
2019-09-04 0 0.153 0.151 0.158 0.150 0.160 650,000 101,530 0.1562 0.153 0.151 0.158 0.150 0.160 650,000 0.1562 -3.16%
2019-09-03 0 0.158 0.145 0.158 0.158 0.158 20,000 3,160 0.1580 0.158 0.145 0.158 0.158 0.158 20,000 0.1580 3.27%
2019-09-02 0 0.153 0.153 0.160 0.150 0.151 130,000 19,600 0.1508 0.153 0.153 0.160 0.150 0.151 130,000 0.1508 0.00%
2019-08-30 0 0.153 0.145 0.153 0.150 0.154 570,000 86,920 0.1525 0.153 0.145 0.153 0.150 0.154 570,000 0.1525 -3.16%
2019-08-29 0 0.158 0.152 0.159 0.158 0.160 107,184 16,979 0.1584 0.158 0.152 0.159 0.158 0.160 107,184 0.1584 -1.25%
2019-08-28 0 0.160 0.160 0.161 0.158 0.163 390,000 62,420 0.1601 0.160 0.160 0.161 0.158 0.163 390,000 0.1601 -3.03%
2019-08-27 0 0.165 0.160 0.173 - - 0 0 - 0.165 0.160 0.173 - - 0 - 0.00%
2019-08-26 0 0.165 0.165 0.172 0.156 0.161 210,000 33,230 0.1582 0.165 0.165 0.172 0.156 0.161 210,000 0.1582 -1.79%
2019-08-23 0 0.168 0.162 0.170 0.165 0.170 180,000 30,200 0.1678 0.168 0.162 0.170 0.165 0.170 180,000 0.1678 -3.45%
2019-08-22 0 0.174 0.157 0.174 - - 0 0 - 0.174 0.157 0.174 - - 0 - 0.00%
2019-08-21 0 0.174 0.158 0.175 0.174 0.174 10,000 1,740 0.1740 0.174 0.158 0.175 0.174 0.174 10,000 0.1740 4.82%
2019-08-20 0 0.166 0.160 0.172 0.156 0.170 440,000 69,290 0.1575 0.166 0.160 0.172 0.156 0.170 440,000 0.1575 1.84%
2019-08-19 0 0.163 0.156 0.170 0.163 0.163 100,000 16,300 0.1630 0.163 0.156 0.170 0.163 0.163 100,000 0.1630 -1.21%
2019-08-16 0 0.165 0.158 0.174 0.165 0.165 100,000 16,500 0.1650 0.165 0.158 0.174 0.165 0.165 100,000 0.1650 0.00%
2019-08-15 0 0.165 0.156 0.172 0.155 0.170 130,000 21,010 0.1616 0.165 0.156 0.172 0.155 0.170 130,000 0.1616 3.13%
2019-08-14 0 0.160 0.158 0.170 0.158 0.160 50,000 7,920 0.1584 0.160 0.158 0.170 0.158 0.160 50,000 0.1584 0.00%
2019-08-13 0 0.160 0.155 0.168 0.157 0.175 770,000 123,850 0.1608 0.160 0.155 0.168 0.157 0.175 770,000 0.1608 0.63%
2019-08-12 0 0.159 0.158 0.167 0.156 0.162 210,000 33,230 0.1582 0.159 0.158 0.167 0.156 0.162 210,000 0.1582 -4.79%
2019-08-09 0 0.167 0.158 0.167 0.167 0.167 30,000 5,010 0.1670 0.167 0.158 0.167 0.167 0.167 30,000 0.1670 0.00%
2019-08-08 0 0.167 0.164 0.167 0.164 0.167 240,000 39,590 0.1650 0.167 0.164 0.167 0.164 0.167 240,000 0.1650 0.00%
2019-08-07 0 0.167 0.162 0.167 0.167 0.167 12,000 1,982 0.1652 0.167 0.162 0.167 0.167 0.167 12,000 0.1652 0.00%
2019-08-06 0 0.167 0.152 0.168 0.152 0.167 210,000 34,110 0.1624 0.167 0.152 0.168 0.152 0.167 210,000 0.1624 1.21%
2019-08-05 0 0.165 0.163 0.170 0.165 0.165 110,000 18,150 0.1650 0.165 0.163 0.170 0.165 0.165 110,000 0.1650 -2.94%
2019-08-02 0 0.170 0.165 0.177 0.170 0.170 10,000 1,700 0.1700 0.170 0.165 0.177 0.170 0.170 10,000 0.1700 -5.03%
2019-08-01 0 0.179 0.170 0.179 0.180 0.180 40,000 7,200 0.1800 0.179 0.170 0.179 0.180 0.180 40,000 0.1800 2.29%
2019-07-31 0 0.175 0.165 0.180 - - 0 0 - 0.175 0.165 0.180 - - 0 - 0.00%
2019-07-30 0 0.175 0.167 0.175 - - 0 0 - 0.175 0.167 0.175 - - 0 - 0.00%
2019-07-29 0 0.175 0.168 0.175 - - 0 0 - 0.175 0.168 0.175 - - 0 - 0.00%
2019-07-26 0 0.175 0.166 0.178 0.165 0.175 320,000 55,000 0.1719 0.175 0.166 0.178 0.165 0.175 320,000 0.1719 2.94%
2019-07-25 0 0.170 0.168 0.175 - - 0 0 - 0.170 0.168 0.175 - - 0 - 0.00%
2019-07-24 0 0.170 0.170 0.171 0.154 0.178 430,000 75,470 0.1755 0.170 0.170 0.171 0.154 0.178 430,000 0.1755 -5.56%
2019-07-23 0 0.180 0.173 0.180 0.180 0.180 400,000 72,000 0.1800 0.180 0.173 0.180 0.180 0.180 400,000 0.1800 0.00%
2019-07-22 0 0.180 0.176 0.180 0.171 0.180 240,000 42,680 0.1778 0.180 0.176 0.180 0.171 0.180 240,000 0.1778 5.26%
2019-07-19 0 0.171 0.164 0.171 0.171 0.179 40,000 7,000 0.1750 0.171 0.164 0.171 0.171 0.179 40,000 0.1750 -0.58%
2019-07-18 0 0.172 0.165 0.178 0.162 0.179 15,720,000 2,972,510 0.1891 0.172 0.165 0.178 0.162 0.179 15,720,000 0.1891 -0.58%
2019-07-17 0 0.173 0.173 0.180 0.171 0.171 150,000 25,710 0.1714 0.173 0.173 0.180 0.171 0.171 150,000 0.1714 0.00%
2019-07-16 0 0.173 0.173 0.180 0.173 0.173 220,000 38,060 0.1730 0.173 0.173 0.180 0.173 0.173 220,000 0.1730 0.58%
2019-07-15 0 0.172 0.164 0.180 0.170 0.172 120,000 20,600 0.1717 0.172 0.164 0.180 0.170 0.172 120,000 0.1717 1.18%
2019-07-12 0 0.170 0.168 0.180 0.170 0.171 580,000 98,730 0.1702 0.170 0.168 0.180 0.170 0.171 580,000 0.1702 -1.16%
2019-07-11 0 0.172 0.165 0.182 0.172 0.172 520,000 89,440 0.1720 0.172 0.165 0.182 0.172 0.172 520,000 0.1720 0.00%
2019-07-10 0 0.172 0.166 0.178 - - 0 0 - 0.172 0.166 0.178 - - 0 - 0.00%
2019-07-09 0 0.172 0.170 0.180 0.168 0.172 210,000 35,720 0.1701 0.172 0.170 0.180 0.168 0.172 210,000 0.1701 -1.71%
2019-07-08 0 0.175 0.166 0.180 0.173 0.175 1,660,000 290,300 0.1749 0.175 0.166 0.180 0.173 0.175 1,660,000 0.1749 0.00%
2019-07-05 0 0.175 0.173 0.175 0.175 0.178 640,000 112,870 0.1764 0.175 0.173 0.175 0.175 0.178 640,000 0.1764 -3.85%
2019-07-04 0 0.182 0.182 0.190 0.178 0.178 10,000 1,780 0.1780 0.182 0.182 0.190 0.178 0.178 10,000 0.1780 -1.62%
2019-07-03 0 0.185 0.177 0.185 0.177 0.185 800,000 142,680 0.1784 0.185 0.177 0.185 0.177 0.185 800,000 0.1784 2.21%
2019-07-02 0 0.181 0.181 0.184 0.177 0.181 930,000 165,480 0.1779 0.181 0.181 0.184 0.177 0.181 930,000 0.1779 -2.69%
2019-06-28 0 0.186 0.182 0.192 0.176 0.190 300,000 56,340 0.1878 0.186 0.182 0.192 0.176 0.190 300,000 0.1878 -5.58%
2019-06-27 0 0.197 0.191 0.197 0.187 0.209 1,280,000 248,270 0.1940 0.197 0.191 0.197 0.187 0.209 1,280,000 0.1940 1.55%
2019-06-26 0 0.194 0.193 0.194 0.191 0.198 840,000 164,510 0.1958 0.194 0.193 0.194 0.191 0.198 840,000 0.1958 -3.48%
2019-06-25 0 0.201 0.199 0.208 0.188 0.211 2,900,000 581,500 0.2005 0.201 0.199 0.208 0.188 0.211 2,900,000 0.2005 1.01%
2019-06-24 0 0.199 0.198 0.199 0.184 0.200 53,350,000 10,661,670 0.1998 0.199 0.198 0.199 0.184 0.200 53,350,000 0.1998 4.19%
2019-06-21 0 0.191 0.191 0.192 0.181 0.195 210,000 39,990 0.1904 0.191 0.191 0.192 0.181 0.195 210,000 0.1904 0.00%
2019-06-20 0 0.191 0.186 0.191 0.185 0.192 2,380,000 445,720 0.1873 0.191 0.186 0.191 0.185 0.192 2,380,000 0.1873 4.37%
2019-06-19 0 0.183 0.183 0.188 0.183 0.191 1,150,000 216,950 0.1887 0.183 0.183 0.188 0.183 0.191 1,150,000 0.1887 0.55%
2019-06-18 0 0.182 0.182 0.187 0.182 0.183 40,000 7,290 0.1823 0.182 0.182 0.187 0.182 0.183 40,000 0.1823 -2.67%
2019-06-17 0 0.187 0.182 0.190 - - 0 0 - 0.187 0.182 0.190 - - 0 - 0.00%
2019-06-14 0 0.187 0.183 0.187 0.185 0.188 3,540,000 661,950 0.1870 0.187 0.183 0.187 0.185 0.188 3,540,000 0.1870 -1.58%
2019-06-13 0 0.190 0.189 0.190 0.175 0.200 4,260,000 815,610 0.1915 0.190 0.189 0.190 0.175 0.200 4,260,000 0.1915 8.57%
2019-06-12 0 0.175 0.175 0.176 0.175 0.184 130,000 22,980 0.1768 0.175 0.175 0.176 0.175 0.184 130,000 0.1768 -4.89%
2019-06-11 0 0.184 0.178 0.187 0.181 0.185 500,000 92,060 0.1841 0.184 0.178 0.187 0.181 0.185 500,000 0.1841 -1.60%
2019-06-10 0 0.187 0.175 0.187 0.185 0.187 270,000 50,190 0.1859 0.187 0.175 0.187 0.185 0.187 270,000 0.1859 3.89%
2019-06-06 0 0.180 0.180 0.188 0.178 0.189 640,000 115,700 0.1808 0.180 0.180 0.188 0.178 0.189 640,000 0.1808 -2.70%
2019-06-05 0 0.185 0.183 0.187 0.182 0.187 1,090,000 202,310 0.1856 0.185 0.183 0.187 0.182 0.187 1,090,000 0.1856 -0.54%
2019-06-04 0 0.186 0.182 0.186 0.186 0.186 30,000 5,580 0.1860 0.186 0.182 0.186 0.186 0.186 30,000 0.1860 0.00%
2019-06-03 0 0.186 0.182 0.193 0.184 0.198 1,770,000 334,650 0.1891 0.186 0.182 0.193 0.184 0.198 1,770,000 0.1891 -1.59%
2019-05-31 0 0.189 0.180 0.191 0.188 0.191 80,000 15,120 0.1890 0.189 0.180 0.191 0.188 0.191 80,000 0.1890 0.00%
2019-05-30 0 0.189 0.189 0.195 0.188 0.188 10,000 1,880 0.1880 0.189 0.189 0.195 0.188 0.188 10,000 0.1880 2.16%
2019-05-29 0 0.185 0.182 0.187 0.184 0.188 480,000 89,450 0.1864 0.185 0.182 0.187 0.184 0.188 480,000 0.1864 -3.14%
2019-05-28 0 0.191 0.191 0.192 0.190 0.194 180,000 34,540 0.1919 0.191 0.191 0.192 0.190 0.194 180,000 0.1919 2.69%
2019-05-27 0 0.186 0.180 0.186 0.184 0.190 260,000 48,390 0.1861 0.186 0.180 0.186 0.184 0.190 260,000 0.1861 1.64%
2019-05-24 0 0.183 0.180 0.184 0.183 0.184 680,000 125,000 0.1838 0.183 0.180 0.184 0.183 0.184 680,000 0.1838 0.55%
2019-05-23 0 0.182 0.182 0.185 0.178 0.182 1,430,000 258,430 0.1807 0.182 0.182 0.185 0.178 0.182 1,430,000 0.1807 -1.62%
2019-05-22 0 0.185 0.183 0.185 0.168 0.187 1,330,000 238,160 0.1791 0.185 0.183 0.185 0.168 0.187 1,330,000 0.1791 1.65%
2019-05-21 0 0.182 0.182 0.190 0.178 0.189 910,000 169,270 0.1860 0.182 0.182 0.190 0.178 0.189 910,000 0.1860 0.00%
2019-05-20 0 0.182 0.181 0.186 0.179 0.187 450,000 82,320 0.1829 0.182 0.181 0.186 0.179 0.187 450,000 0.1829 -0.55%
2019-05-17 0 0.183 0.179 0.185 0.176 0.183 820,000 147,820 0.1803 0.183 0.179 0.185 0.176 0.183 820,000 0.1803 1.67%
2019-05-16 0 0.180 0.180 0.184 0.176 0.184 770,000 137,090 0.1780 0.180 0.180 0.184 0.176 0.184 770,000 0.1780 -1.10%
2019-05-15 0 0.182 0.180 0.184 0.173 0.188 1,030,000 188,000 0.1825 0.182 0.180 0.184 0.173 0.188 1,030,000 0.1825 1.11%
2019-05-14 0 0.180 0.180 0.186 0.180 0.183 740,000 134,080 0.1812 0.180 0.180 0.186 0.180 0.183 740,000 0.1812 -1.64%
2019-05-10 0 0.183 0.183 0.189 0.180 0.183 580,000 105,720 0.1823 0.183 0.183 0.189 0.180 0.183 580,000 0.1823 -1.08%
2019-05-09 0 0.185 0.184 0.185 0.185 0.190 560,000 104,180 0.1860 0.185 0.184 0.185 0.185 0.190 560,000 0.1860 -6.09%
2019-05-08 0 0.197 0.180 0.185 0.185 0.197 1,520,000 292,240 0.1923 0.197 0.180 0.185 0.185 0.197 1,520,000 0.1923 1.03%
2019-05-07 0 0.195 0.195 0.198 0.190 0.208 2,180,000 425,590 0.1952 0.195 0.195 0.198 0.190 0.208 2,180,000 0.1952 -3.47%
2019-05-06 0 0.202 0.195 0.202 0.180 0.202 3,670,000 700,080 0.1908 0.202 0.195 0.202 0.180 0.202 3,670,000 0.1908 1.51%
2019-05-03 0 0.199 0.196 0.199 0.193 0.221 4,550,000 936,610 0.2058 0.199 0.196 0.199 0.193 0.221 4,550,000 0.2058 -7.87%
2019-05-02 0 0.216 0.212 0.218 0.189 0.217 4,420,000 908,170 0.2055 0.216 0.212 0.218 0.189 0.217 4,420,000 0.2055 12.50%
2019-04-30 0 0.192 0.192 0.195 0.187 0.192 2,060,000 392,690 0.1906 0.192 0.192 0.195 0.187 0.192 2,060,000 0.1906 0.00%
2019-04-29 0 0.192 0.190 0.197 0.182 0.198 720,000 136,940 0.1902 0.192 0.190 0.197 0.182 0.198 720,000 0.1902 0.00%
2019-04-26 0 0.192 0.185 0.193 0.178 0.192 750,000 141,490 0.1887 0.192 0.185 0.193 0.178 0.192 750,000 0.1887 3.78%
2019-04-25 0 0.185 0.183 0.188 0.181 0.185 400,000 73,000 0.1825 0.185 0.183 0.188 0.181 0.185 400,000 0.1825 1.09%
2019-04-24 0 0.183 0.181 0.185 0.179 0.184 670,000 121,040 0.1807 0.183 0.181 0.185 0.179 0.184 670,000 0.1807 -2.66%
2019-04-23 0 0.188 0.182 0.189 0.181 0.188 1,420,000 265,630 0.1871 0.188 0.182 0.189 0.181 0.188 1,420,000 0.1871 0.00%
2019-04-18 0 0.188 0.186 0.189 0.179 0.195 1,290,000 237,610 0.1842 0.188 0.186 0.189 0.179 0.195 1,290,000 0.1842 -3.59%
2019-04-17 0 0.195 0.190 0.197 0.174 0.195 2,200,040 408,787 0.1858 0.195 0.190 0.197 0.174 0.195 2,200,040 0.1858 9.55%
2019-04-16 0 0.178 0.178 0.183 0.175 0.185 1,240,000 221,310 0.1785 0.178 0.178 0.183 0.175 0.185 1,240,000 0.1785 -2.20%
2019-04-15 0 0.182 0.182 0.185 0.178 0.188 1,550,000 281,990 0.1819 0.182 0.182 0.185 0.178 0.188 1,550,000 0.1819 -4.21%
2019-04-12 0 0.190 0.181 0.192 0.177 0.190 3,340,000 609,420 0.1825 0.190 0.181 0.192 0.177 0.190 3,340,000 0.1825 2.70%
2019-04-11 0 0.185 0.185 0.188 0.182 0.197 930,000 172,840 0.1858 0.185 0.185 0.188 0.182 0.197 930,000 0.1858 -3.65%
2019-04-10 0 0.192 0.191 0.192 0.188 0.198 1,330,000 255,060 0.1918 0.192 0.191 0.192 0.188 0.198 1,330,000 0.1918 -2.04%
2019-04-09 0 0.196 0.186 0.198 0.185 0.196 1,670,000 314,710 0.1884 0.196 0.186 0.198 0.185 0.196 1,670,000 0.1884 4.26%
2019-04-08 0 0.188 0.188 0.190 0.180 0.204 7,910,000 1,511,100 0.1910 0.188 0.188 0.190 0.180 0.204 7,910,000 0.1910 -9.62%
2019-04-04 0 0.208 0.206 0.213 0.203 0.219 4,240,000 888,980 0.2097 0.208 0.206 0.213 0.203 0.219 4,240,000 0.2097 -3.70%
2019-04-03 0 0.216 0.206 0.216 0.203 0.217 2,750,000 567,870 0.2065 0.216 0.206 0.216 0.203 0.217 2,750,000 0.2065 -0.46%
2019-04-02 0 0.217 0.217 0.218 0.215 0.240 3,400,000 745,080 0.2191 0.217 0.217 0.218 0.215 0.240 3,400,000 0.2191 -7.66%
2019-04-01 0 0.235 0.221 0.235 0.225 0.244 183,000 43,440 0.2374 0.235 0.221 0.235 0.225 0.244 183,000 0.2374 5.38%
2019-03-29 0 0.223 0.223 0.225 0.215 0.224 1,560,000 344,030 0.2205 0.223 0.223 0.225 0.215 0.224 1,560,000 0.2205 -2.19%
2019-03-28 0 0.228 0.222 0.228 0.220 0.242 790,000 176,420 0.2233 0.228 0.222 0.228 0.220 0.242 790,000 0.2233 0.00%
2019-03-27 0 0.228 0.225 0.228 0.224 0.234 3,700,000 841,140 0.2273 0.228 0.225 0.228 0.224 0.234 3,700,000 0.2273 -1.30%
2019-03-26 0 0.231 0.227 0.232 0.226 0.237 690,000 157,390 0.2281 0.231 0.227 0.232 0.226 0.237 690,000 0.2281 -2.94%
2019-03-25 0 0.238 0.233 0.239 0.235 0.244 1,140,000 271,090 0.2378 0.238 0.233 0.239 0.235 0.244 1,140,000 0.2378 -4.03%
2019-03-22 0 0.248 0.243 0.248 0.242 0.250 420,000 103,090 0.2455 0.248 0.243 0.248 0.242 0.250 420,000 0.2455 0.00%
2019-03-21 0 0.248 0.240 0.248 0.235 0.250 3,610,000 882,900 0.2446 0.248 0.240 0.248 0.235 0.250 3,610,000 0.2446 2.06%
2019-03-20 0 0.243 0.239 0.243 0.231 0.248 1,960,000 472,070 0.2409 0.243 0.239 0.243 0.231 0.248 1,960,000 0.2409 -2.02%
2019-03-19 0 0.248 0.242 0.248 0.249 0.255 4,940,000 1,233,190 0.2496 0.248 0.242 0.248 0.249 0.255 4,940,000 0.2496 1.64%
2019-03-18 0 0.244 0.240 0.244 0.220 0.250 4,856,000 1,162,510 0.2394 0.244 0.240 0.244 0.220 0.250 4,856,000 0.2394 7.02%
2019-03-15 0 0.228 0.228 0.230 0.224 0.231 1,127,600 255,322 0.2264 0.228 0.228 0.230 0.224 0.231 1,127,600 0.2264 -3.39%
2019-03-14 0 0.236 0.224 0.236 0.215 0.238 7,610,000 1,685,310 0.2215 0.236 0.224 0.236 0.215 0.238 7,610,000 0.2215 1.72%
2019-03-13 0 0.232 0.232 0.236 0.229 0.240 6,190,000 1,448,650 0.2340 0.232 0.232 0.236 0.229 0.240 6,190,000 0.2340 -2.93%
2019-03-12 0 0.239 0.235 0.241 0.231 0.245 2,480,000 587,170 0.2368 0.239 0.235 0.241 0.231 0.245 2,480,000 0.2368 0.42%
2019-03-11 0 0.238 0.228 0.239 0.220 0.247 2,660,000 622,490 0.2340 0.238 0.228 0.239 0.220 0.247 2,660,000 0.2340 -0.42%
2019-03-08 0 0.239 0.236 0.239 0.234 0.260 8,730,000 2,131,690 0.2442 0.239 0.236 0.239 0.234 0.260 8,730,000 0.2442 -3.24%
2019-03-07 0 0.247 0.246 0.255 0.243 0.265 5,830,000 1,458,800 0.2502 0.247 0.246 0.255 0.243 0.265 5,830,000 0.2502 -3.14%
2019-03-06 0 0.255 0.255 0.260 0.241 0.280 10,990,000 2,844,200 0.2588 0.255 0.255 0.260 0.241 0.280 10,990,000 0.2588 2.00%
2019-03-05 0 0.250 0.250 0.255 0.210 0.270 27,570,000 7,036,090 0.2552 0.250 0.250 0.255 0.210 0.270 27,570,000 0.2552 17.37%
2019-03-04 0 0.213 0.217 0.219 0.200 0.231 20,400,000 4,317,110 0.2116 0.213 0.217 0.219 0.200 0.231 20,400,000 0.2116 -10.13%
2019-03-01 0 0.237 0.234 0.236 0.225 0.255 19,680,000 4,661,650 0.2369 0.237 0.234 0.236 0.225 0.255 19,680,000 0.2369 -4.44%
2019-02-28 0 0.248 0.247 0.248 0.191 0.255 70,870,000 17,154,050 0.2420 0.248 0.247 0.248 0.191 0.255 70,870,000 0.2420 30.53%
2019-02-27 0 0.190 0.190 0.191 0.138 0.222 56,086,661 11,280,698 0.2011 0.190 0.190 0.191 0.138 0.222 56,086,661 0.2011 45.04%
2019-02-26 0 0.131 0.129 0.132 0.130 0.131 590,000 77,220 0.1309 0.131 0.129 0.132 0.130 0.131 590,000 0.1309 0.77%
2019-02-25 0 0.130 0.129 0.136 0.129 0.132 3,460,000 452,960 0.1309 0.130 0.129 0.136 0.129 0.132 3,460,000 0.1309 0.78%
2019-02-22 0 0.129 0.129 0.130 0.129 0.131 1,170,000 151,920 0.1298 0.129 0.129 0.130 0.129 0.131 1,170,000 0.1298 -0.77%
2019-02-21 0 0.130 0.129 0.130 0.129 0.132 750,000 97,400 0.1299 0.130 0.129 0.130 0.129 0.132 750,000 0.1299 0.00%
2019-02-20 0 0.130 0.128 0.130 0.130 0.134 420,000 54,640 0.1301 0.130 0.128 0.130 0.130 0.134 420,000 0.1301 3.17%
2019-02-19 0 0.126 0.126 0.130 - - 0 0 - 0.126 0.126 0.130 - - 0 - 0.00%
2019-02-18 0 0.126 0.126 0.130 0.126 0.128 162,000 20,520 0.1267 0.126 0.126 0.130 0.126 0.128 162,000 0.1267 -1.56%
2019-02-15 0 0.128 0.128 0.130 0.127 0.133 290,000 37,720 0.1301 0.128 0.128 0.130 0.127 0.133 290,000 0.1301 -3.03%
2019-02-14 0 0.132 0.128 0.132 0.124 0.133 750,000 96,290 0.1284 0.132 0.128 0.132 0.124 0.133 750,000 0.1284 1.54%
2019-02-13 0 0.130 0.129 0.130 0.130 0.130 180,000 23,400 0.1300 0.130 0.129 0.130 0.130 0.130 180,000 0.1300 -1.52%
2019-02-12 0 0.132 0.128 0.132 0.128 0.133 400,000 52,280 0.1307 0.132 0.128 0.132 0.128 0.133 400,000 0.1307 3.12%
2019-02-11 0 0.128 0.126 0.130 0.124 0.130 470,000 60,750 0.1293 0.128 0.126 0.130 0.124 0.130 470,000 0.1293 -3.03%
2019-02-08 0 0.132 0.123 0.132 0.125 0.133 90,000 11,330 0.1259 0.132 0.123 0.132 0.125 0.133 90,000 0.1259 5.60%
2019-02-04 0 0.125 0.121 0.130 - - 0 0 - 0.125 0.121 0.130 - - 0 - 0.00%
2019-02-01 0 0.125 0.122 0.127 0.119 0.125 600,000 74,240 0.1237 0.125 0.122 0.127 0.119 0.125 600,000 0.1237 -1.57%
2019-01-31 0 0.127 0.125 0.127 0.127 0.127 40,000 5,080 0.1270 0.127 0.125 0.127 0.127 0.127 40,000 0.1270 1.60%
2019-01-30 0 0.125 0.120 0.130 0.125 0.130 220,000 27,800 0.1264 0.125 0.120 0.130 0.125 0.130 220,000 0.1264 -3.85%
2019-01-29 0 0.130 0.122 0.130 - - 0 0 - 0.130 0.122 0.130 - - 0 - 0.00%
2019-01-28 0 0.130 0.121 0.130 0.117 0.130 710,000 86,380 0.1217 0.130 0.121 0.130 0.117 0.130 710,000 0.1217 1.56%
2019-01-25 0 0.128 0.125 0.129 0.125 0.129 250,000 31,350 0.1254 0.128 0.125 0.129 0.125 0.129 250,000 0.1254 2.40%
2019-01-24 0 0.125 0.125 0.128 0.125 0.130 200,000 25,090 0.1255 0.125 0.125 0.128 0.125 0.130 200,000 0.1255 -3.10%
2019-01-23 0 0.129 0.125 0.129 0.129 0.130 600,000 77,920 0.1299 0.129 0.125 0.129 0.129 0.130 600,000 0.1299 -0.77%
2019-01-22 0 0.130 0.127 0.130 0.124 0.130 650,000 83,270 0.1281 0.130 0.127 0.130 0.124 0.130 650,000 0.1281 0.78%
2019-01-21 0 0.129 0.128 0.130 0.129 0.140 3,160,000 415,350 0.1314 0.129 0.128 0.130 0.129 0.140 3,160,000 0.1314 -3.73%
2019-01-18 0 0.134 0.134 0.139 0.130 0.139 1,110,000 144,530 0.1302 0.134 0.134 0.139 0.130 0.139 1,110,000 0.1302 0.75%
2019-01-17 0 0.133 0.132 0.133 0.130 0.136 850,000 113,630 0.1337 0.133 0.132 0.133 0.130 0.136 850,000 0.1337 -2.92%
2019-01-16 0 0.137 0.137 0.142 0.136 0.136 120,000 16,320 0.1360 0.137 0.137 0.142 0.136 0.136 120,000 0.1360 -1.44%
2019-01-15 0 0.139 0.138 0.140 0.139 0.150 490,000 69,520 0.1419 0.139 0.138 0.140 0.139 0.150 490,000 0.1419 -3.47%
2019-01-14 0 0.144 0.135 0.147 - - 0 0 - 0.144 0.135 0.147 - - 0 - 0.00%
2019-01-11 0 0.144 0.142 0.144 0.144 0.144 10,000 1,440 0.1440 0.144 0.142 0.144 0.144 0.144 10,000 0.1440 5.88%
2019-01-10 0 0.136 0.135 0.144 0.135 0.136 320,000 43,270 0.1352 0.136 0.135 0.144 0.135 0.136 320,000 0.1352 0.74%
2019-01-09 0 0.135 0.135 0.142 0.135 0.144 200,000 27,550 0.1378 0.135 0.135 0.142 0.135 0.144 200,000 0.1378 -6.90%
2019-01-08 0 0.145 0.145 0.150 0.134 0.142 220,000 30,230 0.1374 0.145 0.145 0.150 0.134 0.142 220,000 0.1374 1.40%
2019-01-07 0 0.143 0.137 0.145 0.131 0.143 520,000 71,430 0.1374 0.143 0.137 0.145 0.131 0.143 520,000 0.1374 1.42%
2019-01-04 0 0.141 0.140 0.143 0.131 0.147 250,000 34,480 0.1379 0.141 0.140 0.143 0.131 0.147 250,000 0.1379 2.92%
2019-01-03 0 0.137 0.136 0.147 0.136 0.152 200,000 27,820 0.1391 0.137 0.136 0.147 0.136 0.152 200,000 0.1391 -2.14%
2019-01-02 0 0.140 0.140 0.150 0.139 0.145 180,000 25,450 0.1414 0.140 0.140 0.150 0.139 0.145 180,000 0.1414 -11.95%
2018-12-31 0 0.159 0.155 0.160 0.159 0.163 100,000 16,160 0.1616 0.159 0.155 0.160 0.159 0.163 100,000 0.1616 3.92%
2018-12-28 0 0.153 0.153 0.156 0.150 0.165 1,210,000 185,920 0.1537 0.153 0.153 0.156 0.150 0.165 1,210,000 0.1537 6.25%
2018-12-27 0 0.144 0.144 0.148 0.140 0.149 310,000 44,750 0.1444 0.144 0.144 0.148 0.140 0.149 310,000 0.1444 2.13%
2018-12-24 0 0.141 0.148 0.157 0.141 0.141 60,000 8,460 0.1410 0.141 0.148 0.157 0.141 0.141 60,000 0.1410 -0.70%
2018-12-21 0 0.142 0.142 0.154 0.139 0.139 100,000 13,900 0.1390 0.142 0.142 0.154 0.139 0.139 100,000 0.1390 0.00%
2018-12-20 0 0.142 0.139 0.143 0.141 0.144 580,000 82,600 0.1424 0.142 0.139 0.143 0.141 0.144 580,000 0.1424 3.65%
2018-12-19 0 0.137 0.137 0.140 0.133 0.141 210,000 28,700 0.1367 0.137 0.137 0.140 0.133 0.141 210,000 0.1367 4.58%
2018-12-18 0 0.131 0.131 0.139 0.129 0.148 2,930,000 391,920 0.1338 0.131 0.131 0.139 0.129 0.148 2,930,000 0.1338 -11.49%
2018-12-17 0 0.148 0.113 0.148 - - 0 0 - 0.148 0.113 0.148 - - 0 - 0.00%
2018-12-14 0 0.148 0.140 0.148 0.148 0.152 850,000 126,850 0.1492 0.148 0.140 0.148 0.148 0.152 850,000 0.1492 -4.52%
2018-12-13 0 0.155 0.153 0.156 0.153 0.160 1,010,000 158,160 0.1566 0.155 0.153 0.156 0.153 0.160 1,010,000 0.1566 -1.27%
2018-12-12 0 0.157 0.157 0.160 0.157 0.160 1,270,000 202,530 0.1595 0.157 0.157 0.160 0.157 0.160 1,270,000 0.1595 -0.63%
2018-12-11 0 0.158 0.152 0.168 0.158 0.158 20,000 3,160 0.1580 0.158 0.152 0.168 0.158 0.158 20,000 0.1580 -2.47%
2018-12-10 0 0.162 0.162 0.174 0.160 0.168 1,436,000 233,442 0.1626 0.162 0.162 0.174 0.160 0.168 1,436,000 0.1626 -1.22%
2018-12-07 0 0.164 0.164 0.165 0.160 0.168 340,000 56,300 0.1656 0.164 0.164 0.165 0.160 0.168 340,000 0.1656 -2.38%
2018-12-06 0 0.168 0.168 0.170 0.165 0.173 2,110,000 354,060 0.1678 0.168 0.168 0.170 0.165 0.173 2,110,000 0.1678 -2.33%
2018-12-05 0 0.172 0.171 0.176 0.172 0.178 730,000 127,160 0.1742 0.172 0.171 0.176 0.172 0.178 730,000 0.1742 -3.91%
2018-12-04 0 0.179 0.175 0.179 0.175 0.179 40,000 7,080 0.1770 0.179 0.175 0.179 0.175 0.179 40,000 0.1770 -1.10%
2018-12-03 0 0.181 0.176 0.181 0.174 0.181 2,000,000 354,100 0.1771 0.181 0.176 0.181 0.174 0.181 2,000,000 0.1771 0.56%
2018-11-30 0 0.180 0.180 0.181 0.173 0.180 2,070,000 361,800 0.1748 0.180 0.180 0.181 0.173 0.180 2,070,000 0.1748 -1.10%
2018-11-29 0 0.182 0.182 0.184 0.177 0.195 3,620,000 654,550 0.1808 0.182 0.182 0.184 0.177 0.195 3,620,000 0.1808 -6.67%
2018-11-28 0 0.195 0.193 0.195 0.174 0.208 5,190,000 1,007,990 0.1942 0.195 0.193 0.195 0.174 0.208 5,190,000 0.1942 13.37%
2018-11-27 0 0.172 0.172 0.173 0.172 0.184 4,640,000 816,250 0.1759 0.172 0.172 0.173 0.172 0.184 4,640,000 0.1759 -4.97%
2018-11-26 0 0.181 0.183 0.184 0.177 0.195 8,900,000 1,638,760 0.1841 0.181 0.183 0.184 0.177 0.195 8,900,000 0.1841 -5.24%
2018-11-23 0 0.191 0.180 0.183 0.170 0.245 23,310,000 4,632,740 0.1987 0.191 0.180 0.183 0.170 0.245 23,310,000 0.1987 -22.98%
2018-11-22 0 0.248 0.243 0.248 0.242 0.265 28,130,000 7,083,120 0.2518 0.248 0.243 0.248 0.242 0.265 28,130,000 0.2518 -6.42%
2018-11-21 0 0.265 0.260 0.265 0.250 0.265 19,570,000 5,046,950 0.2579 0.265 0.260 0.265 0.250 0.265 19,570,000 0.2579 1.92%
2018-11-20 0 0.260 0.260 0.265 0.255 0.265 12,700,000 3,271,500 0.2576 0.260 0.260 0.265 0.255 0.265 12,700,000 0.2576 -1.89%
2018-11-19 0 0.265 0.260 0.265 0.255 0.265 1,890,000 488,800 0.2586 0.265 0.260 0.265 0.255 0.265 1,890,000 0.2586 0.00%
2018-11-16 0 0.265 0.260 0.265 0.260 0.265 340,000 88,900 0.2615 0.265 0.260 0.265 0.260 0.265 340,000 0.2615 0.00%
2018-11-15 0 0.265 0.260 0.265 0.260 0.265 2,070,000 539,400 0.2606 0.265 0.260 0.265 0.260 0.265 2,070,000 0.2606 0.00%
2018-11-14 0 0.265 0.260 0.265 0.260 0.265 150,000 39,350 0.2623 0.265 0.260 0.265 0.260 0.265 150,000 0.2623 0.00%
2018-11-13 0 0.265 0.260 0.265 0.260 0.265 390,000 101,800 0.2610 0.265 0.260 0.265 0.260 0.265 390,000 0.2610 0.00%
2018-11-12 0 0.265 0.260 0.270 0.255 0.270 7,770,000 2,015,300 0.2594 0.265 0.260 0.270 0.255 0.270 7,770,000 0.2594 0.00%
2018-11-09 0 0.265 0.260 0.265 0.260 0.265 1,090,000 284,300 0.2608 0.265 0.260 0.265 0.260 0.265 1,090,000 0.2608 0.00%
2018-11-08 0 0.265 0.260 0.265 0.260 0.265 4,560,000 1,188,050 0.2605 0.265 0.260 0.265 0.260 0.265 4,560,000 0.2605 0.00%
2018-11-07 0 0.265 0.260 0.265 0.260 0.265 800,000 208,900 0.2611 0.265 0.260 0.265 0.260 0.265 800,000 0.2611 0.00%
2018-11-06 0 0.265 0.265 0.270 0.260 0.280 4,880,000 1,284,450 0.2632 0.265 0.265 0.270 0.260 0.280 4,880,000 0.2632 0.00%
2018-11-05 0 0.265 0.265 0.270 0.265 0.265 170,000 45,050 0.2650 0.265 0.265 0.270 0.265 0.265 170,000 0.2650 -1.85%
2018-11-02 0 0.270 0.265 0.270 0.260 0.270 2,340,000 620,150 0.2650 0.270 0.265 0.270 0.260 0.270 2,340,000 0.2650 1.89%
2018-11-01 0 0.265 0.260 0.265 0.260 0.265 710,000 186,850 0.2632 0.265 0.260 0.265 0.260 0.265 710,000 0.2632 0.00%
2018-10-31 0 0.265 0.260 0.265 0.260 0.265 670,000 176,400 0.2633 0.265 0.260 0.265 0.260 0.265 670,000 0.2633 0.00%
2018-10-30 0 0.265 0.260 0.265 0.260 0.265 1,650,000 430,250 0.2608 0.265 0.260 0.265 0.260 0.265 1,650,000 0.2608 0.00%
2018-10-29 0 0.265 0.260 0.265 0.260 0.265 600,000 157,900 0.2632 0.265 0.260 0.265 0.260 0.265 600,000 0.2632 0.00%
2018-10-26 0 0.265 0.260 0.265 0.260 0.265 710,000 186,500 0.2627 0.265 0.260 0.265 0.260 0.265 710,000 0.2627 0.00%
2018-10-25 0 0.265 0.260 0.265 0.255 0.265 3,720,000 963,200 0.2589 0.265 0.260 0.265 0.255 0.265 3,720,000 0.2589 0.00%
2018-10-24 0 0.265 0.260 0.265 0.260 0.265 640,000 168,900 0.2639 0.265 0.260 0.265 0.260 0.265 640,000 0.2639 0.00%
2018-10-23 0 0.265 0.260 0.265 0.260 0.265 570,000 149,800 0.2628 0.265 0.260 0.265 0.260 0.265 570,000 0.2628 0.00%
2018-10-22 0 0.265 0.260 0.265 0.260 0.265 1,860,000 486,050 0.2613 0.265 0.260 0.265 0.260 0.265 1,860,000 0.2613 0.00%
2018-10-19 0 0.265 0.265 0.270 0.260 0.265 8,820,000 2,313,250 0.2623 0.265 0.265 0.270 0.260 0.265 8,820,000 0.2623 0.00%
2018-10-18 0 0.265 0.260 0.265 0.260 0.265 9,100,000 2,384,950 0.2621 0.265 0.260 0.265 0.260 0.265 9,100,000 0.2621 0.00%
2018-10-16 0 0.265 0.260 0.265 0.260 0.265 4,310,000 1,131,050 0.2624 0.265 0.260 0.265 0.260 0.265 4,310,000 0.2624 0.00%
2018-10-15 0 0.265 0.265 0.270 0.260 0.265 3,280,000 861,450 0.2626 0.265 0.265 0.270 0.260 0.265 3,280,000 0.2626 0.00%
2018-10-12 0 0.265 0.265 0.270 0.255 0.265 1,905,000 499,250 0.2621 0.265 0.265 0.270 0.255 0.265 1,905,000 0.2621 -1.85%
2018-10-11 0 0.270 0.265 0.270 0.255 0.270 14,210,000 3,754,650 0.2642 0.270 0.265 0.270 0.255 0.270 14,210,000 0.2642 1.89%
2018-10-10 0 0.265 0.265 0.270 0.260 0.270 1,250,000 331,500 0.2652 0.265 0.265 0.270 0.260 0.270 1,250,000 0.2652 0.00%
2018-10-09 0 0.265 0.265 0.270 0.265 0.275 1,350,000 362,000 0.2681 0.265 0.265 0.270 0.265 0.275 1,350,000 0.2681 -3.64%
2018-10-08 0 0.275 0.275 0.280 0.260 0.275 6,860,000 1,855,050 0.2704 0.275 0.275 0.280 0.260 0.275 6,860,000 0.2704 1.85%
2018-10-05 0 0.270 0.265 0.270 0.265 0.270 3,520,000 939,650 0.2669 0.270 0.265 0.270 0.265 0.270 3,520,000 0.2669 -1.82%
2018-10-04 0 0.275 0.275 0.280 0.270 0.275 120,000 32,450 0.2704 0.275 0.275 0.280 0.270 0.275 120,000 0.2704 0.00%
2018-10-03 0 0.275 0.270 0.275 0.270 0.280 490,000 134,150 0.2738 0.275 0.270 0.275 0.270 0.280 490,000 0.2738 0.00%
2018-10-02 0 0.275 0.270 0.275 0.265 0.275 6,880,000 1,842,950 0.2679 0.275 0.270 0.275 0.265 0.275 6,880,000 0.2679 0.00%
2018-09-28 0 0.275 0.270 0.275 0.270 0.275 1,180,000 319,450 0.2707 0.275 0.270 0.275 0.270 0.275 1,180,000 0.2707 0.00%
2018-09-27 0 0.275 0.270 0.275 0.265 0.275 190,000 51,500 0.2711 0.275 0.270 0.275 0.265 0.275 190,000 0.2711 0.00%
2018-09-26 0 0.275 0.270 0.275 0.270 0.275 240,000 65,200 0.2717 0.275 0.270 0.275 0.270 0.275 240,000 0.2717 0.00%
2018-09-24 0 0.275 0.270 0.275 0.270 0.280 130,000 35,600 0.2738 0.275 0.270 0.275 0.270 0.280 130,000 0.2738 -1.79%
2018-09-21 0 0.280 0.275 0.280 0.270 0.280 460,000 126,600 0.2752 0.280 0.275 0.280 0.270 0.280 460,000 0.2752 1.82%
2018-09-20 0 0.275 0.275 0.280 0.270 0.275 20,000 5,450 0.2725 0.275 0.275 0.280 0.270 0.275 20,000 0.2725 0.00%
2018-09-19 0 0.275 0.275 0.280 0.270 0.275 470,000 128,900 0.2743 0.275 0.275 0.280 0.270 0.275 470,000 0.2743 -1.79%
2018-09-18 0 0.280 0.275 0.280 0.275 0.280 660,000 183,550 0.2781 0.280 0.275 0.280 0.275 0.280 660,000 0.2781 0.00%
2018-09-17 0 0.280 0.275 0.295 0.260 0.280 4,640,000 1,245,450 0.2684 0.280 0.275 0.295 0.260 0.280 4,640,000 0.2684 5.66%
2018-09-14 0 0.265 0.265 0.270 - - 0 0 - 0.265 0.265 0.270 - - 0 - 0.00%
2018-09-13 0 0.265 0.265 0.270 0.260 0.265 1,270,000 335,000 0.2638 0.265 0.265 0.270 0.260 0.265 1,270,000 0.2638 0.00%
2018-09-12 0 0.265 0.265 0.270 0.265 0.265 120,000 31,800 0.2650 0.265 0.265 0.270 0.265 0.265 120,000 0.2650 0.00%
2018-09-11 0 0.265 0.265 0.270 0.265 0.265 580,000 153,700 0.2650 0.265 0.265 0.270 0.265 0.265 580,000 0.2650 -1.85%
2018-09-10 0 0.270 0.270 0.275 0.270 0.270 290,000 78,300 0.2700 0.270 0.270 0.275 0.270 0.270 290,000 0.2700 -1.82%
2018-09-07 0 0.275 0.270 0.275 0.270 0.275 80,000 21,800 0.2725 0.275 0.270 0.275 0.270 0.275 80,000 0.2725 1.85%
2018-09-06 0 0.270 0.270 0.275 0.260 0.275 2,160,000 580,150 0.2686 0.270 0.270 0.275 0.260 0.275 2,160,000 0.2686 1.89%
2018-09-05 0 0.265 0.265 0.270 0.265 0.265 1,230,000 325,950 0.2650 0.265 0.265 0.270 0.265 0.265 1,230,000 0.2650 0.00%
2018-09-04 0 0.265 0.265 0.270 0.265 0.265 400,000 106,000 0.2650 0.265 0.265 0.270 0.265 0.265 400,000 0.2650 -1.85%
2018-09-03 0 0.270 0.265 0.270 0.270 0.270 450,000 121,500 0.2700 0.270 0.265 0.270 0.270 0.270 450,000 0.2700 1.89%
2018-08-31 0 0.265 0.265 0.270 0.265 0.265 230,000 60,950 0.2650 0.265 0.265 0.270 0.265 0.265 230,000 0.2650 -1.85%
2018-08-30 0 0.270 0.265 0.275 0.265 0.270 830,000 224,000 0.2699 0.270 0.265 0.275 0.265 0.270 830,000 0.2699 -3.57%
2018-08-29 0 0.280 0.270 0.280 0.280 0.280 240,000 67,200 0.2800 0.280 0.270 0.280 0.280 0.280 240,000 0.2800 0.00%
2018-08-28 0 0.280 0.265 0.280 0.270 0.280 870,000 237,250 0.2727 0.280 0.265 0.280 0.270 0.280 870,000 0.2727 3.70%
2018-08-27 0 0.270 0.270 0.290 0.260 0.280 930,000 253,200 0.2723 0.270 0.270 0.290 0.260 0.280 930,000 0.2723 1.89%
2018-08-24 0 0.265 0.265 0.270 - - 0 0 - 0.265 0.265 0.270 - - 0 - 0.00%
2018-08-23 0 0.265 0.265 0.270 0.260 0.265 530,000 140,150 0.2644 0.265 0.265 0.270 0.260 0.265 530,000 0.2644 -1.85%
2018-08-22 0 0.270 0.265 0.270 0.270 0.270 30,000 8,100 0.2700 0.270 0.265 0.270 0.270 0.270 30,000 0.2700 0.00%
2018-08-21 0 0.270 0.265 0.270 0.265 0.270 520,000 137,900 0.2652 0.270 0.265 0.270 0.265 0.270 520,000 0.2652 1.89%
2018-08-20 0 0.265 0.265 0.270 0.245 0.265 4,530,000 1,161,950 0.2565 0.265 0.265 0.270 0.245 0.265 4,530,000 0.2565 0.00%
2018-08-17 0 0.265 0.265 0.270 0.235 0.265 10,550,000 2,662,100 0.2523 0.265 0.265 0.270 0.235 0.265 10,550,000 0.2523 -1.85%
2018-08-16 0 0.270 0.265 0.270 0.265 0.270 1,750,000 469,550 0.2683 0.270 0.265 0.270 0.265 0.270 1,750,000 0.2683 0.00%
2018-08-15 0 0.270 0.270 0.275 0.270 0.270 2,000,000 540,000 0.2700 0.270 0.270 0.275 0.270 0.270 2,000,000 0.2700 0.00%
2018-08-14 0 0.270 0.270 0.275 0.270 0.275 310,000 84,200 0.2716 0.270 0.270 0.275 0.270 0.275 310,000 0.2716 0.00%
2018-08-13 0 0.270 0.270 0.275 0.270 0.275 1,098,000 301,540 0.2746 0.270 0.270 0.275 0.270 0.275 1,098,000 0.2746 -1.82%
2018-08-10 0 0.275 0.270 0.275 0.270 0.275 2,640,000 723,100 0.2739 0.275 0.270 0.275 0.270 0.275 2,640,000 0.2739 1.85%
2018-08-09 0 0.270 0.270 0.275 0.270 0.275 1,810,000 494,700 0.2733 0.270 0.270 0.275 0.270 0.275 1,810,000 0.2733 0.00%
2018-08-08 0 0.270 0.270 0.275 0.270 0.280 3,980,000 1,078,400 0.2710 0.270 0.270 0.275 0.270 0.280 3,980,000 0.2710 -3.57%
2018-08-07 0 0.280 0.275 0.280 0.275 0.280 570,000 157,500 0.2763 0.280 0.275 0.280 0.275 0.280 570,000 0.2763 0.00%
2018-08-06 0 0.280 0.280 0.285 0.270 0.280 8,690,000 2,394,800 0.2756 0.280 0.280 0.285 0.270 0.280 8,690,000 0.2756 0.00%
2018-08-03 0 0.280 0.280 0.285 0.280 0.290 510,000 143,000 0.2804 0.280 0.280 0.285 0.280 0.290 510,000 0.2804 -3.45%
2018-08-02 0 0.290 0.280 0.290 0.270 0.290 3,320,000 925,700 0.2788 0.290 0.280 0.290 0.270 0.290 3,320,000 0.2788 0.00%
2018-08-01 0 0.290 0.275 0.295 0.270 0.295 1,710,000 472,350 0.2762 0.290 0.275 0.295 0.270 0.295 1,710,000 0.2762 5.45%
2018-07-31 0 0.275 0.275 0.290 0.275 0.280 1,590,000 437,350 0.2751 0.275 0.275 0.290 0.275 0.280 1,590,000 0.2751 0.00%
2018-07-30 0 0.275 0.270 0.280 0.275 0.285 2,020,000 558,200 0.2763 0.275 0.270 0.280 0.275 0.285 2,020,000 0.2763 -1.79%
2018-07-27 0 0.280 0.280 0.290 0.280 0.285 2,390,000 677,100 0.2833 0.280 0.280 0.290 0.280 0.285 2,390,000 0.2833 -3.45%
2018-07-26 0 0.290 0.290 0.295 0.290 0.295 810,000 235,400 0.2906 0.290 0.290 0.295 0.290 0.295 810,000 0.2906 -1.69%
2018-07-25 0 0.295 0.290 0.295 0.290 0.295 1,550,000 456,050 0.2942 0.295 0.290 0.295 0.290 0.295 1,550,000 0.2942 0.00%
2018-07-24 0 0.295 0.295 0.300 0.290 0.295 610,000 179,450 0.2942 0.295 0.295 0.300 0.290 0.295 610,000 0.2942 -1.67%
2018-07-23 0 0.300 0.295 0.300 0.295 0.300 2,033,333 607,849 0.2989 0.300 0.295 0.300 0.295 0.300 2,033,333 0.2989 0.00%
2018-07-20 0 0.300 0.295 0.300 0.295 0.310 2,530,000 759,900 0.3004 0.300 0.295 0.300 0.295 0.310 2,530,000 0.3004 0.00%
2018-07-19 0 0.300 0.300 0.305 0.290 0.300 3,800,000 1,119,650 0.2946 0.300 0.300 0.305 0.290 0.300 3,800,000 0.2946 1.69%
2018-07-18 0 0.295 0.295 0.300 0.295 0.305 340,000 102,400 0.3012 0.295 0.295 0.300 0.295 0.305 340,000 0.3012 -1.67%
2018-07-17 0 0.300 0.300 0.305 0.295 0.300 4,380,000 1,300,550 0.2969 0.300 0.300 0.305 0.295 0.300 4,380,000 0.2969 0.00%
2018-07-16 0 0.300 0.300 0.305 0.285 0.300 4,480,000 1,315,500 0.2936 0.300 0.300 0.305 0.285 0.300 4,480,000 0.2936 1.69%
2018-07-13 0 0.295 0.290 0.295 0.280 0.295 940,000 269,800 0.2870 0.295 0.290 0.295 0.280 0.295 940,000 0.2870 0.00%
2018-07-12 0 0.295 0.295 0.300 0.270 0.300 3,430,000 971,200 0.2831 0.295 0.295 0.300 0.270 0.300 3,430,000 0.2831 5.36%
2018-07-11 0 0.280 0.280 0.285 0.280 0.280 860,000 240,800 0.2800 0.280 0.280 0.285 0.280 0.280 860,000 0.2800 0.00%
2018-07-10 0 0.280 0.280 0.285 0.280 0.280 1,470,000 411,600 0.2800 0.280 0.280 0.285 0.280 0.280 1,470,000 0.2800 -1.75%
2018-07-09 0 0.285 0.280 0.285 0.270 0.285 580,000 161,200 0.2779 0.285 0.280 0.285 0.270 0.285 580,000 0.2779 3.64%
2018-07-06 0 0.275 0.275 0.280 0.265 0.275 1,650,000 447,800 0.2714 0.275 0.275 0.280 0.265 0.275 1,650,000 0.2714 0.00%
2018-07-05 0 0.275 0.275 0.280 0.260 0.275 8,140,000 2,165,250 0.2660 0.275 0.275 0.280 0.260 0.275 8,140,000 0.2660 1.85%
2018-07-04 0 0.270 0.270 0.275 0.270 0.270 1,330,000 359,100 0.2700 0.270 0.270 0.275 0.270 0.270 1,330,000 0.2700 -1.82%
2018-07-03 0 0.275 0.275 0.280 0.265 0.285 1,080,000 299,700 0.2775 0.275 0.275 0.280 0.265 0.285 1,080,000 0.2775 -3.51%
2018-06-29 0 0.285 0.285 0.290 - - 0 0 - 0.285 0.285 0.290 - - 0 - 3.64%
2018-06-28 0 0.275 0.270 0.275 0.260 0.275 3,170,000 841,500 0.2655 0.275 0.270 0.275 0.260 0.275 3,170,000 0.2655 -1.79%
2018-06-27 0 0.280 0.270 0.280 0.280 0.295 2,200,000 635,600 0.2889 0.280 0.270 0.280 0.280 0.295 2,200,000 0.2889 -3.45%
2018-06-26 0 0.290 0.290 0.295 0.290 0.300 1,410,000 412,450 0.2925 0.290 0.290 0.295 0.290 0.300 1,410,000 0.2925 -1.69%
2018-06-25 0 0.295 0.290 0.300 0.290 0.295 620,000 182,800 0.2948 0.295 0.290 0.300 0.290 0.295 620,000 0.2948 -1.67%
2018-06-22 0 0.300 0.295 0.305 0.290 0.300 5,700,000 1,692,300 0.2969 0.300 0.295 0.305 0.290 0.300 5,700,000 0.2969 0.00%
2018-06-21 0 0.300 0.300 0.305 0.295 0.300 3,830,000 1,148,750 0.2999 0.300 0.300 0.305 0.295 0.300 3,830,000 0.2999 1.69%
2018-06-20 0 0.295 0.295 0.300 0.295 0.295 4,930,000 1,454,350 0.2950 0.295 0.295 0.300 0.295 0.295 4,930,000 0.2950 0.00%
2018-06-19 0 0.295 0.290 0.300 0.290 0.300 10,750,000 3,165,700 0.2945 0.295 0.290 0.300 0.290 0.300 10,750,000 0.2945 -4.84%
2018-06-15 0 0.310 0.310 0.315 0.310 0.310 3,060,000 948,600 0.3100 0.310 0.310 0.315 0.310 0.310 3,060,000 0.3100 -1.59%
2018-06-14 0 0.315 0.310 0.315 0.310 0.315 5,610,000 1,740,550 0.3103 0.315 0.310 0.315 0.310 0.315 5,610,000 0.3103 0.00%
2018-06-13 0 0.315 0.310 0.320 0.310 0.315 390,000 122,150 0.3132 0.315 0.310 0.320 0.310 0.315 390,000 0.3132 0.00%
2018-06-12 0 0.315 0.315 0.320 0.315 0.320 1,094,000 348,060 0.3182 0.315 0.315 0.320 0.315 0.320 1,094,000 0.3182 -1.56%
2018-06-11 0 0.320 0.320 0.325 0.320 0.325 400,000 128,250 0.3206 0.320 0.320 0.325 0.320 0.325 400,000 0.3206 0.00%
2018-06-08 0 0.320 0.315 0.320 0.320 0.325 1,240,000 396,850 0.3200 0.320 0.315 0.320 0.320 0.325 1,240,000 0.3200 -1.54%
2018-06-07 0 0.325 0.320 0.325 0.310 0.325 1,270,000 401,250 0.3159 0.325 0.320 0.325 0.310 0.325 1,270,000 0.3159 4.84%
2018-06-06 0 0.310 0.310 0.315 0.310 0.310 2,900,000 899,000 0.3100 0.310 0.310 0.315 0.310 0.310 2,900,000 0.3100 -1.59%
2018-06-05 0 0.315 0.310 0.315 0.310 0.315 210,000 65,150 0.3102 0.315 0.310 0.315 0.310 0.315 210,000 0.3102 0.00%
2018-06-04 0 0.315 0.310 0.315 0.310 0.315 1,220,000 378,950 0.3106 0.315 0.310 0.315 0.310 0.315 1,220,000 0.3106 0.00%
2018-06-01 0 0.315 0.310 0.315 0.310 0.315 4,040,000 1,253,150 0.3102 0.315 0.310 0.315 0.310 0.315 4,040,000 0.3102 0.00%
2018-05-31 0 0.315 0.315 0.320 0.310 0.320 1,326,000 418,600 0.3157 0.315 0.315 0.320 0.310 0.320 1,326,000 0.3157 0.00%
2018-05-30 0 0.315 0.310 0.315 0.310 0.325 5,190,000 1,622,750 0.3127 0.315 0.310 0.315 0.310 0.325 5,190,000 0.3127 -1.56%
2018-05-29 0 0.320 0.310 0.320 0.310 0.320 610,000 194,000 0.3180 0.320 0.310 0.320 0.310 0.320 610,000 0.3180 0.00%
2018-05-28 0 0.320 0.320 0.325 0.310 0.320 1,890,000 596,900 0.3158 0.320 0.320 0.325 0.310 0.320 1,890,000 0.3158 0.00%
2018-05-25 0 0.320 0.315 0.320 0.310 0.320 2,930,000 913,550 0.3118 0.320 0.315 0.320 0.310 0.320 2,930,000 0.3118 -1.54%
2018-05-24 0 0.325 0.320 0.325 0.315 0.330 2,400,000 778,200 0.3243 0.325 0.320 0.325 0.315 0.330 2,400,000 0.3243 -1.52%
2018-05-23 0 0.330 0.330 0.335 0.320 0.350 7,530,000 2,560,050 0.3400 0.330 0.330 0.335 0.320 0.350 7,530,000 0.3400 1.54%
2018-05-21 0 0.325 0.315 0.325 0.315 0.330 1,590,000 518,900 0.3264 0.325 0.315 0.325 0.315 0.330 1,590,000 0.3264 0.00%
2018-05-18 0 0.325 0.315 0.325 0.315 0.345 1,370,000 452,100 0.3300 0.325 0.315 0.325 0.315 0.345 1,370,000 0.3300 -1.52%
2018-05-17 0 0.330 0.320 0.330 0.310 0.335 2,480,000 812,800 0.3277 0.330 0.320 0.330 0.310 0.335 2,480,000 0.3277 4.76%
2018-05-16 0 0.315 0.310 0.315 0.300 0.320 4,030,000 1,262,150 0.3132 0.315 0.310 0.315 0.300 0.320 4,030,000 0.3132 3.28%
2018-05-15 0 0.305 0.300 0.305 0.290 0.310 5,610,000 1,682,950 0.3000 0.305 0.300 0.305 0.290 0.310 5,610,000 0.3000 -3.17%
2018-05-14 0 0.315 0.305 0.315 0.310 0.325 1,920,000 606,300 0.3158 0.315 0.305 0.315 0.310 0.325 1,920,000 0.3158 -3.08%
2018-05-11 0 0.325 0.320 0.325 0.320 0.330 1,340,000 433,600 0.3236 0.325 0.320 0.325 0.320 0.330 1,340,000 0.3236 -1.52%
2018-05-10 0 0.330 0.320 0.330 0.320 0.330 2,830,000 918,450 0.3245 0.330 0.320 0.330 0.320 0.330 2,830,000 0.3245 1.54%
2018-05-09 0 0.325 0.320 0.325 0.320 0.330 400,000 129,700 0.3243 0.325 0.320 0.325 0.320 0.330 400,000 0.3243 -1.52%
2018-05-08 0 0.330 0.325 0.330 0.325 0.335 550,000 179,000 0.3255 0.330 0.325 0.330 0.325 0.335 550,000 0.3255 -1.49%
2018-05-07 0 0.335 0.320 0.335 0.320 0.340 1,770,000 594,350 0.3358 0.335 0.320 0.335 0.320 0.340 1,770,000 0.3358 1.52%
2018-05-04 0 0.330 0.330 0.335 0.330 0.350 3,590,000 1,217,200 0.3391 0.330 0.330 0.335 0.330 0.350 3,590,000 0.3391 -4.35%
2018-05-03 0 0.345 0.340 0.345 0.320 0.355 13,300,000 4,548,550 0.3420 0.345 0.340 0.345 0.320 0.355 13,300,000 0.3420 7.81%
2018-05-02 0 0.320 0.315 0.325 0.310 0.320 2,280,000 718,000 0.3149 0.320 0.315 0.325 0.310 0.320 2,280,000 0.3149 3.23%
2018-04-30 0 0.310 0.305 0.315 0.305 0.310 2,570,000 786,600 0.3061 0.310 0.305 0.315 0.305 0.310 2,570,000 0.3061 1.64%
2018-04-27 0 0.305 0.305 0.310 0.305 0.305 220,000 67,100 0.3050 0.305 0.305 0.310 0.305 0.305 220,000 0.3050 0.00%
2018-04-26 0 0.305 0.300 0.305 0.300 0.315 1,520,000 461,850 0.3038 0.305 0.300 0.305 0.300 0.315 1,520,000 0.3038 -3.17%
2018-04-25 0 0.315 0.310 0.315 0.295 0.315 2,340,000 709,150 0.3031 0.315 0.310 0.315 0.295 0.315 2,340,000 0.3031 3.28%
2018-04-24 0 0.305 0.300 0.305 0.295 0.315 3,800,000 1,162,850 0.3060 0.305 0.300 0.305 0.295 0.315 3,800,000 0.3060 1.67%
2018-04-23 0 0.300 0.295 0.300 0.295 0.300 510,000 151,000 0.2961 0.300 0.295 0.300 0.295 0.300 510,000 0.2961 -1.64%
2018-04-20 0 0.305 0.300 0.305 0.300 0.305 5,380,000 1,614,450 0.3001 0.305 0.300 0.305 0.300 0.305 5,380,000 0.3001 0.00%
2018-04-19 0 0.305 0.305 0.310 0.300 0.315 3,220,000 975,950 0.3031 0.305 0.305 0.310 0.300 0.315 3,220,000 0.3031 0.00%
2018-04-18 0 0.305 0.300 0.305 0.295 0.305 4,120,000 1,237,550 0.3004 0.305 0.300 0.305 0.295 0.305 4,120,000 0.3004 0.00%
2018-04-17 0 0.305 0.300 0.305 0.300 0.310 3,220,000 982,900 0.3052 0.305 0.300 0.305 0.300 0.310 3,220,000 0.3052 -1.61%
2018-04-16 0 0.310 0.300 0.310 0.295 0.315 8,860,000 2,667,450 0.3011 0.310 0.300 0.310 0.295 0.315 8,860,000 0.3011 0.00%
2018-04-13 0 0.310 0.305 0.310 0.305 0.315 9,500,000 2,900,150 0.3053 0.310 0.305 0.310 0.305 0.315 9,500,000 0.3053 -1.59%
2018-04-12 0 0.315 0.310 0.315 0.305 0.320 1,030,000 320,600 0.3113 0.315 0.310 0.315 0.305 0.320 1,030,000 0.3113 -1.56%
2018-04-11 0 0.320 0.315 0.320 0.310 0.325 1,490,000 472,100 0.3168 0.320 0.315 0.320 0.310 0.325 1,490,000 0.3168 -1.54%
2018-04-10 0 0.325 0.320 0.325 0.305 0.330 2,030,000 649,100 0.3198 0.325 0.320 0.325 0.305 0.330 2,030,000 0.3198 3.17%
2018-04-09 0 0.315 0.310 0.315 0.300 0.320 4,530,000 1,413,550 0.3120 0.315 0.310 0.315 0.300 0.320 4,530,000 0.3120 0.00%
2018-04-06 0 0.315 0.310 0.315 0.310 0.335 3,630,000 1,153,000 0.3176 0.315 0.310 0.315 0.310 0.335 3,630,000 0.3176 -5.97%
2018-04-04 0 0.335 0.325 0.335 0.330 0.345 7,440,000 2,490,300 0.3347 0.335 0.325 0.335 0.330 0.345 7,440,000 0.3347 -5.63%
2018-04-03 0 0.355 0.350 0.355 0.325 0.370 18,130,000 6,360,250 0.3508 0.355 0.350 0.355 0.325 0.370 18,130,000 0.3508 1.43%
2018-03-29 0 0.350 0.350 0.355 0.320 0.385 85,350,000 30,449,100 0.3568 0.350 0.350 0.355 0.320 0.385 85,350,000 0.3568 20.69%
2018-03-28 0 0.290 0.285 0.290 0.265 0.295 7,580,000 2,153,450 0.2841 0.290 0.285 0.290 0.265 0.295 7,580,000 0.2841 7.41%
2018-03-27 0 0.270 0.265 0.270 0.265 0.270 2,330,000 621,650 0.2668 0.270 0.265 0.270 0.265 0.270 2,330,000 0.2668 -1.82%
2018-03-26 0 0.275 0.275 0.280 0.270 0.275 760,000 207,850 0.2735 0.275 0.275 0.280 0.270 0.275 760,000 0.2735 0.00%
2018-03-23 0 0.275 0.265 0.275 0.260 0.275 7,630,000 2,020,350 0.2648 0.275 0.265 0.275 0.260 0.275 7,630,000 0.2648 0.00%
2018-03-22 0 0.275 0.265 0.275 0.265 0.275 2,470,000 664,100 0.2689 0.275 0.265 0.275 0.265 0.275 2,470,000 0.2689 0.00%
2018-03-21 0 0.275 0.265 0.275 0.270 0.280 3,950,000 1,075,200 0.2722 0.275 0.265 0.275 0.270 0.280 3,950,000 0.2722 -3.51%
2018-03-20 0 0.285 0.280 0.285 0.270 0.285 710,000 198,000 0.2789 0.285 0.280 0.285 0.270 0.285 710,000 0.2789 1.79%
2018-03-19 0 0.280 0.270 0.280 0.270 0.280 3,510,000 951,450 0.2711 0.280 0.270 0.280 0.270 0.280 3,510,000 0.2711 0.00%
2018-03-16 0 0.280 0.275 0.280 0.275 0.285 3,140,000 877,450 0.2794 0.280 0.275 0.280 0.275 0.285 3,140,000 0.2794 -3.45%
2018-03-15 0 0.290 0.285 0.290 0.285 0.295 1,120,000 321,600 0.2871 0.290 0.285 0.290 0.285 0.295 1,120,000 0.2871 0.00%
2018-03-14 0 0.290 0.285 0.290 0.285 0.290 1,800,000 516,050 0.2867 0.290 0.285 0.290 0.285 0.290 1,800,000 0.2867 0.00%
2018-03-13 0 0.290 0.285 0.290 0.285 0.290 1,380,000 395,100 0.2863 0.290 0.285 0.290 0.285 0.290 1,380,000 0.2863 0.00%
2018-03-12 0 0.290 0.285 0.290 0.285 0.290 590,000 171,000 0.2898 0.290 0.285 0.290 0.285 0.290 590,000 0.2898 0.00%
2018-03-09 0 0.290 0.285 0.290 0.285 0.290 650,000 185,850 0.2859 0.290 0.285 0.290 0.285 0.290 650,000 0.2859 0.00%
2018-03-08 0 0.290 0.285 0.290 0.290 0.295 380,000 110,450 0.2907 0.290 0.285 0.290 0.290 0.295 380,000 0.2907 -1.69%
2018-03-07 0 0.295 0.285 0.295 0.290 0.295 220,000 63,900 0.2905 0.295 0.285 0.295 0.290 0.295 220,000 0.2905 1.72%
2018-03-06 0 0.290 0.285 0.290 0.285 0.290 870,000 248,500 0.2856 0.290 0.285 0.290 0.285 0.290 870,000 0.2856 0.00%
2018-03-05 0 0.290 0.285 0.290 0.285 0.300 1,220,000 353,100 0.2894 0.290 0.285 0.290 0.285 0.300 1,220,000 0.2894 -4.92%
2018-03-02 0 0.305 0.300 0.310 0.300 0.305 880,000 265,450 0.3016 0.305 0.300 0.310 0.300 0.305 880,000 0.3016 0.00%
2018-03-01 0 0.305 0.305 0.310 0.295 0.315 810,000 247,300 0.3053 0.305 0.305 0.310 0.295 0.315 810,000 0.3053 0.00%
2018-02-28 0 0.305 0.300 0.305 0.300 0.310 1,710,000 515,750 0.3016 0.305 0.300 0.305 0.300 0.310 1,710,000 0.3016 -1.61%
2018-02-27 0 0.310 0.305 0.315 0.295 0.315 4,230,000 1,300,850 0.3075 0.310 0.305 0.315 0.295 0.315 4,230,000 0.3075 5.08%
2018-02-26 0 0.295 0.290 0.295 0.290 0.305 1,960,000 575,550 0.2936 0.295 0.290 0.295 0.290 0.305 1,960,000 0.2936 0.00%
2018-02-23 0 0.295 0.290 0.295 0.285 0.295 1,100,000 319,900 0.2908 0.295 0.290 0.295 0.285 0.295 1,100,000 0.2908 0.00%
2018-02-22 0 0.295 0.295 0.300 0.290 0.300 590,000 174,550 0.2958 0.295 0.295 0.300 0.290 0.300 590,000 0.2958 -1.67%
2018-02-21 0 0.300 0.300 0.305 0.290 0.300 990,000 293,400 0.2964 0.300 0.300 0.305 0.290 0.300 990,000 0.2964 3.45%
2018-02-20 0 0.290 0.285 0.290 0.285 0.295 1,580,000 458,650 0.2903 0.290 0.285 0.290 0.285 0.295 1,580,000 0.2903 1.75%
2018-02-15 0 0.285 0.285 0.300 0.285 0.300 670,000 200,000 0.2985 0.285 0.285 0.300 0.285 0.300 670,000 0.2985 0.00%
2018-02-14 0 0.285 0.280 0.285 0.270 0.285 1,990,000 546,800 0.2748 0.285 0.280 0.285 0.270 0.285 1,990,000 0.2748 3.64%
2018-02-13 0 0.275 0.270 0.275 0.270 0.280 1,560,000 423,150 0.2713 0.275 0.270 0.275 0.270 0.280 1,560,000 0.2713 -1.79%
2018-02-12 0 0.280 0.275 0.280 0.270 0.280 2,240,000 612,450 0.2734 0.280 0.275 0.280 0.270 0.280 2,240,000 0.2734 0.00%
2018-02-09 0 0.280 0.270 0.280 0.265 0.280 2,860,000 764,100 0.2672 0.280 0.270 0.280 0.265 0.280 2,860,000 0.2672 -1.75%
2018-02-08 0 0.285 0.280 0.285 0.280 0.300 3,360,000 958,400 0.2852 0.285 0.280 0.285 0.280 0.300 3,360,000 0.2852 0.00%
2018-02-07 0 0.285 0.280 0.285 0.280 0.305 6,810,000 1,970,150 0.2893 0.285 0.280 0.285 0.280 0.305 6,810,000 0.2893 0.00%
2018-02-06 0 0.285 0.280 0.285 0.280 0.310 10,490,000 3,046,750 0.2904 0.285 0.280 0.285 0.280 0.310 10,490,000 0.2904 -9.52%
2018-02-05 0 0.315 0.315 0.320 0.305 0.315 2,380,000 737,100 0.3097 0.315 0.315 0.320 0.305 0.315 2,380,000 0.3097 -1.56%
2018-02-02 0 0.320 0.315 0.325 0.315 0.325 3,210,000 1,028,250 0.3203 0.320 0.315 0.325 0.315 0.325 3,210,000 0.3203 0.00%
2018-02-01 0 0.320 0.320 0.325 0.320 0.330 1,550,000 504,600 0.3255 0.320 0.320 0.325 0.320 0.330 1,550,000 0.3255 -4.48%
2018-01-31 0 0.335 0.330 0.335 0.320 0.335 3,490,000 1,134,150 0.3250 0.335 0.330 0.335 0.320 0.335 3,490,000 0.3250 3.08%
2018-01-30 0 0.325 0.325 0.330 0.325 0.340 4,050,000 1,326,300 0.3275 0.325 0.325 0.330 0.325 0.340 4,050,000 0.3275 1.56%
2018-01-29 0 0.320 0.320 0.325 0.320 0.325 1,790,000 572,950 0.3201 0.320 0.320 0.325 0.320 0.325 1,790,000 0.3201 0.00%
2018-01-26 0 0.320 0.320 0.325 0.320 0.330 4,970,000 1,603,850 0.3227 0.320 0.320 0.325 0.320 0.330 4,970,000 0.3227 -3.03%
2018-01-25 0 0.330 0.320 0.330 0.325 0.330 2,880,000 940,850 0.3267 0.330 0.320 0.330 0.325 0.330 2,880,000 0.3267 1.54%
2018-01-24 0 0.325 0.320 0.330 0.320 0.335 4,400,000 1,429,850 0.3250 0.325 0.320 0.330 0.320 0.335 4,400,000 0.3250 -2.99%
2018-01-23 0 0.335 0.330 0.335 0.330 0.350 8,110,000 2,732,450 0.3369 0.335 0.330 0.335 0.330 0.350 8,110,000 0.3369 1.52%
2018-01-22 0 0.330 0.330 0.335 0.330 0.340 2,580,000 856,300 0.3319 0.330 0.330 0.335 0.330 0.340 2,580,000 0.3319 -2.94%
2018-01-19 0 0.340 0.330 0.340 0.330 0.355 6,390,000 2,176,650 0.3406 0.340 0.330 0.340 0.330 0.355 6,390,000 0.3406 0.00%
2018-01-18 0 0.340 0.340 0.345 0.315 0.360 13,890,000 4,634,800 0.3337 0.340 0.340 0.345 0.315 0.360 13,890,000 0.3337 4.62%
2018-01-17 0 0.325 0.320 0.325 0.320 0.335 2,750,000 895,450 0.3256 0.325 0.320 0.325 0.320 0.335 2,750,000 0.3256 -4.41%
2018-01-16 0 0.340 0.330 0.340 0.320 0.340 5,268,000 1,724,700 0.3274 0.340 0.330 0.340 0.320 0.340 5,268,000 0.3274 6.25%
2018-01-15 0 0.320 0.320 0.325 0.320 0.335 7,150,000 2,330,000 0.3259 0.320 0.320 0.325 0.320 0.335 7,150,000 0.3259 -4.48%
2018-01-12 0 0.335 0.335 0.340 0.330 0.340 3,330,000 1,111,150 0.3337 0.335 0.335 0.340 0.330 0.340 3,330,000 0.3337 0.00%
2018-01-11 0 0.335 0.335 0.340 0.335 0.340 3,748,000 1,264,010 0.3372 0.335 0.335 0.340 0.335 0.340 3,748,000 0.3372 -1.47%
2018-01-10 0 0.340 0.340 0.345 0.340 0.350 5,100,000 1,745,800 0.3423 0.340 0.340 0.345 0.340 0.350 5,100,000 0.3423 0.00%
2018-01-09 0 0.340 0.340 0.350 0.340 0.350 5,500,000 1,895,000 0.3445 0.340 0.340 0.350 0.340 0.350 5,500,000 0.3445 -1.45%
2018-01-08 0 0.345 0.340 0.345 0.340 0.350 3,470,000 1,196,550 0.3448 0.345 0.340 0.345 0.340 0.350 3,470,000 0.3448 -1.43%
2018-01-05 0 0.350 0.345 0.350 0.340 0.350 12,290,000 4,242,600 0.3452 0.350 0.345 0.350 0.340 0.350 12,290,000 0.3452 -1.41%
2018-01-04 0 0.355 0.350 0.355 0.345 0.360 4,170,000 1,477,400 0.3543 0.355 0.350 0.355 0.345 0.360 4,170,000 0.3543 1.43%
2018-01-03 0 0.350 0.350 0.355 0.350 0.355 2,110,000 740,000 0.3507 0.350 0.350 0.355 0.350 0.355 2,110,000 0.3507 -1.41%
2018-01-02 0 0.355 0.355 0.360 0.355 0.360 2,222,000 791,470 0.3562 0.355 0.355 0.360 0.355 0.360 2,222,000 0.3562 -1.39%
2017-12-29 0 0.360 0.355 0.365 0.345 0.375 4,110,000 1,470,900 0.3579 0.360 0.355 0.365 0.345 0.375 4,110,000 0.3579 4.35%
2017-12-28 0 0.345 0.345 0.350 0.345 0.350 740,000 257,150 0.3475 0.345 0.345 0.350 0.345 0.350 740,000 0.3475 -2.82%
2017-12-27 0 0.355 0.350 0.355 0.350 0.355 950,000 332,750 0.3503 0.355 0.350 0.355 0.350 0.355 950,000 0.3503 -1.39%
2017-12-22 0 0.360 0.355 0.360 0.355 0.360 1,250,000 444,250 0.3554 0.360 0.355 0.360 0.355 0.360 1,250,000 0.3554 1.41%
2017-12-21 0 0.355 0.350 0.355 0.355 0.360 900,000 319,850 0.3554 0.355 0.350 0.355 0.355 0.360 900,000 0.3554 -1.39%
2017-12-20 0 0.360 0.355 0.360 0.355 0.360 3,960,000 1,415,550 0.3575 0.360 0.355 0.360 0.355 0.360 3,960,000 0.3575 -1.37%
2017-12-19 0 0.365 0.360 0.365 0.360 0.370 1,920,000 694,150 0.3615 0.365 0.360 0.365 0.360 0.370 1,920,000 0.3615 -1.35%
2017-12-18 0 0.370 0.360 0.370 0.360 0.370 3,500,000 1,267,050 0.3620 0.370 0.360 0.370 0.360 0.370 3,500,000 0.3620 0.00%
2017-12-15 0 0.370 0.365 0.370 0.350 0.380 7,280,000 2,666,600 0.3663 0.370 0.365 0.370 0.350 0.380 7,280,000 0.3663 5.71%
2017-12-14 0 0.350 0.345 0.350 0.345 0.350 2,480,000 861,500 0.3474 0.350 0.345 0.350 0.345 0.350 2,480,000 0.3474 1.45%
2017-12-13 0 0.345 0.345 0.350 0.340 0.350 1,220,000 418,500 0.3430 0.345 0.345 0.350 0.340 0.350 1,220,000 0.3430 -1.43%
2017-12-12 0 0.350 0.345 0.350 0.345 0.355 3,600,000 1,258,550 0.3496 0.350 0.345 0.350 0.345 0.355 3,600,000 0.3496 1.45%
2017-12-11 0 0.345 0.345 0.350 0.340 0.350 2,770,000 956,150 0.3452 0.345 0.345 0.350 0.340 0.350 2,770,000 0.3452 -1.43%
2017-12-08 0 0.350 0.345 0.350 0.340 0.350 2,790,000 961,350 0.3446 0.350 0.345 0.350 0.340 0.350 2,790,000 0.3446 0.00%
2017-12-07 0 0.350 0.345 0.350 0.340 0.355 7,130,000 2,479,050 0.3477 0.350 0.345 0.350 0.340 0.355 7,130,000 0.3477 -2.78%
2017-12-06 0 0.360 0.350 0.360 0.350 0.375 14,230,000 5,143,900 0.3615 0.360 0.350 0.360 0.350 0.375 14,230,000 0.3615 -5.26%
2017-12-05 0 0.380 0.375 0.380 0.380 0.385 1,470,000 559,400 0.3805 0.380 0.375 0.380 0.380 0.385 1,470,000 0.3805 -1.30%
2017-12-04 0 0.385 0.380 0.385 0.380 0.390 3,520,000 1,353,400 0.3845 0.385 0.380 0.385 0.380 0.390 3,520,000 0.3845 0.00%
2017-12-01 0 0.385 0.385 0.390 0.380 0.395 11,040,000 4,255,600 0.3855 0.385 0.385 0.390 0.380 0.395 11,040,000 0.3855 1.32%
2017-11-30 0 0.380 0.375 0.380 0.370 0.390 12,310,000 4,654,550 0.3781 0.380 0.375 0.380 0.370 0.390 12,310,000 0.3781 -1.30%
2017-11-29 0 0.385 0.385 0.390 0.380 0.390 4,210,000 1,617,300 0.3842 0.385 0.385 0.390 0.380 0.390 4,210,000 0.3842 -1.28%
2017-11-28 0 0.390 0.385 0.390 0.370 0.400 21,230,000 8,130,650 0.3830 0.390 0.385 0.390 0.370 0.400 21,230,000 0.3830 -2.50%
2017-11-27 0 0.400 0.400 0.405 0.400 0.410 6,200,000 2,517,700 0.4061 0.400 0.400 0.405 0.400 0.410 6,200,000 0.4061 -4.76%
2017-11-24 0 0.420 0.415 0.420 0.410 0.425 6,580,000 2,736,850 0.4159 0.420 0.415 0.420 0.410 0.425 6,580,000 0.4159 -1.18%
2017-11-23 0 0.425 0.420 0.425 0.410 0.435 10,360,000 4,414,400 0.4261 0.425 0.420 0.425 0.410 0.435 10,360,000 0.4261 2.41%
2017-11-22 0 0.415 0.410 0.415 0.405 0.420 11,650,000 4,808,850 0.4128 0.415 0.410 0.415 0.405 0.420 11,650,000 0.4128 -3.49%
2017-11-21 0 0.430 0.420 0.430 0.390 0.435 32,323,333 13,288,749 0.4111 0.430 0.420 0.430 0.390 0.435 32,323,333 0.4111 1.18%
2017-11-20 0 0.425 0.425 0.430 0.420 0.460 23,300,000 10,274,050 0.4409 0.425 0.425 0.430 0.420 0.460 23,300,000 0.4409 -5.56%
2017-11-17 0 0.450 0.445 0.450 0.435 0.460 25,620,000 11,426,000 0.4460 0.450 0.445 0.450 0.435 0.460 25,620,000 0.4460 2.27%
2017-11-16 0 0.440 0.430 0.440 0.410 0.450 51,880,000 22,405,400 0.4319 0.440 0.430 0.440 0.410 0.450 51,880,000 0.4319 8.64%
2017-11-15 0 0.405 0.400 0.405 0.385 0.420 32,070,000 12,863,500 0.4011 0.405 0.400 0.405 0.385 0.420 32,070,000 0.4011 0.00%
2017-11-14 0 0.405 0.400 0.405 0.380 0.405 61,600,000 24,152,750 0.3921 0.405 0.400 0.405 0.380 0.405 61,600,000 0.3921 8.00%
2017-11-13 0 0.375 0.375 0.380 0.355 0.380 28,700,000 10,671,650 0.3718 0.375 0.375 0.380 0.355 0.380 28,700,000 0.3718 5.63%
2017-11-10 0 0.355 0.345 0.355 0.350 0.360 5,810,000 2,049,100 0.3527 0.355 0.345 0.355 0.350 0.360 5,810,000 0.3527 -2.74%
2017-11-09 0 0.365 0.360 0.370 0.340 0.365 10,510,000 3,683,550 0.3505 0.365 0.360 0.370 0.340 0.365 10,510,000 0.3505 1.39%
2017-11-08 0 0.360 0.355 0.365 0.360 0.370 2,960,000 1,070,050 0.3615 0.360 0.355 0.365 0.360 0.370 2,960,000 0.3615 -2.70%
2017-11-07 0 0.370 0.365 0.370 0.365 0.375 4,374,000 1,609,100 0.3679 0.370 0.365 0.370 0.365 0.375 4,374,000 0.3679 -1.33%
2017-11-06 0 0.375 0.370 0.375 0.360 0.375 2,500,000 918,950 0.3676 0.375 0.370 0.375 0.360 0.375 2,500,000 0.3676 2.74%
2017-11-03 0 0.365 0.365 0.375 0.365 0.380 3,614,000 1,330,680 0.3682 0.365 0.365 0.375 0.365 0.380 3,614,000 0.3682 -3.95%
2017-11-02 0 0.380 0.370 0.380 0.370 0.380 2,660,000 997,800 0.3751 0.380 0.370 0.380 0.370 0.380 2,660,000 0.3751 2.70%
2017-11-01 0 0.370 0.370 0.375 0.370 0.380 3,530,000 1,324,650 0.3753 0.370 0.370 0.375 0.370 0.380 3,530,000 0.3753 0.00%
2017-10-31 0 0.370 0.370 0.375 0.360 0.370 2,588,000 951,540 0.3677 0.370 0.370 0.375 0.360 0.370 2,588,000 0.3677 0.00%
2017-10-30 0 0.370 0.365 0.370 0.365 0.380 2,740,000 1,020,400 0.3724 0.370 0.365 0.370 0.365 0.380 2,740,000 0.3724 1.37%
2017-10-27 0 0.365 0.365 0.370 0.365 0.375 4,066,000 1,490,620 0.3666 0.365 0.365 0.370 0.365 0.375 4,066,000 0.3666 -1.35%
2017-10-26 0 0.370 0.365 0.375 0.365 0.395 10,920,000 4,156,150 0.3806 0.370 0.365 0.375 0.365 0.395 10,920,000 0.3806 -5.13%
2017-10-25 0 0.390 0.390 0.395 0.370 0.395 21,730,000 8,347,700 0.3842 0.390 0.390 0.395 0.370 0.395 21,730,000 0.3842 5.41%
2017-10-24 0 0.370 0.370 0.375 0.360 0.385 11,610,000 4,356,200 0.3752 0.370 0.370 0.375 0.360 0.385 11,610,000 0.3752 2.78%
2017-10-23 0 0.360 0.355 0.365 0.350 0.365 920,000 328,600 0.3572 0.360 0.355 0.365 0.350 0.365 920,000 0.3572 1.41%
2017-10-20 0 0.355 0.355 0.360 0.350 0.360 7,288,000 2,587,520 0.3550 0.355 0.355 0.360 0.350 0.360 7,288,000 0.3550 5.97%
2017-10-19 0 0.335 0.335 0.340 0.335 0.345 1,170,000 395,250 0.3378 0.335 0.335 0.340 0.335 0.345 1,170,000 0.3378 0.00%
2017-10-18 0 0.335 0.335 0.340 0.335 0.335 1,480,000 495,800 0.3350 0.335 0.335 0.340 0.335 0.335 1,480,000 0.3350 -1.47%
2017-10-17 0 0.340 0.335 0.340 0.340 0.345 2,350,000 803,700 0.3420 0.340 0.335 0.340 0.340 0.345 2,350,000 0.3420 -2.86%
2017-10-16 0 0.350 0.340 0.350 0.345 0.360 2,320,000 812,350 0.3502 0.350 0.340 0.350 0.345 0.360 2,320,000 0.3502 1.45%
2017-10-13 0 0.345 0.340 0.345 0.340 0.345 1,330,000 455,300 0.3423 0.345 0.340 0.345 0.340 0.345 1,330,000 0.3423 1.47%
2017-10-12 0 0.340 0.335 0.345 0.335 0.345 2,590,000 874,000 0.3375 0.340 0.335 0.345 0.335 0.345 2,590,000 0.3375 -2.86%
2017-10-11 0 0.350 0.340 0.350 0.335 0.350 2,000,000 679,950 0.3400 0.350 0.340 0.350 0.335 0.350 2,000,000 0.3400 2.94%
2017-10-10 0 0.340 0.340 0.345 0.340 0.345 720,000 245,250 0.3406 0.340 0.340 0.345 0.340 0.345 720,000 0.3406 -2.86%
2017-10-09 0 0.350 0.345 0.350 0.340 0.360 2,070,000 715,400 0.3456 0.350 0.345 0.350 0.340 0.360 2,070,000 0.3456 0.00%
2017-10-06 0 0.350 0.345 0.355 0.345 0.365 4,544,030 1,618,700 0.3562 0.350 0.345 0.355 0.345 0.365 4,544,030 0.3562 1.45%
2017-10-04 0 0.345 0.340 0.350 0.340 0.355 730,000 254,850 0.3491 0.345 0.340 0.350 0.340 0.355 730,000 0.3491 0.00%
2017-10-03 0 0.345 0.340 0.345 0.335 0.345 3,380,000 1,149,050 0.3400 0.345 0.340 0.345 0.335 0.345 3,380,000 0.3400 4.55%
2017-09-29 0 0.330 0.325 0.330 0.310 0.330 4,450,000 1,416,900 0.3184 0.330 0.325 0.330 0.310 0.330 4,450,000 0.3184 -1.49%
2017-09-28 0 0.335 0.325 0.335 0.320 0.335 2,210,000 714,100 0.3231 0.335 0.325 0.335 0.320 0.335 2,210,000 0.3231 3.08%
2017-09-27 0 0.325 0.325 0.330 0.325 0.335 1,530,000 505,450 0.3304 0.325 0.325 0.330 0.325 0.335 1,530,000 0.3304 0.00%
2017-09-26 0 0.325 0.315 0.325 0.315 0.340 6,430,000 2,083,250 0.3240 0.325 0.315 0.325 0.315 0.340 6,430,000 0.3240 -1.52%
2017-09-25 0 0.330 0.325 0.330 0.325 0.340 6,820,000 2,248,350 0.3297 0.330 0.325 0.330 0.325 0.340 6,820,000 0.3297 -5.71%
2017-09-22 0 0.350 0.345 0.350 0.330 0.350 6,370,000 2,209,350 0.3468 0.350 0.345 0.350 0.330 0.350 6,370,000 0.3468 6.06%
2017-09-21 0 0.330 0.330 0.340 0.330 0.345 10,650,000 3,621,200 0.3400 0.330 0.330 0.340 0.330 0.345 10,650,000 0.3400 -1.49%
2017-09-20 0 0.335 0.330 0.335 0.330 0.345 1,620,000 539,500 0.3330 0.335 0.330 0.335 0.330 0.345 1,620,000 0.3330 -2.90%
2017-09-19 0 0.345 0.335 0.345 0.345 0.355 2,920,000 1,015,450 0.3478 0.345 0.335 0.345 0.345 0.355 2,920,000 0.3478 -2.82%
2017-09-18 0 0.355 0.350 0.360 0.335 0.365 3,740,000 1,339,150 0.3581 0.355 0.350 0.360 0.335 0.365 3,740,000 0.3581 0.00%
2017-09-15 0 0.355 0.350 0.355 0.345 0.365 6,690,000 2,368,500 0.3540 0.355 0.350 0.355 0.345 0.365 6,690,000 0.3540 2.90%
2017-09-14 0 0.345 0.340 0.345 0.295 0.360 16,470,000 5,676,550 0.3447 0.345 0.340 0.345 0.295 0.360 16,470,000 0.3447 15.00%
2017-09-13 0 0.300 0.300 0.310 0.295 0.300 3,850,000 1,151,900 0.2992 0.300 0.300 0.310 0.295 0.300 3,850,000 0.2992 1.69%
2017-09-12 0 0.295 0.290 0.295 0.285 0.300 4,140,000 1,206,350 0.2914 0.295 0.290 0.295 0.285 0.300 4,140,000 0.2914 -1.67%
2017-09-11 0 0.300 0.295 0.300 0.290 0.300 10,290,000 3,060,950 0.2975 0.300 0.295 0.300 0.290 0.300 10,290,000 0.2975 -1.64%
2017-09-08 0 0.305 0.295 0.305 0.300 0.305 11,950,000 3,585,050 0.3000 0.305 0.295 0.305 0.300 0.305 11,950,000 0.3000 1.67%
2017-09-07 0 0.300 0.295 0.300 0.290 0.300 2,640,000 778,850 0.2950 0.300 0.295 0.300 0.290 0.300 2,640,000 0.2950 0.00%
2017-09-06 0 0.300 0.295 0.300 0.295 0.300 2,930,000 877,800 0.2996 0.300 0.295 0.300 0.295 0.300 2,930,000 0.2996 1.69%
2017-09-05 0 0.295 0.295 0.300 0.295 0.310 1,830,000 549,050 0.3000 0.295 0.295 0.300 0.295 0.310 1,830,000 0.3000 0.00%
2017-09-04 0 0.295 0.295 0.300 0.295 0.315 8,330,000 2,515,700 0.3020 0.295 0.295 0.300 0.295 0.315 8,330,000 0.3020 -7.81%
2017-09-01 0 0.320 0.315 0.330 0.310 0.320 2,390,000 751,100 0.3143 0.320 0.315 0.330 0.310 0.320 2,390,000 0.3143 -1.54%
2017-08-31 0 0.325 0.320 0.325 0.325 0.325 2,370,000 770,250 0.3250 0.325 0.320 0.325 0.325 0.325 2,370,000 0.3250 1.56%
2017-08-30 0 0.320 0.320 0.330 0.315 0.335 2,700,000 875,150 0.3241 0.320 0.320 0.330 0.315 0.335 2,700,000 0.3241 -1.54%
2017-08-29 0 0.325 0.320 0.335 0.325 0.330 2,050,000 667,750 0.3257 0.325 0.320 0.335 0.325 0.330 2,050,000 0.3257 -1.52%
2017-08-28 0 0.330 0.330 0.340 0.330 0.350 2,310,000 780,150 0.3377 0.330 0.330 0.340 0.330 0.350 2,310,000 0.3377 -2.94%
2017-08-25 0 0.340 0.335 0.340 0.335 0.345 1,500,000 509,250 0.3395 0.340 0.335 0.340 0.335 0.345 1,500,000 0.3395 -1.45%
2017-08-24 0 0.345 0.345 0.350 0.330 0.350 1,564,800 525,186 0.3356 0.345 0.345 0.350 0.330 0.350 1,564,800 0.3356 0.00%
2017-08-22 0 0.345 0.340 0.350 0.340 0.345 900,000 306,650 0.3407 0.345 0.340 0.350 0.340 0.345 900,000 0.3407 -2.82%
2017-08-21 0 0.355 0.340 0.355 0.325 0.355 1,720,000 582,250 0.3385 0.355 0.340 0.355 0.325 0.355 1,720,000 0.3385 1.43%
2017-08-18 0 0.350 0.350 0.355 0.350 0.350 100,000 35,000 0.3500 0.350 0.350 0.355 0.350 0.350 100,000 0.3500 0.00%
2017-08-17 0 0.350 0.350 0.355 0.335 0.350 830,000 287,650 0.3466 0.350 0.350 0.355 0.335 0.350 830,000 0.3466 0.00%
2017-08-16 0 0.350 0.350 0.365 0.350 0.350 30,000 10,500 0.3500 0.350 0.350 0.365 0.350 0.350 30,000 0.3500 0.00%
2017-08-15 0 0.350 0.345 0.365 - - 0 0 - 0.350 0.345 0.365 - - 0 - 0.00%
2017-08-14 0 0.350 0.350 0.365 0.350 0.360 1,700,000 596,700 0.3510 0.350 0.350 0.365 0.350 0.360 1,700,000 0.3510 -4.11%
2017-08-11 0 0.365 0.365 0.370 0.360 0.375 430,000 155,750 0.3622 0.365 0.365 0.370 0.360 0.375 430,000 0.3622 0.00%
2017-08-10 0 0.365 0.365 0.370 0.365 0.370 1,880,000 693,200 0.3687 0.365 0.365 0.370 0.365 0.370 1,880,000 0.3687 -2.67%
2017-08-09 0 0.375 0.370 0.380 0.375 0.380 890,000 333,850 0.3751 0.375 0.370 0.380 0.375 0.380 890,000 0.3751 0.00%
2017-08-08 0 0.375 0.375 0.385 0.345 0.400 7,254,000 2,748,370 0.3789 0.375 0.375 0.385 0.345 0.400 7,254,000 0.3789 7.14%
2017-08-07 0 0.350 0.345 0.350 0.335 0.350 2,590,000 891,600 0.3442 0.350 0.345 0.350 0.335 0.350 2,590,000 0.3442 6.06%
2017-08-04 0 0.330 0.325 0.335 0.320 0.330 2,020,000 656,200 0.3249 0.330 0.325 0.335 0.320 0.330 2,020,000 0.3249 1.54%
2017-08-03 0 0.325 0.325 0.335 0.325 0.345 12,870,000 3,923,800 0.3049 0.325 0.325 0.335 0.325 0.345 12,870,000 0.3049 -4.41%
2017-08-02 0 0.340 0.335 0.345 0.335 0.345 1,600,000 541,500 0.3384 0.340 0.335 0.345 0.335 0.345 1,600,000 0.3384 -1.45%
2017-08-01 0 0.345 0.340 0.345 0.320 0.345 1,800,000 604,400 0.3358 0.345 0.340 0.345 0.320 0.345 1,800,000 0.3358 -1.43%
2017-07-31 0 0.350 0.345 0.350 0.335 0.360 10,125,600 3,521,548 0.3478 0.350 0.345 0.350 0.335 0.360 10,125,600 0.3478 11.11%
2017-07-28 0 0.315 0.300 0.315 - - 0 0 - 0.315 0.300 0.315 - - 0 - 0.00%
2017-07-27 0 0.315 0.305 0.315 0.300 0.320 3,010,000 919,450 0.3055 0.315 0.305 0.315 0.300 0.320 3,010,000 0.3055 1.61%
2017-07-26 0 0.310 0.310 0.315 0.300 0.310 720,000 220,700 0.3065 0.310 0.310 0.315 0.300 0.310 720,000 0.3065 -4.62%
2017-07-25 0 0.325 0.325 0.330 0.325 0.325 1,100,000 357,500 0.3250 0.325 0.325 0.330 0.325 0.325 1,100,000 0.3250 -1.52%
2017-07-24 0 0.330 0.325 0.330 0.325 0.330 1,160,000 378,500 0.3263 0.330 0.325 0.330 0.325 0.330 1,160,000 0.3263 1.54%
2017-07-21 0 0.325 0.320 0.325 0.315 0.325 480,000 154,700 0.3223 0.325 0.320 0.325 0.315 0.325 480,000 0.3223 1.56%
2017-07-20 0 0.320 0.315 0.320 0.320 0.325 1,230,000 398,200 0.3237 0.320 0.315 0.320 0.320 0.325 1,230,000 0.3237 -1.54%
2017-07-19 0 0.325 0.320 0.335 0.305 0.350 2,160,000 688,400 0.3187 0.325 0.320 0.335 0.305 0.350 2,160,000 0.3187 6.56%
2017-07-18 0 0.305 0.300 0.305 0.295 0.305 1,638,000 491,550 0.3001 0.305 0.300 0.305 0.295 0.305 1,638,000 0.3001 3.39%
2017-07-17 0 0.295 0.290 0.295 0.295 0.300 1,090,000 325,000 0.2982 0.295 0.290 0.295 0.295 0.300 1,090,000 0.2982 0.00%
2017-07-14 0 0.295 0.285 0.300 0.280 0.300 1,490,000 424,950 0.2852 0.295 0.285 0.300 0.280 0.300 1,490,000 0.2852 -1.67%
2017-07-13 0 0.300 0.295 0.300 0.300 0.300 610,000 183,000 0.3000 0.300 0.295 0.300 0.300 0.300 610,000 0.3000 0.00%
2017-07-12 0 0.300 0.300 0.305 0.285 0.300 990,000 295,750 0.2987 0.300 0.300 0.305 0.285 0.300 990,000 0.2987 0.00%
2017-07-11 0 0.300 0.290 0.300 0.300 0.300 250,000 75,000 0.3000 0.300 0.290 0.300 0.300 0.300 250,000 0.3000 0.00%
2017-07-10 0 0.300 0.280 0.300 0.280 0.300 422,000 122,100 0.2893 0.300 0.280 0.300 0.280 0.300 422,000 0.2893 5.26%
2017-07-07 0 0.285 0.280 0.295 0.285 0.290 680,000 195,500 0.2875 0.285 0.280 0.295 0.285 0.290 680,000 0.2875 -3.39%
2017-07-06 0 0.295 0.290 0.300 0.295 0.320 330,000 101,400 0.3073 0.295 0.290 0.300 0.295 0.320 330,000 0.3073 1.72%
2017-07-05 0 0.290 0.280 0.290 0.270 0.290 1,290,000 353,000 0.2736 0.290 0.280 0.290 0.270 0.290 1,290,000 0.2736 1.75%
2017-07-04 0 0.285 0.285 0.290 0.270 0.285 2,420,000 667,900 0.2760 0.285 0.285 0.290 0.270 0.285 2,420,000 0.2760 -5.00%
2017-07-03 0 0.300 0.295 0.305 0.300 0.300 130,000 39,000 0.3000 0.300 0.295 0.305 0.300 0.300 130,000 0.3000 1.69%
2017-06-30 0 0.295 0.280 0.295 0.295 0.295 40,000 11,800 0.2950 0.295 0.280 0.295 0.295 0.295 40,000 0.2950 0.00%
2017-06-29 0 0.295 0.295 0.300 0.285 0.295 960,000 280,650 0.2923 0.295 0.295 0.300 0.285 0.295 960,000 0.2923 0.00%
2017-06-28 0 0.295 0.295 0.300 0.275 0.295 1,870,000 529,300 0.2830 0.295 0.295 0.300 0.275 0.295 1,870,000 0.2830 0.00%
2017-06-27 0 0.295 0.295 0.300 0.295 0.295 100,000 29,500 0.2950 0.295 0.295 0.300 0.295 0.295 100,000 0.2950 -1.67%
2017-06-26 0 0.300 0.300 0.305 0.300 0.300 350,000 105,000 0.3000 0.300 0.300 0.305 0.300 0.300 350,000 0.3000 0.00%
2017-06-23 0 0.300 0.290 0.300 0.285 0.310 5,860,000 1,727,750 0.2948 0.300 0.290 0.300 0.285 0.310 5,860,000 0.2948 -3.23%
2017-06-22 0 0.310 0.305 0.310 0.300 0.315 1,870,000 564,750 0.3020 0.310 0.305 0.310 0.300 0.315 1,870,000 0.3020 1.64%
2017-06-21 0 0.305 0.305 0.310 0.300 0.355 4,220,000 1,377,750 0.3265 0.305 0.305 0.310 0.300 0.355 4,220,000 0.3265 -4.69%
2017-06-20 0 0.320 0.320 0.330 0.310 0.355 1,130,000 364,650 0.3227 0.320 0.320 0.330 0.310 0.355 1,130,000 0.3227 0.00%
2017-06-19 0 0.320 0.300 0.360 0.290 0.360 3,944,000 1,167,270 0.2960 0.320 0.300 0.360 0.290 0.360 3,944,000 0.2960 10.34%
2017-06-16 0 0.290 0.290 0.295 0.275 0.290 580,000 164,800 0.2841 0.290 0.290 0.295 0.275 0.290 580,000 0.2841 -1.69%
2017-06-15 0 0.295 0.290 0.295 - - 0 0 - 0.295 0.290 0.295 - - 0 - 0.00%
2017-06-14 0 0.295 0.295 0.300 0.295 0.295 50,000 14,750 0.2950 0.295 0.295 0.300 0.295 0.295 50,000 0.2950 0.00%
2017-06-13 0 0.295 0.295 0.300 0.295 0.295 1,100,000 324,500 0.2950 0.295 0.295 0.300 0.295 0.295 1,100,000 0.2950 0.00%
2017-06-12 0 0.295 0.295 0.305 0.295 0.305 2,840,000 852,250 0.3001 0.295 0.295 0.305 0.295 0.305 2,840,000 0.3001 -3.28%
2017-06-09 0 0.305 0.305 0.310 0.305 0.305 600,000 183,000 0.3050 0.305 0.305 0.310 0.305 0.305 600,000 0.3050 0.00%
2017-06-08 0 0.305 0.305 0.315 0.300 0.310 5,800,000 1,747,550 0.3013 0.305 0.305 0.315 0.300 0.310 5,800,000 0.3013 1.67%
2017-06-07 0 0.300 0.300 0.305 0.290 0.305 3,570,000 1,067,650 0.2991 0.300 0.300 0.305 0.290 0.305 3,570,000 0.2991 0.00%
2017-06-06 0 0.300 0.300 0.305 0.295 0.310 1,823,384 551,647 0.3025 0.300 0.300 0.305 0.295 0.310 1,823,384 0.3025 -3.23%
2017-06-05 0 0.310 0.305 0.320 0.310 0.320 420,000 133,200 0.3171 0.310 0.305 0.320 0.310 0.320 420,000 0.3171 -3.12%
2017-06-02 0 0.320 0.320 0.325 0.320 0.330 71,452 23,135 0.3238 0.320 0.320 0.325 0.320 0.330 71,452 0.3238 -3.03%
2017-06-01 0 0.330 0.320 0.330 0.330 0.335 166,000 54,620 0.3290 0.330 0.320 0.330 0.330 0.335 166,000 0.3290 1.54%
2017-05-31 0 0.325 0.320 0.325 0.310 0.325 490,000 158,350 0.3232 0.325 0.320 0.325 0.310 0.325 490,000 0.3232 -1.52%
2017-05-29 0 0.330 0.310 0.335 0.310 0.340 590,000 186,700 0.3164 0.330 0.310 0.335 0.310 0.340 590,000 0.3164 1.54%
2017-05-26 0 0.325 0.315 0.325 0.330 0.330 110,000 36,300 0.3300 0.325 0.315 0.325 0.330 0.330 110,000 0.3300 0.00%
2017-05-25 0 0.325 0.315 0.325 0.305 0.325 1,420,000 451,000 0.3176 0.325 0.315 0.325 0.305 0.325 1,420,000 0.3176 8.33%
2017-05-24 0 0.300 0.300 0.305 0.300 0.310 770,000 234,050 0.3040 0.300 0.300 0.305 0.300 0.310 770,000 0.3040 0.00%
2017-05-23 0 0.300 0.300 0.310 0.300 0.305 250,000 75,250 0.3010 0.300 0.300 0.310 0.300 0.305 250,000 0.3010 -1.64%
2017-05-22 0 0.305 0.300 0.305 0.295 0.305 1,070,000 325,450 0.3042 0.305 0.300 0.305 0.295 0.305 1,070,000 0.3042 1.67%
2017-05-19 0 0.300 0.300 0.320 0.300 0.300 500,000 151,000 0.3020 0.300 0.300 0.320 0.300 0.300 500,000 0.3020 1.69%
2017-05-18 0 0.295 0.295 0.300 0.290 0.295 190,000 55,950 0.2945 0.295 0.295 0.300 0.290 0.295 190,000 0.2945 -1.67%
2017-05-17 0 0.300 0.295 0.305 0.300 0.310 710,000 215,650 0.3037 0.300 0.295 0.305 0.300 0.310 710,000 0.3037 0.00%
2017-05-16 0 0.300 0.300 0.305 0.295 0.305 410,000 121,800 0.2971 0.300 0.300 0.305 0.295 0.305 410,000 0.2971 -1.64%
2017-05-15 0 0.305 0.305 0.310 0.300 0.310 3,540,000 1,078,150 0.3046 0.305 0.305 0.310 0.300 0.310 3,540,000 0.3046 -4.69%
2017-05-12 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - -1.54%
2017-05-11 0 0.325 0.325 0.330 0.305 0.305 200,000 61,000 0.3050 0.325 0.325 0.330 0.305 0.305 200,000 0.3050 4.84%
2017-05-10 0 0.310 0.310 0.320 0.305 0.310 230,000 71,200 0.3096 0.310 0.310 0.320 0.305 0.310 230,000 0.3096 -1.59%
2017-05-09 0 0.315 0.310 0.320 0.305 0.320 420,000 129,600 0.3086 0.315 0.310 0.320 0.305 0.320 420,000 0.3086 -1.56%
2017-05-08 0 0.320 0.320 0.325 - - 0 0 - 0.320 0.320 0.325 - - 0 - 1.59%
2017-05-05 0 0.315 0.315 0.320 0.300 0.320 1,380,000 430,350 0.3118 0.315 0.315 0.320 0.300 0.320 1,380,000 0.3118 -4.55%
2017-05-04 0 0.330 0.320 0.330 0.330 0.345 680,000 225,350 0.3314 0.330 0.320 0.330 0.330 0.345 680,000 0.3314 0.00%
2017-05-02 0 0.330 0.330 0.340 0.330 0.330 60,000 19,800 0.3300 0.330 0.330 0.340 0.330 0.330 60,000 0.3300 1.54%
2017-04-28 0 0.325 0.325 0.335 0.325 0.335 870,000 288,400 0.3315 0.325 0.325 0.335 0.325 0.335 870,000 0.3315 -2.99%
2017-04-27 0 0.335 0.330 0.345 0.335 0.340 160,000 53,750 0.3359 0.335 0.330 0.345 0.335 0.340 160,000 0.3359 -1.47%
2017-04-26 0 0.340 0.340 0.350 0.340 0.340 130,000 44,200 0.3400 0.340 0.340 0.350 0.340 0.340 130,000 0.3400 0.00%
2017-04-25 0 0.340 0.330 0.340 - - 0 0 - 0.340 0.330 0.340 - - 0 - 0.00%
2017-04-24 0 0.340 0.335 0.340 0.345 0.345 50,000 17,250 0.3450 0.340 0.335 0.340 0.345 0.345 50,000 0.3450 -1.45%
2017-04-21 0 0.345 0.330 0.345 0.325 0.345 650,000 214,350 0.3298 0.345 0.330 0.345 0.325 0.345 650,000 0.3298 4.55%
2017-04-20 0 0.330 0.330 0.335 0.320 0.345 2,350,000 771,900 0.3285 0.330 0.330 0.335 0.320 0.345 2,350,000 0.3285 -4.35%
2017-04-19 0 0.345 0.340 0.350 0.330 0.410 9,370,000 3,218,850 0.3435 0.345 0.340 0.350 0.330 0.410 9,370,000 0.3435 -9.21%
2017-04-18 0 0.380 0.370 0.385 0.380 0.380 10,000 3,800 0.3800 0.380 0.370 0.385 0.380 0.380 10,000 0.3800 -1.30%
2017-04-13 0 0.385 0.375 0.385 0.385 0.385 110,000 42,350 0.3850 0.385 0.375 0.385 0.385 0.385 110,000 0.3850 0.00%
2017-04-12 0 0.385 0.385 0.400 - - 0 0 - 0.385 0.385 0.400 - - 0 - 2.67%
2017-04-11 0 0.375 0.375 0.405 0.370 0.380 130,000 48,350 0.3719 0.375 0.375 0.405 0.370 0.380 130,000 0.3719 -1.32%
2017-04-10 0 0.380 0.380 0.395 0.365 0.380 850,000 316,950 0.3729 0.380 0.380 0.395 0.365 0.380 850,000 0.3729 -1.30%
2017-04-07 0 0.385 0.385 0.390 0.375 0.390 1,050,000 400,750 0.3817 0.385 0.385 0.390 0.375 0.390 1,050,000 0.3817 -1.28%
2017-04-06 0 0.390 0.390 0.400 0.390 0.390 10,000 3,900 0.3900 0.390 0.390 0.400 0.390 0.390 10,000 0.3900 1.30%
2017-04-05 0 0.385 0.385 0.395 0.385 0.385 20,000 7,850 0.3925 0.385 0.385 0.395 0.385 0.385 20,000 0.3925 -2.53%
2017-04-03 0 0.395 0.385 0.410 0.380 0.395 150,000 58,400 0.3893 0.395 0.385 0.410 0.380 0.395 150,000 0.3893 1.28%
2017-03-31 0 0.390 0.390 0.395 0.380 0.385 270,000 103,650 0.3839 0.390 0.390 0.395 0.380 0.385 270,000 0.3839 -2.50%
2017-03-30 0 0.400 0.385 0.400 0.400 0.405 760,000 304,300 0.4004 0.400 0.385 0.400 0.400 0.405 760,000 0.4004 -1.23%
2017-03-29 0 0.405 0.395 0.405 - - 0 0 - 0.405 0.395 0.405 - - 0 - 0.00%
2017-03-28 0 0.405 0.400 0.405 0.400 0.405 1,350,000 545,350 0.4040 0.405 0.400 0.405 0.400 0.405 1,350,000 0.4040 3.85%
2017-03-27 0 0.390 0.385 0.405 0.390 0.390 50,000 19,500 0.3900 0.390 0.385 0.405 0.390 0.390 50,000 0.3900 2.63%
2017-03-24 0 0.380 0.380 0.400 0.380 0.410 1,640,000 643,600 0.3924 0.380 0.380 0.400 0.380 0.410 1,640,000 0.3924 -2.56%
2017-03-23 0 0.390 0.390 0.400 0.365 0.390 2,510,000 930,250 0.3706 0.390 0.390 0.400 0.365 0.390 2,510,000 0.3706 2.63%
2017-03-22 0 0.380 0.370 0.390 - - 0 0 - 0.380 0.370 0.390 - - 0 - 0.00%
2017-03-21 0 0.380 0.380 0.400 0.375 0.385 360,000 136,800 0.3800 0.380 0.380 0.400 0.375 0.385 360,000 0.3800 0.00%
2017-03-20 0 0.380 0.375 0.380 0.320 0.385 2,150,000 762,550 0.3547 0.380 0.375 0.380 0.320 0.385 2,150,000 0.3547 -2.56%
2017-03-17 0 0.390 0.385 0.390 0.390 0.420 430,000 168,000 0.3907 0.390 0.385 0.390 0.390 0.420 430,000 0.3907 1.30%
2017-03-16 0 0.385 0.380 0.395 0.315 0.405 1,140,000 427,900 0.3754 0.385 0.380 0.395 0.315 0.405 1,140,000 0.3754 -1.28%
2017-03-15 0 0.390 0.385 0.390 0.390 0.395 896,000 350,562 0.3913 0.390 0.385 0.390 0.390 0.395 896,000 0.3913 -2.50%
2017-03-14 0 0.400 0.395 0.405 0.390 0.405 360,000 143,600 0.3989 0.400 0.395 0.405 0.390 0.405 360,000 0.3989 -1.23%
2017-03-13 0 0.405 0.405 0.420 0.405 0.415 190,000 77,500 0.4079 0.405 0.405 0.420 0.405 0.415 190,000 0.4079 0.00%
2017-03-10 0 0.405 0.400 0.405 0.400 0.405 1,320,000 534,100 0.4046 0.405 0.400 0.405 0.400 0.405 1,320,000 0.4046 0.00%
2017-03-09 0 0.405 0.395 0.415 0.390 0.405 920,000 367,700 0.3997 0.405 0.395 0.415 0.390 0.405 920,000 0.3997 0.00%
2017-03-08 0 0.405 0.395 0.410 0.405 0.405 950,000 384,750 0.4050 0.405 0.395 0.410 0.405 0.405 950,000 0.4050 0.00%
2017-03-07 0 0.405 0.390 0.405 0.370 0.405 1,970,000 767,350 0.3895 0.405 0.390 0.405 0.370 0.405 1,970,000 0.3895 9.46%
2017-03-06 0 0.370 0.370 0.380 0.370 0.370 100,000 37,000 0.3700 0.370 0.370 0.380 0.370 0.370 100,000 0.3700 1.37%
2017-03-03 0 0.365 0.365 0.370 0.365 0.365 20,000 7,300 0.3650 0.365 0.365 0.370 0.365 0.365 20,000 0.3650 -1.35%
2017-03-02 0 0.370 0.365 0.375 0.360 0.370 170,000 61,900 0.3641 0.370 0.365 0.375 0.360 0.370 170,000 0.3641 2.78%
2017-03-01 0 0.360 0.360 0.370 - - 0 0 - 0.360 0.360 0.370 - - 0 - 0.00%
2017-02-28 0 0.360 0.360 0.370 0.350 0.365 890,000 317,400 0.3566 0.360 0.360 0.370 0.350 0.365 890,000 0.3566 2.86%
2017-02-27 0 0.350 0.350 0.355 0.350 0.365 610,000 217,050 0.3558 0.350 0.350 0.355 0.350 0.365 610,000 0.3558 -4.11%
2017-02-24 0 0.365 0.360 0.370 0.360 0.380 1,460,000 530,950 0.3637 0.365 0.360 0.370 0.360 0.380 1,460,000 0.3637 -3.95%
2017-02-23 0 0.380 0.370 0.380 0.370 0.385 670,000 248,350 0.3707 0.380 0.370 0.380 0.370 0.385 670,000 0.3707 -2.56%
2017-02-22 0 0.390 0.365 0.390 0.360 0.390 1,020,000 374,600 0.3673 0.390 0.365 0.390 0.360 0.390 1,020,000 0.3673 4.00%
2017-02-21 0 0.375 0.375 0.390 - - 0 0 - 0.375 0.375 0.390 - - 0 - 0.00%
2017-02-20 0 0.375 0.375 0.380 0.370 0.390 880,000 334,250 0.3798 0.375 0.375 0.380 0.370 0.390 880,000 0.3798 -3.85%
2017-02-17 0 0.390 0.385 0.405 0.380 0.390 150,000 57,600 0.3840 0.390 0.385 0.405 0.380 0.390 150,000 0.3840 0.00%
2017-02-16 0 0.390 0.385 0.390 0.390 0.425 210,000 83,750 0.3988 0.390 0.385 0.390 0.390 0.425 210,000 0.3988 0.00%
2017-02-15 0 0.390 0.385 0.400 0.390 0.390 200,000 78,000 0.3900 0.390 0.385 0.400 0.390 0.390 200,000 0.3900 1.30%
2017-02-14 0 0.385 0.385 0.410 0.380 0.390 290,000 112,350 0.3874 0.385 0.385 0.410 0.380 0.390 290,000 0.3874 -1.28%
2017-02-13 0 0.390 0.380 0.400 0.380 0.405 490,000 193,050 0.3940 0.390 0.380 0.400 0.380 0.405 490,000 0.3940 -1.27%
2017-02-10 0 0.395 0.380 0.395 - - 0 0 - 0.395 0.380 0.395 - - 0 - 0.00%
2017-02-09 0 0.395 0.390 0.395 0.385 0.400 634,800 249,452 0.3930 0.395 0.390 0.395 0.385 0.400 634,800 0.3930 1.28%
2017-02-08 0 0.390 0.385 0.395 0.385 0.445 1,680,000 670,750 0.3993 0.390 0.385 0.395 0.385 0.445 1,680,000 0.3993 1.30%
2017-02-07 0 0.385 0.385 0.405 0.380 0.400 340,000 129,450 0.3807 0.385 0.385 0.405 0.380 0.400 340,000 0.3807 -6.10%
2017-02-06 0 0.410 0.395 0.415 0.355 0.430 600,000 235,450 0.3924 0.410 0.395 0.415 0.355 0.430 600,000 0.3924 -4.65%
2017-02-03 0 0.430 0.400 0.430 0.390 0.430 250,000 104,600 0.4184 0.430 0.400 0.430 0.390 0.430 250,000 0.4184 11.69%
2017-02-02 0 0.385 0.385 0.450 - - 0 0 - 0.385 0.385 0.450 - - 0 - 0.00%
2017-02-01 0 0.385 0.385 0.425 - - 0 0 - 0.385 0.385 0.425 - - 0 - 0.00%
2017-01-27 0 0.385 0.380 0.400 - - 0 0 - 0.385 0.380 0.400 - - 0 - 0.00%
2017-01-26 0 0.385 0.380 0.410 0.385 0.385 18,000 6,810 0.3783 0.385 0.380 0.410 0.385 0.385 18,000 0.3783 1.32%
2017-01-25 0 0.380 0.380 0.395 0.380 0.390 250,000 95,900 0.3836 0.380 0.380 0.395 0.380 0.390 250,000 0.3836 0.00%
2017-01-24 0 0.380 0.380 0.390 0.380 0.390 730,000 281,300 0.3853 0.380 0.380 0.390 0.380 0.390 730,000 0.3853 -2.56%
2017-01-23 0 0.390 0.390 0.410 0.390 0.400 380,000 149,250 0.3928 0.390 0.390 0.410 0.390 0.400 380,000 0.3928 2.63%
2017-01-20 0 0.380 0.365 0.380 0.380 0.400 1,160,000 462,350 0.3986 0.380 0.365 0.380 0.380 0.400 1,160,000 0.3986 -5.00%
2017-01-19 0 0.400 0.400 0.420 0.400 0.400 390,000 156,000 0.4000 0.400 0.400 0.420 0.400 0.400 390,000 0.4000 -1.23%
2017-01-18 0 0.405 0.400 0.420 0.405 0.410 170,000 68,700 0.4041 0.405 0.400 0.420 0.405 0.410 170,000 0.4041 0.00%
2017-01-17 0 0.405 0.400 0.405 0.405 0.405 60,000 24,300 0.4050 0.405 0.400 0.405 0.405 0.405 60,000 0.4050 1.25%
2017-01-16 0 0.400 0.380 0.410 - - 0 0 - 0.400 0.380 0.410 - - 0 - 0.00%
2017-01-13 0 0.400 0.390 0.410 0.400 0.400 100,000 40,000 0.4000 0.400 0.390 0.410 0.400 0.400 100,000 0.4000 0.00%
2017-01-12 0 0.400 0.400 0.420 0.400 0.410 470,000 190,000 0.4043 0.400 0.400 0.420 0.400 0.410 470,000 0.4043 -2.44%
2017-01-11 0 0.410 0.415 0.425 0.410 0.425 280,000 116,100 0.4146 0.410 0.415 0.425 0.410 0.425 280,000 0.4146 -2.38%
2017-01-10 0 0.420 0.420 0.430 0.420 0.420 20,000 8,400 0.4200 0.420 0.420 0.430 0.420 0.420 20,000 0.4200 0.00%
2017-01-09 0 0.420 0.380 0.420 0.420 0.420 150,000 63,000 0.4200 0.420 0.380 0.420 0.420 0.420 150,000 0.4200 -2.33%
2017-01-06 0 0.430 0.430 0.435 0.430 0.435 290,000 125,600 0.4331 0.430 0.430 0.435 0.430 0.435 290,000 0.4331 0.00%
2017-01-05 0 0.430 0.420 0.435 0.430 0.440 420,000 182,600 0.4348 0.430 0.420 0.435 0.430 0.440 420,000 0.4348 -2.27%
2017-01-04 0 0.440 0.430 0.440 0.440 0.440 200,000 88,000 0.4400 0.440 0.430 0.440 0.440 0.440 200,000 0.4400 0.00%
2017-01-03 0 0.440 0.435 0.440 0.440 0.440 220,000 96,800 0.4400 0.440 0.435 0.440 0.440 0.440 220,000 0.4400 0.00%
2016-12-30 0 0.440 0.420 0.440 0.420 0.440 40,000 17,000 0.4250 0.440 0.420 0.440 0.420 0.440 40,000 0.4250 6.02%
2016-12-29 0 0.415 0.410 0.430 0.415 0.415 70,000 29,050 0.4150 0.415 0.410 0.430 0.415 0.415 70,000 0.4150 0.00%
2016-12-28 0 0.415 0.415 0.430 0.410 0.420 1,660,000 684,000 0.4120 0.415 0.415 0.430 0.410 0.420 1,660,000 0.4120 -1.19%
2016-12-23 0 0.420 0.420 0.425 0.415 0.425 470,000 195,450 0.4159 0.420 0.420 0.425 0.415 0.425 470,000 0.4159 -2.33%
2016-12-22 0 0.430 0.420 0.430 0.420 0.430 330,000 138,900 0.4209 0.430 0.420 0.430 0.420 0.430 330,000 0.4209 0.00%
2016-12-21 0 0.430 0.425 0.430 0.425 0.430 220,000 94,050 0.4275 0.430 0.425 0.430 0.425 0.430 220,000 0.4275 0.00%
2016-12-20 0 0.430 0.420 0.430 0.415 0.430 2,744,640 1,166,830 0.4251 0.430 0.420 0.430 0.415 0.430 2,744,640 0.4251 0.00%
2016-12-19 0 0.430 0.425 0.430 0.430 0.440 380,000 165,000 0.4342 0.430 0.425 0.430 0.430 0.440 380,000 0.4342 -2.27%
2016-12-16 0 0.440 0.435 0.440 0.435 0.445 540,000 237,050 0.4390 0.440 0.435 0.440 0.435 0.445 540,000 0.4390 1.15%
2016-12-15 0 0.435 0.430 0.435 - - 0 0 - 0.435 0.430 0.435 - - 0 - -1.14%
2016-12-14 0 0.440 0.430 0.440 0.425 0.440 270,000 117,350 0.4346 0.440 0.430 0.440 0.425 0.440 270,000 0.4346 3.53%
2016-12-13 0 0.425 0.425 0.430 0.420 0.430 32,490,000 13,066,000 0.4022 0.425 0.425 0.430 0.420 0.430 32,490,000 0.4022 -1.16%
2016-12-12 0 0.430 0.430 0.435 0.430 0.435 1,930,000 830,650 0.4304 0.430 0.430 0.435 0.430 0.435 1,930,000 0.4304 -2.27%
2016-12-09 0 0.440 0.440 0.450 0.440 0.450 300,000 134,800 0.4493 0.440 0.440 0.450 0.440 0.450 300,000 0.4493 -2.22%
2016-12-08 0 0.450 0.435 0.450 0.435 0.455 1,920,000 838,000 0.4365 0.450 0.435 0.450 0.435 0.455 1,920,000 0.4365 1.12%
2016-12-07 0 0.445 0.440 0.445 0.445 0.450 290,000 129,350 0.4460 0.445 0.440 0.445 0.445 0.450 290,000 0.4460 -1.11%
2016-12-06 0 0.450 0.450 0.455 0.440 0.460 550,000 250,100 0.4547 0.450 0.450 0.455 0.440 0.460 550,000 0.4547 2.27%
2016-12-05 0 0.440 0.440 0.445 0.440 0.440 270,000 118,800 0.4400 0.440 0.440 0.445 0.440 0.440 270,000 0.4400 0.00%
2016-12-02 0 0.440 0.435 0.440 0.435 0.445 390,000 172,250 0.4417 0.440 0.435 0.440 0.435 0.445 390,000 0.4417 0.00%
2016-12-01 0 0.440 0.440 0.455 0.440 0.445 80,000 35,250 0.4406 0.440 0.440 0.455 0.440 0.445 80,000 0.4406 -3.30%
2016-11-30 0 0.455 0.450 0.455 0.430 0.455 3,490,000 1,559,400 0.4468 0.455 0.450 0.455 0.430 0.455 3,490,000 0.4468 5.81%
2016-11-29 0 0.430 0.430 0.435 0.430 0.440 11,890,000 4,813,800 0.4049 0.430 0.430 0.435 0.430 0.440 11,890,000 0.4049 0.00%
2016-11-28 0 0.430 0.430 0.435 0.430 0.440 4,210,000 1,822,750 0.4330 0.430 0.430 0.435 0.430 0.440 4,210,000 0.4330 -2.27%
2016-11-25 0 0.440 0.440 0.445 0.430 0.450 24,210,000 12,261,100 0.5064 0.440 0.440 0.445 0.430 0.450 24,210,000 0.5064 -3.30%
2016-11-24 0 0.455 0.450 0.455 0.430 0.460 3,480,000 1,553,250 0.4463 0.455 0.450 0.455 0.430 0.460 3,480,000 0.4463 5.81%
2016-11-23 0 0.430 0.430 0.440 0.430 0.455 3,080,000 1,347,850 0.4376 0.430 0.430 0.440 0.430 0.455 3,080,000 0.4376 0.00%
2016-11-22 0 0.430 0.430 0.435 0.425 0.460 3,070,000 1,337,300 0.4356 0.430 0.430 0.435 0.425 0.460 3,070,000 0.4356 -4.44%
2016-11-21 0 0.450 0.450 0.460 0.450 0.475 930,000 426,150 0.4582 0.450 0.450 0.460 0.450 0.475 930,000 0.4582 -3.23%
2016-11-18 0 0.465 0.465 0.475 0.455 0.475 1,400,000 652,300 0.4659 0.465 0.465 0.475 0.455 0.475 1,400,000 0.4659 0.00%
2016-11-17 0 0.465 0.465 0.470 0.440 0.475 2,330,000 1,072,550 0.4603 0.465 0.465 0.470 0.440 0.475 2,330,000 0.4603 2.20%
2016-11-16 0 0.455 0.455 0.460 0.455 0.500 7,640,000 3,688,450 0.4828 0.455 0.455 0.460 0.455 0.500 7,640,000 0.4828 -3.19%
2016-11-15 0 0.470 0.465 0.470 0.410 0.475 91,870,000 47,485,850 0.5169 0.470 0.465 0.470 0.410 0.475 91,870,000 0.5169 9.30%
2016-11-14 0 0.430 0.420 0.430 0.395 0.430 1,920,000 795,700 0.4144 0.430 0.420 0.430 0.395 0.430 1,920,000 0.4144 3.61%
2016-11-11 0 0.415 0.420 0.425 0.390 0.445 10,770,000 4,458,300 0.4140 0.415 0.420 0.425 0.390 0.445 10,770,000 0.4140 -6.74%
2016-11-10 0 0.445 0.440 0.445 0.430 0.455 2,548,000 1,127,330 0.4424 0.445 0.440 0.445 0.430 0.455 2,548,000 0.4424 3.49%
2016-11-09 0 0.430 0.425 0.435 0.425 0.455 6,870,000 2,978,600 0.4336 0.430 0.425 0.435 0.425 0.455 6,870,000 0.4336 -6.52%
2016-11-08 0 0.460 0.455 0.460 0.450 0.490 9,070,000 4,196,500 0.4627 0.460 0.455 0.460 0.450 0.490 9,070,000 0.4627 -3.16%
2016-11-07 0 0.475 0.475 0.485 0.475 0.500 12,290,000 5,957,100 0.4847 0.475 0.475 0.485 0.475 0.500 12,290,000 0.4847 -8.65%
2016-11-04 0 0.520 0.500 0.510 0.495 0.560 381,809,743 198,444,716 0.5197 0.520 0.500 0.510 0.495 0.560 381,809,743 0.5197 -7.14%
2016-11-03 0 0.560 0.540 0.560 0.530 0.570 2,120,000 1,157,600 0.5460 0.560 0.540 0.560 0.530 0.570 2,120,000 0.5460 0.00%
2016-11-02 0 0.560 0.540 0.570 0.550 0.590 3,050,000 1,701,300 0.5578 0.560 0.540 0.570 0.550 0.590 3,050,000 0.5578 -1.75%
2016-11-01 0 0.570 0.570 0.580 0.530 0.590 197,720,000 103,067,300 0.5213 0.570 0.570 0.580 0.530 0.590 197,720,000 0.5213 -1.72%
2016-10-31 0 0.580 0.570 0.580 0.530 0.590 12,650,000 7,273,900 0.5750 0.580 0.570 0.580 0.530 0.590 12,650,000 0.5750 7.41%
2016-10-28 0 0.540 0.530 0.540 0.500 0.560 8,580,000 4,532,900 0.5283 0.540 0.530 0.540 0.500 0.560 8,580,000 0.5283 8.00%
2016-10-27 0 0.500 0.490 0.500 0.470 0.520 7,170,000 3,486,550 0.4863 0.500 0.490 0.500 0.470 0.520 7,170,000 0.4863 -1.96%
2016-10-26 0 0.510 0.495 0.510 0.500 0.530 3,728,000 1,882,640 0.5050 0.510 0.495 0.510 0.500 0.530 3,728,000 0.5050 -1.92%
2016-10-25 0 0.520 0.510 0.520 0.490 0.520 6,550,000 3,282,750 0.5012 0.520 0.510 0.520 0.490 0.520 6,550,000 0.5012 1.96%
2016-10-24 0 0.510 0.500 0.510 0.470 0.550 33,978,000 17,284,800 0.5087 0.510 0.500 0.510 0.470 0.550 33,978,000 0.5087 7.37%
2016-10-20 0 0.475 0.475 0.480 0.380 0.510 342,597,344 131,517,968 0.3839 0.475 0.475 0.480 0.380 0.510 342,597,344 0.3839 26.67%
2016-10-19 0 0.375 0.370 0.380 0.365 0.390 3,502,000 1,315,600 0.3757 0.375 0.370 0.380 0.365 0.390 3,502,000 0.3757 2.74%
2016-10-18 0 0.365 0.365 0.370 0.350 0.390 4,040,000 1,469,750 0.3638 0.365 0.365 0.370 0.350 0.390 4,040,000 0.3638 -1.35%
2016-10-17 0 0.370 0.360 0.370 0.350 0.370 2,478,000 903,640 0.3647 0.370 0.360 0.370 0.350 0.370 2,478,000 0.3647 0.00%
2016-10-14 0 0.370 0.365 0.370 0.365 0.395 5,020,000 1,892,300 0.3770 0.370 0.365 0.370 0.365 0.395 5,020,000 0.3770 -6.33%
2016-10-13 0 0.395 0.390 0.395 0.385 0.400 2,790,000 1,091,650 0.3913 0.395 0.390 0.395 0.385 0.400 2,790,000 0.3913 3.95%
2016-10-12 0 0.380 0.380 0.385 0.370 0.390 1,570,000 596,250 0.3798 0.380 0.380 0.385 0.370 0.390 1,570,000 0.3798 1.33%
2016-10-11 0 0.375 0.370 0.375 0.330 0.425 7,572,000 2,803,400 0.3702 0.375 0.370 0.375 0.330 0.425 7,572,000 0.3702 15.38%
2016-10-07 0 0.325 0.320 0.330 0.320 0.330 1,890,000 610,650 0.3231 0.325 0.320 0.330 0.320 0.330 1,890,000 0.3231 -1.52%
2016-10-06 0 0.330 0.330 0.340 0.320 0.330 1,000,000 324,200 0.3242 0.330 0.330 0.340 0.320 0.330 1,000,000 0.3242 1.54%
2016-10-05 0 0.325 0.320 0.340 0.325 0.330 1,060,000 345,100 0.3256 0.325 0.320 0.340 0.325 0.330 1,060,000 0.3256 0.00%
2016-10-04 0 0.325 0.320 0.340 0.315 0.335 1,050,000 338,650 0.3225 0.325 0.320 0.340 0.315 0.335 1,050,000 0.3225 -4.41%
2016-10-03 0 0.340 0.335 0.340 0.335 0.340 520,000 176,400 0.3392 0.340 0.335 0.340 0.335 0.340 520,000 0.3392 1.49%
2016-09-30 0 0.335 0.325 0.340 0.335 0.335 390,000 130,650 0.3350 0.335 0.325 0.340 0.335 0.335 390,000 0.3350 0.00%
2016-09-29 0 0.335 0.320 0.335 0.310 0.335 8,030,000 2,556,800 0.3184 0.335 0.320 0.335 0.310 0.335 8,030,000 0.3184 1.52%
2016-09-28 0 0.330 0.325 0.330 0.325 0.330 900,000 294,500 0.3272 0.330 0.325 0.330 0.325 0.330 900,000 0.3272 -1.49%
2016-09-27 0 0.335 0.330 0.335 0.325 0.340 750,400 244,020 0.3252 0.335 0.330 0.335 0.325 0.340 750,400 0.3252 1.52%
2016-09-26 0 0.330 0.330 0.340 0.325 0.335 2,550,000 833,000 0.3267 0.330 0.330 0.340 0.325 0.335 2,550,000 0.3267 -1.49%
2016-09-23 0 0.335 0.335 0.340 0.330 0.340 440,000 147,450 0.3351 0.335 0.335 0.340 0.330 0.340 440,000 0.3351 -2.90%
2016-09-22 0 0.345 0.340 0.345 0.340 0.360 2,170,000 758,950 0.3497 0.345 0.340 0.345 0.340 0.360 2,170,000 0.3497 -4.17%
2016-09-21 0 0.360 0.345 0.370 0.360 0.365 740,000 266,550 0.3602 0.360 0.345 0.370 0.360 0.365 740,000 0.3602 -2.70%
2016-09-20 0 0.370 0.365 0.370 0.370 0.380 1,440,000 537,200 0.3731 0.370 0.365 0.370 0.370 0.380 1,440,000 0.3731 0.00%
2016-09-19 0 0.370 0.365 0.370 0.345 0.370 103,710,000 36,311,000 0.3501 0.370 0.365 0.370 0.345 0.370 103,710,000 0.3501 5.71%
2016-09-15 0 0.350 0.340 0.350 0.330 0.350 150,000 51,300 0.3420 0.350 0.340 0.350 0.330 0.350 150,000 0.3420 6.06%
2016-09-14 0 0.330 0.330 0.340 0.330 0.350 770,000 260,150 0.3379 0.330 0.330 0.340 0.330 0.350 770,000 0.3379 -5.71%
2016-09-13 0 0.350 0.340 0.350 - - 0 0 - 0.350 0.340 0.350 - - 0 - 0.00%
2016-09-12 0 0.350 0.340 0.350 0.345 0.350 1,130,000 395,450 0.3500 0.350 0.340 0.350 0.345 0.350 1,130,000 0.3500 0.00%
2016-09-09 0 0.350 0.340 0.355 0.335 0.350 1,096,000 371,570 0.3390 0.350 0.340 0.355 0.335 0.350 1,096,000 0.3390 0.00%
2016-09-08 0 0.350 0.335 0.350 0.330 0.350 340,000 118,800 0.3494 0.350 0.335 0.350 0.330 0.350 340,000 0.3494 1.45%
2016-09-07 0 0.345 0.340 0.360 - - 0 0 - 0.345 0.340 0.360 - - 0 - 0.00%
2016-09-06 0 0.345 0.335 0.360 0.340 0.345 70,000 23,900 0.3414 0.345 0.335 0.360 0.340 0.345 70,000 0.3414 2.99%
2016-09-05 0 0.335 0.335 0.350 0.330 0.350 4,170,000 1,391,750 0.3338 0.335 0.335 0.350 0.330 0.350 4,170,000 0.3338 -4.29%
2016-09-02 0 0.350 0.340 0.360 0.335 0.360 1,250,000 437,400 0.3499 0.350 0.340 0.360 0.335 0.360 1,250,000 0.3499 -2.78%
2016-09-01 0 0.360 0.355 0.360 0.340 0.385 1,300,000 473,900 0.3645 0.360 0.355 0.360 0.340 0.385 1,300,000 0.3645 2.86%
2016-08-31 0 0.350 0.350 0.360 0.325 0.350 450,000 157,000 0.3489 0.350 0.350 0.360 0.325 0.350 450,000 0.3489 0.00%
2016-08-30 0 0.350 0.350 0.370 - - 0 0 - 0.350 0.350 0.370 - - 0 - 0.00%
2016-08-29 0 0.350 0.340 0.365 - - 0 0 - 0.350 0.340 0.365 - - 0 - 0.00%
2016-08-26 0 0.350 0.340 0.360 0.350 0.350 60,000 21,000 0.3500 0.350 0.340 0.360 0.350 0.350 60,000 0.3500 0.00%
2016-08-25 0 0.350 0.350 0.360 - - 0 0 - 0.350 0.350 0.360 - - 0 - 0.00%
2016-08-24 0 0.350 0.350 0.355 0.345 0.355 1,610,000 563,050 0.3497 0.350 0.350 0.355 0.345 0.355 1,610,000 0.3497 -1.41%
2016-08-23 0 0.355 0.350 0.355 0.345 0.355 950,000 333,250 0.3508 0.355 0.350 0.355 0.345 0.355 950,000 0.3508 0.00%
2016-08-22 0 0.355 0.355 0.360 0.350 0.350 40,000 14,000 0.3500 0.355 0.355 0.360 0.350 0.350 40,000 0.3500 1.43%
2016-08-19 0 0.350 0.340 0.360 0.340 0.350 1,960,000 684,950 0.3495 0.350 0.340 0.360 0.340 0.350 1,960,000 0.3495 2.94%
2016-08-18 0 0.340 0.340 0.350 0.340 0.360 110,000 37,750 0.3432 0.340 0.340 0.350 0.340 0.360 110,000 0.3432 -5.56%
2016-08-17 0 0.360 0.355 0.360 0.330 0.360 110,000 36,600 0.3327 0.360 0.355 0.360 0.330 0.360 110,000 0.3327 0.00%
2016-08-16 0 0.360 0.350 0.360 0.350 0.360 1,740,000 609,850 0.3505 0.360 0.350 0.360 0.350 0.360 1,740,000 0.3505 0.00%
2016-08-15 0 0.360 0.360 0.365 0.340 0.350 510,000 177,650 0.3483 0.360 0.360 0.365 0.340 0.350 510,000 0.3483 -1.37%
2016-08-12 0 0.365 0.340 0.365 0.340 0.365 580,000 204,150 0.3520 0.365 0.340 0.365 0.340 0.365 580,000 0.3520 4.29%
2016-08-11 0 0.350 0.345 0.350 - - 0 0 - 0.350 0.345 0.350 - - 0 - 0.00%
2016-08-10 0 0.350 0.345 0.360 0.340 0.350 2,660,000 919,300 0.3456 0.350 0.345 0.360 0.340 0.350 2,660,000 0.3456 2.94%
2016-08-09 0 0.340 0.330 0.340 0.325 0.340 340,000 112,400 0.3306 0.340 0.330 0.340 0.325 0.340 340,000 0.3306 3.03%
2016-08-08 0 0.330 0.320 0.330 0.330 0.335 230,000 76,550 0.3328 0.330 0.320 0.330 0.330 0.335 230,000 0.3328 0.00%
2016-08-05 0 0.330 0.330 0.360 0.330 0.335 120,000 40,100 0.3342 0.330 0.330 0.360 0.330 0.335 120,000 0.3342 -4.35%
2016-08-04 0 0.345 0.325 0.345 - - 0 0 - 0.345 0.325 0.345 - - 0 - 0.00%
2016-08-03 0 0.345 0.325 0.350 0.320 0.350 1,040,000 353,000 0.3394 0.345 0.325 0.350 0.320 0.350 1,040,000 0.3394 2.99%
2016-08-01 0 0.335 0.320 0.345 0.335 0.345 40,000 13,500 0.3375 0.335 0.320 0.345 0.335 0.345 40,000 0.3375 0.00%
2016-07-29 0 0.335 0.335 0.350 0.335 0.335 30,000 10,050 0.3350 0.335 0.335 0.350 0.335 0.335 30,000 0.3350 -4.29%
2016-07-28 0 0.350 0.340 0.350 0.350 0.350 10,000 3,500 0.3500 0.350 0.340 0.350 0.350 0.350 10,000 0.3500 2.94%
2016-07-27 0 0.340 0.320 0.340 0.340 0.340 250,000 85,000 0.3400 0.340 0.320 0.340 0.340 0.340 250,000 0.3400 0.00%
2016-07-26 0 0.340 0.335 0.340 0.320 0.370 1,410,000 478,400 0.3393 0.340 0.335 0.340 0.320 0.370 1,410,000 0.3393 6.25%
2016-07-25 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2016-07-22 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2016-07-21 0 0.320 0.300 0.320 0.320 0.320 200,000 64,000 0.3200 0.320 0.300 0.320 0.320 0.320 200,000 0.3200 0.00%
2016-07-20 0 0.320 0.310 0.325 0.320 0.320 100,000 32,000 0.3200 0.320 0.310 0.325 0.320 0.320 100,000 0.3200 -1.54%
2016-07-19 0 0.325 0.315 0.325 0.320 0.330 30,000 9,750 0.3250 0.325 0.315 0.325 0.320 0.330 30,000 0.3250 0.00%
2016-07-18 0 0.325 0.300 0.325 0.325 0.325 10,000 3,250 0.3250 0.325 0.300 0.325 0.325 0.325 10,000 0.3250 3.17%
2016-07-15 0 0.315 0.315 0.325 0.315 0.325 880,000 278,550 0.3165 0.315 0.315 0.325 0.315 0.325 880,000 0.3165 0.00%
2016-07-14 0 0.315 0.300 0.315 0.310 0.315 50,000 15,700 0.3140 0.315 0.300 0.315 0.310 0.315 50,000 0.3140 0.00%
2016-07-13 0 0.315 0.300 0.320 0.310 0.315 210,000 65,350 0.3112 0.315 0.300 0.320 0.310 0.315 210,000 0.3112 1.61%
2016-07-12 0 0.310 0.310 0.315 0.300 0.310 2,180,000 673,550 0.3090 0.310 0.310 0.315 0.300 0.310 2,180,000 0.3090 0.00%
2016-07-11 0 0.310 0.305 0.315 0.310 0.320 12,540,000 4,185,100 0.3337 0.310 0.305 0.315 0.310 0.320 12,540,000 0.3337 -1.59%
2016-07-08 0 0.315 0.315 0.325 0.310 0.315 1,250,000 393,200 0.3146 0.315 0.315 0.325 0.310 0.315 1,250,000 0.3146 0.00%
2016-07-07 0 0.315 0.315 0.320 0.295 0.340 4,532,000 1,387,690 0.3062 0.315 0.315 0.320 0.295 0.340 4,532,000 0.3062 -8.70%
2016-07-06 0 0.345 0.340 0.345 0.335 0.345 45,940,000 16,529,800 0.3598 0.345 0.340 0.345 0.335 0.345 45,940,000 0.3598 4.55%
2016-07-05 0 0.330 0.320 0.330 0.350 0.350 20,000 6,850 0.3425 0.330 0.320 0.330 0.350 0.350 20,000 0.3425 -1.49%
2016-07-04 0 0.335 0.315 0.335 0.350 0.350 30,000 10,100 0.3367 0.335 0.315 0.335 0.350 0.350 30,000 0.3367 1.52%
2016-06-30 0 0.330 0.315 0.330 0.315 0.345 6,250,000 2,148,050 0.3437 0.330 0.315 0.330 0.315 0.345 6,250,000 0.3437 3.13%
2016-06-29 0 0.320 0.320 0.350 0.315 0.330 330,000 106,650 0.3232 0.320 0.320 0.350 0.315 0.330 330,000 0.3232 -3.03%
2016-06-28 0 0.330 0.310 0.330 0.320 0.330 170,000 54,900 0.3229 0.330 0.310 0.330 0.320 0.330 170,000 0.3229 0.00%
2016-06-27 0 0.330 0.325 0.330 0.320 0.330 100,000 32,800 0.3280 0.330 0.325 0.330 0.320 0.330 100,000 0.3280 -4.35%
2016-06-24 0 0.345 0.330 0.345 0.310 0.345 360,000 119,250 0.3313 0.345 0.330 0.345 0.310 0.345 360,000 0.3313 1.47%
2016-06-23 0 0.340 0.325 0.340 0.320 0.345 500,000 166,700 0.3334 0.340 0.325 0.340 0.320 0.345 500,000 0.3334 6.25%
2016-06-22 0 0.320 0.315 0.320 0.295 0.335 7,540,000 2,359,450 0.3129 0.320 0.315 0.320 0.295 0.335 7,540,000 0.3129 -9.86%
2016-06-21 0 0.355 0.355 0.360 0.355 0.360 60,000 21,350 0.3558 0.355 0.355 0.360 0.355 0.360 60,000 0.3558 -10.13%
2016-06-20 0 0.395 0.360 0.395 0.390 0.440 1,150,000 457,250 0.3976 0.395 0.360 0.395 0.390 0.440 1,150,000 0.3976 1.28%
2016-06-17 0 0.390 0.370 0.390 0.330 0.390 30,840,000 11,181,300 0.3626 0.390 0.370 0.390 0.330 0.390 30,840,000 0.3626 21.87%
2016-06-16 0 0.320 0.265 0.320 0.320 0.335 2,990,000 976,750 0.3267 0.320 0.265 0.320 0.320 0.335 2,990,000 0.3267 -3.03%
2016-06-15 0 0.330 0.330 0.335 0.330 0.330 170,000 56,100 0.3300 0.330 0.330 0.335 0.330 0.330 170,000 0.3300 -1.49%
2016-06-14 0 0.335 0.320 0.340 0.335 0.335 1,030,000 345,050 0.3350 0.335 0.320 0.340 0.335 0.335 1,030,000 0.3350 0.00%
2016-06-13 0 0.335 0.335 0.340 0.320 0.335 2,140,000 700,800 0.3275 0.335 0.335 0.340 0.320 0.335 2,140,000 0.3275 -1.47%
2016-06-10 0 0.340 0.340 0.355 0.340 0.340 20,000 6,800 0.3400 0.340 0.340 0.355 0.340 0.340 20,000 0.3400 -4.23%
2016-06-08 0 0.355 0.345 0.360 0.345 0.355 350,000 121,250 0.3464 0.355 0.345 0.360 0.345 0.355 350,000 0.3464 2.90%
2016-06-07 0 0.345 0.345 0.360 0.345 0.350 200,000 69,250 0.3463 0.345 0.345 0.360 0.345 0.350 200,000 0.3463 -4.17%
2016-06-06 0 0.360 0.345 0.365 0.345 0.360 20,000 7,050 0.3525 0.360 0.345 0.365 0.345 0.360 20,000 0.3525 0.00%
2016-06-03 0 0.360 0.355 0.360 0.340 0.365 810,000 291,250 0.3596 0.360 0.355 0.360 0.340 0.365 810,000 0.3596 1.41%
2016-06-02 0 0.355 0.340 0.355 0.335 0.355 560,000 190,900 0.3409 0.355 0.340 0.355 0.335 0.355 560,000 0.3409 5.97%
2016-06-01 0 0.335 0.335 0.355 0.330 0.355 180,000 62,650 0.3481 0.335 0.335 0.355 0.330 0.355 180,000 0.3481 -5.63%
2016-05-31 0 0.355 0.350 0.355 0.330 0.355 8,170,000 2,708,850 0.3316 0.355 0.350 0.355 0.330 0.355 8,170,000 0.3316 0.00%
2016-05-30 0 0.355 0.325 0.355 - - 0 0 - 0.355 0.325 0.355 - - 0 - 0.00%
2016-05-27 0 0.355 0.320 0.355 0.355 0.355 20,000 7,100 0.3550 0.355 0.320 0.355 0.355 0.355 20,000 0.3550 0.00%
2016-05-26 0 0.355 0.320 0.355 - - 0 0 - 0.355 0.320 0.355 - - 0 - 0.00%
2016-05-25 0 0.355 0.330 0.355 0.330 0.365 3,570,000 1,215,250 0.3404 0.355 0.330 0.355 0.330 0.365 3,570,000 0.3404 0.00%
2016-05-24 0 0.355 0.350 0.355 0.350 0.360 660,000 234,000 0.3545 0.355 0.350 0.355 0.350 0.360 660,000 0.3545 -6.58%
2016-05-23 0 0.380 0.380 0.385 0.355 0.390 230,000 84,050 0.3654 0.380 0.380 0.385 0.355 0.390 230,000 0.3654 -2.56%
2016-05-20 0 0.390 0.385 0.390 0.380 0.390 110,000 41,900 0.3809 0.390 0.385 0.390 0.380 0.390 110,000 0.3809 0.00%
2016-05-19 0 0.390 0.370 0.400 0.380 0.390 940,000 358,500 0.3814 0.390 0.370 0.400 0.380 0.390 940,000 0.3814 -2.50%
2016-05-18 0 0.400 0.400 0.405 0.370 0.385 810,000 307,400 0.3795 0.400 0.400 0.405 0.370 0.385 810,000 0.3795 2.56%
2016-05-17 0 0.390 0.350 0.400 - - 0 0 - 0.390 0.350 0.400 - - 0 - 0.00%
2016-05-16 0 0.390 0.370 0.390 0.390 0.390 300,000 117,000 0.3900 0.390 0.370 0.390 0.390 0.390 300,000 0.3900 0.00%
2016-05-13 0 0.390 0.390 0.405 0.390 0.410 700,000 281,450 0.4021 0.390 0.390 0.405 0.390 0.410 700,000 0.4021 -1.27%
2016-05-12 0 0.395 0.380 0.400 0.395 0.395 100,000 39,500 0.3950 0.395 0.380 0.400 0.395 0.395 100,000 0.3950 0.00%
2016-05-11 0 0.395 0.385 0.395 - - 0 0 - 0.395 0.385 0.395 - - 0 - -1.25%
2016-05-10 0 0.400 0.400 0.410 0.385 0.400 270,000 106,150 0.3931 0.400 0.400 0.410 0.385 0.400 270,000 0.3931 -1.23%
2016-05-09 0 0.405 0.405 0.410 0.380 0.410 1,776,000 714,190 0.4021 0.405 0.405 0.410 0.380 0.410 1,776,000 0.4021 2.53%
2016-05-06 0 0.395 0.395 0.400 0.385 0.385 40,000 15,400 0.3850 0.395 0.395 0.400 0.385 0.385 40,000 0.3850 1.28%
2016-05-05 0 0.390 0.375 0.400 0.375 0.390 220,000 84,150 0.3825 0.390 0.375 0.400 0.375 0.390 220,000 0.3825 0.00%
2016-05-04 0 0.390 0.390 0.400 0.390 0.390 2,490,000 991,000 0.3980 0.390 0.390 0.400 0.390 0.390 2,490,000 0.3980 0.00%
2016-05-03 0 0.390 0.390 0.400 0.385 0.400 730,000 285,900 0.3916 0.390 0.390 0.400 0.385 0.400 730,000 0.3916 -3.70%
2016-04-29 0 0.405 0.400 0.410 0.380 0.410 2,760,000 1,090,100 0.3950 0.405 0.400 0.410 0.380 0.410 2,760,000 0.3950 1.25%
2016-04-28 0 0.400 0.400 0.410 0.400 0.410 800,000 320,650 0.4008 0.400 0.400 0.410 0.400 0.410 800,000 0.4008 -2.44%
2016-04-27 0 0.410 0.405 0.430 0.410 0.410 440,000 180,400 0.4100 0.410 0.405 0.430 0.410 0.410 440,000 0.4100 0.00%
2016-04-26 0 0.410 0.410 0.415 0.400 0.410 790,000 319,200 0.4041 0.410 0.410 0.415 0.400 0.410 790,000 0.4041 2.50%
2016-04-25 0 0.400 0.400 0.410 0.400 0.420 1,670,000 695,600 0.4165 0.400 0.400 0.410 0.400 0.420 1,670,000 0.4165 -3.61%
2016-04-22 0 0.415 0.415 0.420 0.400 0.425 7,080,000 2,901,300 0.4098 0.415 0.415 0.420 0.400 0.425 7,080,000 0.4098 -6.74%
2016-04-21 0 0.445 0.445 0.450 0.430 0.450 2,490,000 1,093,500 0.4392 0.445 0.445 0.450 0.430 0.450 2,490,000 0.4392 5.95%
2016-04-20 0 0.420 0.410 0.420 0.420 0.430 290,000 122,800 0.4234 0.420 0.410 0.420 0.420 0.430 290,000 0.4234 -2.33%
2016-04-19 0 0.430 0.420 0.430 0.420 0.430 550,000 231,250 0.4205 0.430 0.420 0.430 0.420 0.430 550,000 0.4205 2.38%
2016-04-18 0 0.420 0.420 0.430 0.405 0.405 600,000 243,000 0.4050 0.420 0.420 0.430 0.405 0.405 600,000 0.4050 2.44%
2016-04-15 0 0.410 0.410 0.420 0.385 0.410 1,060,200 432,139 0.4076 0.410 0.410 0.420 0.385 0.410 1,060,200 0.4076 0.00%
2016-04-14 0 0.410 0.405 0.410 0.400 0.410 680,000 276,850 0.4071 0.410 0.405 0.410 0.400 0.410 680,000 0.4071 -1.20%
2016-04-13 0 0.415 0.405 0.420 - - 0 0 - 0.415 0.405 0.420 - - 0 - 0.00%
2016-04-12 0 0.415 0.415 0.425 0.410 0.415 608,000 250,970 0.4128 0.415 0.415 0.425 0.410 0.415 608,000 0.4128 -3.49%
2016-04-11 0 0.430 0.420 0.430 0.425 0.430 80,000 34,100 0.4263 0.430 0.420 0.430 0.425 0.430 80,000 0.4263 2.38%
2016-04-08 0 0.420 0.410 0.420 0.420 0.420 190,000 79,800 0.4200 0.420 0.410 0.420 0.420 0.420 190,000 0.4200 -4.55%
2016-04-07 0 0.440 0.435 0.440 - - 15,800,000 6,952,000 0.4400 0.440 0.435 0.440 - - 15,800,000 0.4400 0.00%
2016-04-06 0 0.440 0.430 0.440 0.440 0.440 100,000 44,000 0.4400 0.440 0.430 0.440 0.440 0.440 100,000 0.4400 4.76%
2016-04-05 0 0.420 0.420 0.430 0.420 0.440 390,000 166,450 0.4268 0.420 0.420 0.430 0.420 0.440 390,000 0.4268 -2.33%
2016-04-01 0 0.430 0.430 0.435 0.430 0.470 1,330,000 598,650 0.4501 0.430 0.430 0.435 0.430 0.470 1,330,000 0.4501 -6.52%
2016-03-31 0 0.460 0.450 0.460 0.450 0.460 1,970,000 893,550 0.4536 0.460 0.450 0.460 0.450 0.460 1,970,000 0.4536 4.55%
2016-03-30 0 0.440 0.430 0.450 0.420 0.440 13,510,000 5,749,400 0.4256 0.440 0.430 0.450 0.420 0.440 13,510,000 0.4256 6.02%
2016-03-29 0 0.415 0.410 0.415 0.405 0.415 190,000 78,550 0.4134 0.415 0.410 0.415 0.405 0.415 190,000 0.4134 1.22%
2016-03-24 0 0.410 0.410 0.415 0.400 0.415 320,000 130,950 0.4092 0.410 0.410 0.415 0.400 0.415 320,000 0.4092 -1.20%
2016-03-23 0 0.415 0.400 0.415 0.390 0.420 2,570,000 1,060,750 0.4127 0.415 0.400 0.415 0.390 0.420 2,570,000 0.4127 3.75%
2016-03-22 0 0.400 0.395 0.400 0.390 0.420 1,470,000 592,600 0.4031 0.400 0.395 0.400 0.390 0.420 1,470,000 0.4031 8.11%
2016-03-21 0 0.370 0.370 0.400 0.370 0.400 8,715,184 3,317,518 0.3807 0.370 0.370 0.400 0.370 0.400 8,715,184 0.3807 -3.90%
2016-03-18 0 0.385 0.385 0.400 0.375 0.400 470,000 180,950 0.3850 0.385 0.385 0.400 0.375 0.400 470,000 0.3850 0.00%
2016-03-17 0 0.385 0.380 0.400 0.375 0.390 690,000 265,550 0.3849 0.385 0.380 0.400 0.375 0.390 690,000 0.3849 -1.28%
2016-03-16 0 0.390 0.370 0.390 0.390 0.390 42,400 16,428 0.3875 0.390 0.370 0.390 0.390 0.390 42,400 0.3875 -2.50%
2016-03-15 0 0.400 0.390 0.400 0.350 0.410 7,795,312 3,019,195 0.3873 0.400 0.390 0.400 0.350 0.410 7,795,312 0.3873 17.65%
2016-03-14 0 0.340 0.320 0.350 - - 0 0 - 0.340 0.320 0.350 - - 0 - 0.00%
2016-03-11 0 0.340 0.320 0.340 0.340 0.355 650,000 229,250 0.3527 0.340 0.320 0.340 0.340 0.355 650,000 0.3527 -1.45%
2016-03-10 0 0.345 0.330 0.345 0.345 0.345 50,000 17,250 0.3450 0.345 0.330 0.345 0.345 0.345 50,000 0.3450 -1.43%
2016-03-09 0 0.350 0.345 0.350 0.335 0.355 2,274,000 776,750 0.3416 0.350 0.345 0.350 0.335 0.355 2,274,000 0.3416 4.48%
2016-03-08 0 0.335 0.315 0.335 - - 0 0 - 0.335 0.315 0.335 - - 0 - 0.00%
2016-03-07 0 0.335 0.335 0.340 0.315 0.335 2,086,000 689,180 0.3304 0.335 0.335 0.340 0.315 0.335 2,086,000 0.3304 1.52%
2016-03-04 0 0.330 0.325 0.330 0.310 0.330 350,000 113,350 0.3239 0.330 0.325 0.330 0.310 0.330 350,000 0.3239 3.13%
2016-03-03 0 0.320 0.320 0.330 0.320 0.320 160,000 51,200 0.3200 0.320 0.320 0.330 0.320 0.320 160,000 0.3200 -3.03%
2016-03-02 0 0.330 0.320 0.330 0.320 0.330 550,000 179,000 0.3255 0.330 0.320 0.330 0.320 0.330 550,000 0.3255 3.13%
2016-03-01 0 0.320 0.315 0.320 0.320 0.320 10,000 3,200 0.3200 0.320 0.315 0.320 0.320 0.320 10,000 0.3200 1.59%
2016-02-29 0 0.315 0.310 0.330 0.315 0.320 400,000 127,750 0.3194 0.315 0.310 0.330 0.315 0.320 400,000 0.3194 -1.56%
2016-02-26 0 0.320 0.315 0.320 0.305 0.320 7,810,000 2,460,700 0.3151 0.320 0.315 0.320 0.305 0.320 7,810,000 0.3151 4.92%
2016-02-25 0 0.305 0.305 0.320 0.305 0.330 650,000 203,650 0.3133 0.305 0.305 0.320 0.305 0.330 650,000 0.3133 -7.58%
2016-02-24 0 0.330 0.325 0.335 0.325 0.335 1,230,000 405,900 0.3300 0.330 0.325 0.335 0.325 0.335 1,230,000 0.3300 1.54%
2016-02-23 0 0.325 0.315 0.330 0.310 0.330 510,000 162,700 0.3190 0.325 0.315 0.330 0.310 0.330 510,000 0.3190 6.56%
2016-02-22 0 0.305 0.300 0.330 0.305 0.305 100,000 30,500 0.3050 0.305 0.300 0.330 0.305 0.305 100,000 0.3050 1.67%
2016-02-19 0 0.300 0.300 0.310 0.295 0.300 330,000 98,850 0.2995 0.300 0.300 0.310 0.295 0.300 330,000 0.2995 1.69%
2016-02-18 0 0.295 0.295 0.305 0.285 0.295 350,000 102,750 0.2936 0.295 0.295 0.305 0.285 0.295 350,000 0.2936 3.51%
2016-02-17 0 0.285 0.280 0.290 0.250 0.290 5,050,000 1,368,450 0.2710 0.285 0.280 0.290 0.250 0.290 5,050,000 0.2710 -5.00%
2016-02-16 0 0.300 0.300 0.305 0.260 0.305 2,320,000 683,750 0.2947 0.300 0.300 0.305 0.260 0.305 2,320,000 0.2947 1.69%
2016-02-15 0 0.295 0.290 0.310 0.280 0.340 2,210,000 692,600 0.3134 0.295 0.290 0.310 0.280 0.340 2,210,000 0.3134 -1.67%
2016-02-12 0 0.300 0.300 0.330 - - 0 0 - 0.300 0.300 0.330 - - 0 - 0.00%
2016-02-11 0 0.300 0.300 0.310 0.300 0.300 10,000 3,000 0.3000 0.300 0.300 0.310 0.300 0.300 10,000 0.3000 -4.76%
2016-02-05 0 0.315 0.315 0.335 0.315 0.315 10,000 3,150 0.3150 0.315 0.315 0.335 0.315 0.315 10,000 0.3150 -3.08%
2016-02-04 0 0.325 0.325 0.335 0.300 0.330 6,320,000 2,014,350 0.3187 0.325 0.325 0.335 0.300 0.330 6,320,000 0.3187 -1.52%
2016-02-03 0 0.330 0.325 0.330 0.310 0.330 3,290,000 1,046,150 0.3180 0.330 0.325 0.330 0.310 0.330 3,290,000 0.3180 0.00%
2016-02-02 0 0.330 0.325 0.335 0.305 0.365 8,330,000 2,643,750 0.3174 0.330 0.325 0.335 0.305 0.365 8,330,000 0.3174 -9.59%
2016-02-01 0 0.365 0.365 0.380 0.365 0.370 150,000 55,400 0.3693 0.365 0.365 0.380 0.365 0.370 150,000 0.3693 -2.67%
2016-01-29 0 0.375 0.370 0.375 0.370 0.380 1,830,000 687,850 0.3759 0.375 0.370 0.375 0.370 0.380 1,830,000 0.3759 1.35%
2016-01-28 0 0.370 0.360 0.370 0.360 0.400 980,000 363,200 0.3706 0.370 0.360 0.370 0.360 0.400 980,000 0.3706 -1.33%
2016-01-27 0 0.375 0.375 0.385 0.375 0.385 1,450,000 549,850 0.3792 0.375 0.375 0.385 0.375 0.385 1,450,000 0.3792 -1.32%
2016-01-26 0 0.380 0.380 0.390 0.380 0.390 400,000 155,000 0.3875 0.380 0.380 0.390 0.380 0.390 400,000 0.3875 0.00%
2016-01-25 0 0.380 0.380 0.390 0.380 0.395 730,000 285,450 0.3910 0.380 0.380 0.390 0.380 0.395 730,000 0.3910 1.33%
2016-01-22 0 0.375 0.370 0.375 0.355 0.400 2,760,000 1,042,350 0.3777 0.375 0.370 0.375 0.355 0.400 2,760,000 0.3777 4.17%
2016-01-21 0 0.360 0.350 0.360 0.350 0.395 1,830,000 698,350 0.3816 0.360 0.350 0.360 0.350 0.395 1,830,000 0.3816 -5.26%
2016-01-20 0 0.380 0.375 0.380 0.380 0.395 270,000 102,750 0.3806 0.380 0.375 0.380 0.380 0.395 270,000 0.3806 -5.00%
2016-01-19 0 0.400 0.400 0.410 0.375 0.410 1,640,000 655,550 0.3997 0.400 0.400 0.410 0.375 0.410 1,640,000 0.3997 5.26%
2016-01-18 0 0.380 0.375 0.380 0.380 0.390 2,280,000 867,550 0.3805 0.380 0.375 0.380 0.380 0.390 2,280,000 0.3805 -2.56%
2016-01-15 0 0.390 0.385 0.395 0.390 0.400 178,000 70,860 0.3981 0.390 0.385 0.395 0.390 0.400 178,000 0.3981 -3.70%
2016-01-14 0 0.405 0.395 0.405 0.380 0.405 2,780,000 1,106,600 0.3981 0.405 0.395 0.405 0.380 0.405 2,780,000 0.3981 0.00%
2016-01-13 0 0.405 0.405 0.415 0.405 0.410 690,000 280,250 0.4062 0.405 0.405 0.415 0.405 0.410 690,000 0.4062 0.00%
2016-01-12 0 0.405 0.400 0.405 0.405 0.405 30,000 12,150 0.4050 0.405 0.400 0.405 0.405 0.405 30,000 0.4050 0.00%
2016-01-11 0 0.405 0.400 0.410 0.400 0.405 1,470,000 591,300 0.4022 0.405 0.400 0.410 0.400 0.405 1,470,000 0.4022 -2.41%
2016-01-08 0 0.415 0.410 0.430 0.400 0.420 760,000 311,950 0.4105 0.415 0.410 0.430 0.400 0.420 760,000 0.4105 2.47%
2016-01-07 0 0.405 0.405 0.410 0.400 0.420 1,960,000 795,750 0.4060 0.405 0.405 0.410 0.400 0.420 1,960,000 0.4060 -6.90%
2016-01-06 0 0.435 0.430 0.440 0.425 0.480 5,150,000 2,346,600 0.4557 0.435 0.430 0.440 0.425 0.480 5,150,000 0.4557 0.00%
2016-01-05 0 0.435 0.425 0.435 0.440 0.445 1,060,000 466,800 0.4404 0.435 0.425 0.435 0.440 0.445 1,060,000 0.4404 -1.14%
2016-01-04 0 0.440 0.440 0.445 0.425 0.460 1,580,000 693,850 0.4391 0.440 0.440 0.445 0.425 0.460 1,580,000 0.4391 -2.22%
2015-12-31 0 0.450 0.435 0.450 0.425 0.470 2,160,000 995,750 0.4610 0.450 0.435 0.450 0.425 0.470 2,160,000 0.4610 4.65%
2015-12-30 0 0.430 0.420 0.435 0.420 0.435 2,580,000 1,092,850 0.4236 0.430 0.420 0.435 0.420 0.435 2,580,000 0.4236 0.00%
2015-12-29 0 0.430 0.430 0.435 0.425 0.490 1,200,000 529,800 0.4415 0.430 0.430 0.435 0.425 0.490 1,200,000 0.4415 -1.15%
2015-12-28 0 0.435 0.430 0.435 0.420 0.500 8,450,000 4,096,650 0.4848 0.435 0.430 0.435 0.420 0.500 8,450,000 0.4848 3.57%
2015-12-24 0 0.420 0.415 0.420 0.415 0.420 30,000 12,550 0.4183 0.420 0.415 0.420 0.415 0.420 30,000 0.4183 1.20%
2015-12-23 0 0.415 0.410 0.415 0.405 0.425 2,730,000 1,120,000 0.4103 0.415 0.410 0.415 0.405 0.425 2,730,000 0.4103 -1.19%
2015-12-22 0 0.420 0.410 0.420 0.410 0.420 490,000 205,550 0.4195 0.420 0.410 0.420 0.410 0.420 490,000 0.4195 0.00%
2015-12-21 0 0.420 0.420 0.430 0.405 0.430 4,982,000 2,049,780 0.4114 0.420 0.420 0.430 0.405 0.430 4,982,000 0.4114 2.44%
2015-12-18 0 0.410 0.405 0.410 0.405 0.450 10,050,000 4,272,650 0.4251 0.410 0.405 0.410 0.405 0.450 10,050,000 0.4251 -9.89%
2015-12-17 0 0.455 0.450 0.455 0.455 0.510 270,000 129,000 0.4778 0.455 0.450 0.455 0.455 0.510 270,000 0.4778 -1.09%
2015-12-16 0 0.460 0.450 0.460 0.430 0.475 1,630,000 745,300 0.4572 0.460 0.450 0.460 0.430 0.475 1,630,000 0.4572 8.24%
2015-12-15 0 0.425 0.425 0.430 0.420 0.440 900,000 382,750 0.4253 0.425 0.425 0.430 0.420 0.440 900,000 0.4253 1.19%
2015-12-14 0 0.420 0.410 0.420 0.410 0.430 4,154,400 1,739,810 0.4188 0.420 0.410 0.420 0.410 0.430 4,154,400 0.4188 -4.55%
2015-12-11 0 0.440 0.440 0.445 0.440 0.480 2,160,000 978,450 0.4530 0.440 0.440 0.445 0.440 0.480 2,160,000 0.4530 -8.33%
2015-12-10 0 0.480 0.455 0.480 0.450 0.490 25,000,000 12,164,400 0.4866 0.480 0.455 0.480 0.450 0.490 25,000,000 0.4866 4.35%
2015-12-09 0 0.460 0.450 0.460 0.460 0.470 740,000 340,500 0.4601 0.460 0.450 0.460 0.460 0.470 740,000 0.4601 -2.13%
2015-12-08 0 0.470 0.465 0.470 0.460 0.470 270,000 124,650 0.4617 0.470 0.465 0.470 0.460 0.470 270,000 0.4617 0.00%
2015-12-07 0 0.470 0.465 0.470 0.460 0.470 910,000 427,000 0.4692 0.470 0.465 0.470 0.460 0.470 910,000 0.4692 -1.05%
2015-12-04 0 0.475 0.470 0.475 0.470 0.475 1,250,000 593,200 0.4746 0.475 0.470 0.475 0.470 0.475 1,250,000 0.4746 0.00%
2015-12-03 0 0.475 0.475 0.485 0.475 0.495 920,000 443,100 0.4816 0.475 0.475 0.485 0.475 0.495 920,000 0.4816 -3.06%
2015-12-02 0 0.490 0.485 0.490 0.485 0.490 20,770,000 10,174,900 0.4899 0.490 0.485 0.490 0.485 0.490 20,770,000 0.4899 0.00%
2015-12-01 0 0.490 0.485 0.490 0.485 0.495 1,290,000 629,100 0.4877 0.490 0.485 0.490 0.485 0.495 1,290,000 0.4877 1.03%
2015-11-30 0 0.485 0.485 0.495 0.485 0.485 390,000 189,150 0.4850 0.485 0.485 0.495 0.485 0.485 390,000 0.4850 -1.02%
2015-11-27 0 0.490 0.490 0.495 0.490 0.495 670,000 330,800 0.4937 0.490 0.490 0.495 0.490 0.495 670,000 0.4937 0.00%
2015-11-26 0 0.490 0.490 0.495 0.490 0.495 590,000 289,600 0.4908 0.490 0.490 0.495 0.490 0.495 590,000 0.4908 0.00%
2015-11-25 0 0.490 0.490 0.495 0.485 0.510 3,170,000 1,564,300 0.4935 0.490 0.490 0.495 0.485 0.510 3,170,000 0.4935 0.00%
2015-11-24 0 0.490 0.490 0.500 0.490 0.500 2,560,000 1,262,600 0.4932 0.490 0.490 0.500 0.490 0.500 2,560,000 0.4932 -1.01%
2015-11-23 0 0.495 0.490 0.495 0.480 0.500 2,640,000 1,303,150 0.4936 0.495 0.490 0.495 0.480 0.500 2,640,000 0.4936 1.02%
2015-11-20 0 0.490 0.490 0.495 0.490 0.520 8,560,000 4,293,350 0.5016 0.490 0.490 0.495 0.490 0.520 8,560,000 0.5016 -3.92%
2015-11-19 0 0.510 0.510 0.520 0.510 0.590 48,880,000 20,359,300 0.4165 0.510 0.510 0.520 0.510 0.590 48,880,000 0.4165 -3.77%
2015-11-18 0 0.530 0.520 0.530 0.500 0.530 1,718,000 881,940 0.5134 0.530 0.520 0.530 0.500 0.530 1,718,000 0.5134 1.92%
2015-11-17 0 0.520 0.510 0.520 0.510 0.520 530,000 271,100 0.5115 0.520 0.510 0.520 0.510 0.520 530,000 0.5115 1.96%
2015-11-16 0 0.510 0.510 0.520 0.510 0.520 1,000,000 510,700 0.5107 0.510 0.510 0.520 0.510 0.520 1,000,000 0.5107 0.00%
2015-11-13 0 0.510 0.510 0.520 0.500 0.510 1,680,000 848,800 0.5052 0.510 0.510 0.520 0.500 0.510 1,680,000 0.5052 0.00%
2015-11-12 0 0.510 0.510 0.520 0.510 0.510 170,000 86,700 0.5100 0.510 0.510 0.520 0.510 0.510 170,000 0.5100 0.00%
2015-11-11 0 0.510 0.510 0.520 0.510 0.520 5,360,000 2,748,500 0.5128 0.510 0.510 0.520 0.510 0.520 5,360,000 0.5128 0.00%
2015-11-10 0 0.510 0.500 0.510 0.510 0.520 2,170,000 1,111,400 0.5122 0.510 0.500 0.510 0.510 0.520 2,170,000 0.5122 2.00%
2015-11-09 0 0.500 0.500 0.520 0.500 0.510 2,996,000 1,520,280 0.5074 0.500 0.500 0.520 0.500 0.510 2,996,000 0.5074 0.00%
2015-11-06 0 0.500 0.500 0.510 0.500 0.520 2,850,000 1,442,300 0.5061 0.500 0.500 0.510 0.500 0.520 2,850,000 0.5061 0.00%
2015-11-05 0 0.500 0.500 0.510 0.500 0.510 2,870,000 1,437,500 0.5009 0.500 0.500 0.510 0.500 0.510 2,870,000 0.5009 0.00%
2015-11-04 0 0.500 0.500 0.510 0.500 0.510 3,360,000 1,683,600 0.5011 0.500 0.500 0.510 0.500 0.510 3,360,000 0.5011 1.01%
2015-11-03 0 0.495 0.495 0.500 0.495 0.500 4,490,000 2,242,900 0.4995 0.495 0.495 0.500 0.495 0.500 4,490,000 0.4995 -1.00%
2015-11-02 0 0.500 0.500 0.520 0.500 0.520 2,126,000 1,075,540 0.5059 0.500 0.500 0.520 0.500 0.520 2,126,000 0.5059 -3.85%
2015-10-30 0 0.520 0.510 0.520 0.510 0.520 910,000 467,200 0.5134 0.520 0.510 0.520 0.510 0.520 910,000 0.5134 -1.89%
2015-10-29 0 0.530 0.510 0.530 0.510 0.530 1,640,000 844,400 0.5149 0.530 0.510 0.530 0.510 0.530 1,640,000 0.5149 3.92%
2015-10-28 0 0.510 0.510 0.520 0.510 0.530 690,000 355,100 0.5146 0.510 0.510 0.520 0.510 0.530 690,000 0.5146 -3.77%
2015-10-27 0 0.530 0.520 0.540 0.500 0.530 3,000,000 1,540,800 0.5136 0.530 0.520 0.540 0.500 0.530 3,000,000 0.5136 0.00%
2015-10-26 0 0.530 0.530 0.540 0.520 0.560 5,020,000 2,691,000 0.5361 0.530 0.530 0.540 0.520 0.560 5,020,000 0.5361 1.92%
2015-10-23 0 0.520 0.520 0.530 0.495 0.590 16,280,000 8,519,200 0.5233 0.520 0.520 0.530 0.495 0.590 16,280,000 0.5233 4.00%
2015-10-22 0 0.500 0.490 0.500 0.490 0.510 4,892,000 2,445,510 0.4999 0.500 0.490 0.500 0.490 0.510 4,892,000 0.4999 0.00%
2015-10-20 0 0.500 0.495 0.510 0.500 0.510 7,800,000 3,913,700 0.5018 0.500 0.495 0.510 0.500 0.510 7,800,000 0.5018 0.00%
2015-10-19 0 0.500 0.500 0.510 0.495 0.540 6,350,000 3,226,500 0.5081 0.500 0.500 0.510 0.495 0.540 6,350,000 0.5081 -3.85%
2015-10-16 0 0.520 0.520 0.530 0.520 0.530 1,232,000 647,190 0.5253 0.520 0.520 0.530 0.520 0.530 1,232,000 0.5253 1.96%
2015-10-15 0 0.510 0.510 0.520 0.500 0.540 2,410,000 1,238,600 0.5139 0.510 0.510 0.520 0.500 0.540 2,410,000 0.5139 0.00%
2015-10-14 0 0.510 0.510 0.520 0.510 0.540 2,650,000 1,391,700 0.5252 0.510 0.510 0.520 0.510 0.540 2,650,000 0.5252 0.00%
2015-10-13 0 0.510 0.510 0.520 0.495 0.520 4,890,000 2,493,700 0.5100 0.510 0.510 0.520 0.495 0.520 4,890,000 0.5100 3.03%
2015-10-12 0 0.495 0.490 0.500 0.495 0.500 3,940,000 1,955,500 0.4963 0.495 0.490 0.500 0.495 0.500 3,940,000 0.4963 -1.00%
2015-10-09 0 0.500 0.500 0.510 0.465 0.510 7,600,000 3,754,600 0.4940 0.500 0.500 0.510 0.465 0.510 7,600,000 0.4940 4.17%
2015-10-08 0 0.480 0.475 0.480 0.450 0.490 1,980,000 954,500 0.4821 0.480 0.475 0.480 0.450 0.490 1,980,000 0.4821 -2.04%
2015-10-07 0 0.490 0.485 0.490 0.485 0.490 330,000 161,550 0.4895 0.490 0.485 0.490 0.485 0.490 330,000 0.4895 0.00%
2015-10-06 0 0.490 0.485 0.490 0.485 0.500 170,000 83,200 0.4894 0.490 0.485 0.490 0.485 0.500 170,000 0.4894 1.03%
2015-10-05 0 0.485 0.480 0.485 0.480 0.510 940,000 463,700 0.4933 0.485 0.480 0.485 0.480 0.510 940,000 0.4933 1.04%
2015-10-02 0 0.480 0.480 0.490 0.480 0.510 450,000 220,900 0.4909 0.480 0.480 0.490 0.480 0.510 450,000 0.4909 -2.04%
2015-09-30 0 0.490 0.490 0.500 0.485 0.490 770,000 377,000 0.4896 0.490 0.490 0.500 0.485 0.490 770,000 0.4896 1.03%
2015-09-29 0 0.485 0.485 0.495 0.485 0.500 1,550,000 762,850 0.4922 0.485 0.485 0.495 0.485 0.500 1,550,000 0.4922 -3.00%
2015-09-25 0 0.500 0.500 0.510 0.500 0.520 610,000 311,600 0.5108 0.500 0.500 0.510 0.500 0.520 610,000 0.5108 -1.96%
2015-09-24 0 0.510 0.500 0.520 0.500 0.510 19,450,000 9,918,600 0.5100 0.510 0.500 0.520 0.500 0.510 19,450,000 0.5100 2.00%
2015-09-23 0 0.500 0.500 0.510 0.500 0.510 220,000 110,500 0.5023 0.500 0.500 0.510 0.500 0.510 220,000 0.5023 -3.85%
2015-09-22 0 0.520 0.510 0.520 0.510 0.520 1,650,000 852,200 0.5165 0.520 0.510 0.520 0.510 0.520 1,650,000 0.5165 4.00%
2015-09-21 0 0.500 0.495 0.510 0.495 0.520 22,950,000 11,681,700 0.5090 0.500 0.495 0.510 0.495 0.520 22,950,000 0.5090 -1.96%
2015-09-18 0 0.510 0.500 0.510 0.500 0.510 650,000 327,000 0.5031 0.510 0.500 0.510 0.500 0.510 650,000 0.5031 3.03%
2015-09-17 0 0.495 0.495 0.500 0.490 0.500 470,000 234,450 0.4988 0.495 0.495 0.500 0.490 0.500 470,000 0.4988 1.02%
2015-09-16 0 0.490 0.490 0.500 0.490 0.510 1,000,000 491,800 0.4918 0.490 0.490 0.500 0.490 0.510 1,000,000 0.4918 0.00%
2015-09-15 0 0.490 0.485 0.495 0.490 0.500 970,000 476,850 0.4916 0.490 0.485 0.495 0.490 0.500 970,000 0.4916 -2.00%
2015-09-14 0 0.500 0.490 0.510 0.490 0.510 52,360,000 25,672,750 0.4903 0.500 0.490 0.510 0.490 0.510 52,360,000 0.4903 -1.96%
2015-09-11 0 0.510 0.500 0.510 0.500 0.510 3,200,000 1,618,000 0.5056 0.510 0.500 0.510 0.500 0.510 3,200,000 0.5056 2.00%
2015-09-10 0 0.500 0.500 0.520 0.500 0.540 1,700,000 872,700 0.5134 0.500 0.500 0.520 0.500 0.540 1,700,000 0.5134 -5.66%
2015-09-09 0 0.530 0.520 0.540 0.500 0.540 3,800,000 2,020,700 0.5318 0.530 0.520 0.540 0.500 0.540 3,800,000 0.5318 6.00%
2015-09-08 0 0.500 0.485 0.500 0.490 0.500 1,440,000 712,150 0.4945 0.500 0.485 0.500 0.490 0.500 1,440,000 0.4945 5.26%
2015-09-07 0 0.475 0.470 0.480 0.470 0.485 5,880,000 2,764,750 0.4702 0.475 0.470 0.480 0.470 0.485 5,880,000 0.4702 1.06%
2015-09-04 0 0.470 0.465 0.480 0.465 0.510 2,240,000 1,066,550 0.4761 0.470 0.465 0.480 0.465 0.510 2,240,000 0.4761 -6.00%
2015-09-02 0 0.500 0.480 0.500 0.475 0.500 340,000 165,850 0.4878 0.500 0.480 0.500 0.475 0.500 340,000 0.4878 1.01%
2015-09-01 0 0.495 0.490 0.495 0.495 0.500 1,344,000 669,640 0.4982 0.495 0.490 0.495 0.495 0.500 1,344,000 0.4982 -1.00%
2015-08-31 0 0.500 0.500 0.520 0.500 0.540 630,000 322,200 0.5114 0.500 0.500 0.520 0.500 0.540 630,000 0.5114 -5.66%
2015-08-28 0 0.530 0.520 0.550 0.500 0.570 3,110,000 1,659,800 0.5337 0.530 0.520 0.550 0.500 0.570 3,110,000 0.5337 6.00%
2015-08-27 0 0.500 0.490 0.500 0.490 0.510 2,840,000 1,422,750 0.5010 0.500 0.490 0.500 0.490 0.510 2,840,000 0.5010 5.26%
2015-08-26 0 0.475 0.470 0.475 0.470 0.520 3,860,000 1,911,550 0.4952 0.475 0.470 0.475 0.470 0.520 3,860,000 0.4952 -4.04%
2015-08-25 0 0.495 0.485 0.500 0.480 0.530 3,490,000 1,761,850 0.5048 0.495 0.485 0.500 0.480 0.530 3,490,000 0.5048 -1.00%
2015-08-24 0 0.500 0.490 0.495 0.490 0.600 8,890,000 4,704,000 0.5291 0.500 0.490 0.495 0.490 0.600 8,890,000 0.5291 -19.35%
2015-08-21 0 0.620 0.590 0.620 0.500 0.630 5,338,800 2,990,564 0.5602 0.620 0.590 0.620 0.500 0.630 5,338,800 0.5602 14.81%
2015-08-20 0 0.540 0.540 0.550 0.530 0.600 7,644,000 4,325,300 0.5658 0.540 0.540 0.550 0.530 0.600 7,644,000 0.5658 -8.47%
2015-08-19 0 0.590 0.590 0.600 0.580 0.630 25,228,000 15,165,980 0.6012 0.590 0.590 0.600 0.580 0.630 25,228,000 0.6012 -3.28%
2015-08-18 0 0.610 0.590 0.610 0.600 0.700 28,790,000 18,148,800 0.6304 0.610 0.590 0.610 0.600 0.700 28,790,000 0.6304 8.93%
2015-08-17 0 0.560 0.560 0.580 0.560 0.580 2,370,000 1,338,700 0.5649 0.560 0.560 0.580 0.560 0.580 2,370,000 0.5649 -5.08%
2015-08-14 0 0.590 0.580 0.590 0.580 0.610 424,800 252,336 0.5940 0.590 0.580 0.590 0.580 0.610 424,800 0.5940 1.72%
2015-08-13 0 0.580 0.570 0.580 0.570 0.610 2,550,000 1,526,600 0.5987 0.580 0.570 0.580 0.570 0.610 2,550,000 0.5987 -1.69%
2015-08-12 0 0.590 0.580 0.590 0.560 0.590 5,109,296 2,925,319 0.5725 0.590 0.580 0.590 0.560 0.590 5,109,296 0.5725 -4.84%
2015-08-11 0 0.620 0.590 0.620 0.570 0.630 1,242,000 746,280 0.6009 0.620 0.590 0.620 0.570 0.630 1,242,000 0.6009 1.64%
2015-08-10 0 0.610 0.600 0.620 0.610 0.630 990,000 613,600 0.6198 0.610 0.600 0.620 0.610 0.630 990,000 0.6198 -1.61%
2015-08-07 0 0.620 0.600 0.620 0.600 0.630 2,270,000 1,417,800 0.6246 0.620 0.600 0.620 0.600 0.630 2,270,000 0.6246 3.33%
2015-08-06 0 0.600 0.590 0.600 0.590 0.600 420,000 250,900 0.5974 0.600 0.590 0.600 0.590 0.600 420,000 0.5974 0.00%
2015-08-05 0 0.600 0.600 0.620 0.600 0.620 2,300,000 1,388,600 0.6037 0.600 0.600 0.620 0.600 0.620 2,300,000 0.6037 -3.23%
2015-08-04 0 0.620 0.600 0.620 0.600 0.640 870,000 546,100 0.6277 0.620 0.600 0.620 0.600 0.640 870,000 0.6277 3.33%
2015-08-03 0 0.600 0.590 0.600 0.580 0.620 4,190,000 2,509,600 0.5989 0.600 0.590 0.600 0.580 0.620 4,190,000 0.5989 0.00%
2015-07-31 0 0.600 0.590 0.600 0.590 0.610 1,660,000 996,700 0.6004 0.600 0.590 0.600 0.590 0.610 1,660,000 0.6004 -1.64%
2015-07-30 0 0.610 0.600 0.610 0.600 0.650 14,240,000 8,892,600 0.6245 0.610 0.600 0.610 0.600 0.650 14,240,000 0.6245 -1.61%
2015-07-29 0 0.620 0.620 0.630 0.600 0.690 6,710,000 4,117,400 0.6136 0.620 0.620 0.630 0.600 0.690 6,710,000 0.6136 -4.62%
2015-07-28 0 0.650 0.630 0.650 0.580 0.680 5,150,000 3,316,100 0.6439 0.650 0.630 0.650 0.580 0.680 5,150,000 0.6439 10.17%
2015-07-27 0 0.590 0.590 0.600 0.560 0.700 19,100,000 11,531,710 0.6038 0.590 0.590 0.600 0.560 0.700 19,100,000 0.6038 -14.49%
2015-07-24 0 0.690 0.690 0.700 0.680 0.710 3,930,000 2,740,800 0.6974 0.690 0.690 0.700 0.680 0.710 3,930,000 0.6974 -2.82%
2015-07-23 0 0.710 0.700 0.710 0.690 0.720 1,650,000 1,173,300 0.7111 0.710 0.700 0.710 0.690 0.720 1,650,000 0.7111 0.00%
2015-07-22 0 0.710 0.690 0.710 0.680 0.730 4,340,000 3,030,200 0.6982 0.710 0.690 0.710 0.680 0.730 4,340,000 0.6982 -2.74%
2015-07-21 0 0.730 0.730 0.740 0.700 0.740 15,920,000 11,466,700 0.7203 0.730 0.730 0.740 0.700 0.740 15,920,000 0.7203 1.39%
2015-07-20 0 0.720 0.720 0.730 0.700 0.770 58,680,000 44,355,900 0.7559 0.720 0.720 0.730 0.700 0.770 58,680,000 0.7559 -4.00%
2015-07-17 0 0.750 0.740 0.750 0.690 0.790 12,133,000 8,872,560 0.7313 0.750 0.740 0.750 0.690 0.790 12,133,000 0.7313 10.29%
2015-07-16 0 0.680 0.670 0.680 0.590 0.700 4,780,000 3,160,800 0.6613 0.680 0.670 0.680 0.590 0.700 4,780,000 0.6613 11.48%
2015-07-15 0 0.610 0.610 0.630 0.590 0.680 11,100,000 6,896,000 0.6213 0.610 0.610 0.630 0.590 0.680 11,100,000 0.6213 -11.59%
2015-07-14 0 0.690 0.690 0.700 0.690 0.750 11,004,000 7,766,180 0.7058 0.690 0.690 0.700 0.690 0.750 11,004,000 0.7058 0.00%
2015-07-13 0 0.690 0.680 0.690 0.620 0.720 17,384,000 11,843,800 0.6813 0.690 0.680 0.690 0.620 0.720 17,384,000 0.6813 11.29%
2015-07-10 0 0.620 0.630 0.640 0.560 0.700 17,470,000 11,185,900 0.6403 0.620 0.630 0.640 0.560 0.700 17,470,000 0.6403 10.71%
2015-07-09 0 0.560 0.530 0.560 0.370 0.580 23,930,060 11,497,529 0.4805 0.560 0.530 0.560 0.370 0.580 23,930,060 0.4805 51.35%
2015-07-08 0 0.370 0.360 0.385 0.230 0.395 68,690,000 22,424,800 0.3265 0.370 0.360 0.385 0.230 0.395 68,690,000 0.3265 -8.64%
2015-07-07 0 0.405 0.390 0.405 0.380 0.600 40,166,000 18,734,540 0.4664 0.405 0.390 0.405 0.380 0.600 40,166,000 0.4664 -30.17%
2015-07-06 0 0.580 0.530 0.590 0.450 0.760 45,684,000 25,327,494 0.5544 0.580 0.530 0.590 0.450 0.760 45,684,000 0.5544 -19.44%
2015-07-03 0 0.720 0.710 0.720 0.700 0.820 24,860,000 19,090,200 0.7679 0.720 0.710 0.720 0.700 0.820 24,860,000 0.7679 -10.00%
2015-07-02 0 0.800 0.800 0.810 0.770 0.860 18,270,000 14,823,100 0.8113 0.800 0.800 0.810 0.770 0.860 18,270,000 0.8113 2.56%
2015-06-30 0 0.780 0.780 0.790 0.750 0.800 15,100,000 11,780,100 0.7801 0.780 0.780 0.790 0.750 0.800 15,100,000 0.7801 1.30%
2015-06-29 0 0.770 0.770 0.780 0.710 0.850 20,085,468 15,946,546 0.7939 0.770 0.770 0.780 0.710 0.850 20,085,468 0.7939 -3.75%
2015-06-26 0 0.800 0.790 0.800 0.790 0.840 9,378,000 7,612,380 0.8117 0.800 0.790 0.800 0.790 0.840 9,378,000 0.8117 -2.44%
2015-06-25 0 0.820 0.820 0.830 0.800 0.860 6,470,000 5,347,600 0.8265 0.820 0.820 0.830 0.800 0.860 6,470,000 0.8265 -1.20%
2015-06-24 0 0.830 0.830 0.850 0.830 0.880 9,350,000 7,968,500 0.8522 0.830 0.830 0.850 0.830 0.880 9,350,000 0.8522 0.00%
2015-06-23 0 0.830 0.830 0.840 0.830 0.910 8,940,000 7,716,900 0.8632 0.830 0.830 0.840 0.830 0.910 8,940,000 0.8632 -4.60%
2015-06-22 0 0.870 0.870 0.880 0.800 0.950 28,204,000 24,734,800 0.8770 0.870 0.870 0.880 0.800 0.950 28,204,000 0.8770 10.13%
2015-06-19 0 0.790 0.780 0.800 0.780 0.840 16,110,000 12,895,500 0.8005 0.790 0.780 0.800 0.780 0.840 16,110,000 0.8005 -4.82%
2015-06-18 0 0.830 0.820 0.840 0.820 0.850 11,200,000 9,345,600 0.8344 0.830 0.820 0.840 0.820 0.850 11,200,000 0.8344 1.22%
2015-06-17 0 0.820 0.810 0.820 0.780 0.830 26,488,000 21,430,160 0.8091 0.820 0.810 0.820 0.780 0.830 26,488,000 0.8091 5.13%
2015-06-16 0 0.780 0.770 0.780 0.750 0.790 16,040,000 12,459,000 0.7767 0.780 0.770 0.780 0.750 0.790 16,040,000 0.7767 -1.27%
2015-06-15 0 0.790 0.780 0.790 0.770 0.800 6,370,000 4,967,900 0.7799 0.790 0.780 0.790 0.770 0.800 6,370,000 0.7799 1.28%
2015-06-12 0 0.780 0.760 0.780 0.760 0.810 3,550,000 2,784,200 0.7843 0.780 0.760 0.780 0.760 0.810 3,550,000 0.7843 -1.27%
2015-06-11 0 0.790 0.780 0.800 0.730 0.810 8,170,000 6,403,200 0.7837 0.790 0.780 0.800 0.730 0.810 8,170,000 0.7837 3.95%
2015-06-10 0 0.760 0.760 0.770 0.760 0.810 10,620,000 8,303,700 0.7819 0.760 0.760 0.770 0.760 0.810 10,620,000 0.7819 -5.00%
2015-06-09 0 0.800 0.790 0.810 0.720 0.800 23,286,000 18,015,100 0.7736 0.800 0.790 0.810 0.720 0.800 23,286,000 0.7736 0.00%
2015-06-08 0 0.800 0.780 0.810 0.780 0.810 18,950,000 15,003,100 0.7917 0.800 0.780 0.810 0.780 0.810 18,950,000 0.7917 0.00%
2015-06-05 0 0.800 0.800 0.840 0.800 0.870 25,572,400 21,250,168 0.8310 0.800 0.800 0.840 0.800 0.870 25,572,400 0.8310 -3.61%
2015-06-04 0 0.830 0.810 0.830 0.770 0.830 12,074,000 9,587,140 0.7940 0.830 0.810 0.830 0.770 0.830 12,074,000 0.7940 6.41%
2015-06-03 0 0.780 0.780 0.790 0.760 0.840 15,550,000 12,248,100 0.7877 0.780 0.780 0.790 0.760 0.840 15,550,000 0.7877 -4.88%
2015-06-02 0 0.820 0.810 0.820 0.750 0.900 52,420,000 44,447,450 0.8479 0.820 0.810 0.820 0.750 0.900 52,420,000 0.8479 -2.38%
2015-06-01 0 0.840 0.850 0.860 0.720 0.880 44,844,000 36,427,400 0.8123 0.840 0.850 0.860 0.720 0.880 44,844,000 0.8123 15.07%
2015-05-29 0 0.730 0.720 0.730 0.660 0.730 18,194,000 12,972,290 0.7130 0.730 0.720 0.730 0.660 0.730 18,194,000 0.7130 5.80%
2015-05-28 0 0.690 0.680 0.690 0.680 0.720 19,342,000 13,596,480 0.7030 0.690 0.680 0.690 0.680 0.720 19,342,000 0.7030 -2.82%
2015-05-27 0 0.710 0.710 0.720 0.700 0.730 18,616,800 13,405,772 0.7201 0.710 0.710 0.720 0.700 0.730 18,616,800 0.7201 1.43%
2015-05-26 0 0.700 0.700 0.710 0.670 0.720 19,630,000 13,684,700 0.6971 0.700 0.700 0.710 0.670 0.720 19,630,000 0.6971 4.48%
2015-05-22 0 0.670 0.660 0.670 0.620 0.670 8,440,000 5,508,300 0.6526 0.670 0.660 0.670 0.620 0.670 8,440,000 0.6526 4.69%
2015-05-21 0 0.640 0.640 0.650 0.630 0.660 6,610,000 4,285,700 0.6484 0.640 0.640 0.650 0.630 0.660 6,610,000 0.6484 -1.54%
2015-05-20 0 0.650 0.640 0.650 0.630 0.670 8,650,000 5,635,600 0.6515 0.650 0.640 0.650 0.630 0.670 8,650,000 0.6515 -1.52%
2015-05-19 0 0.660 0.650 0.660 0.610 0.670 14,796,000 9,395,300 0.6350 0.660 0.650 0.660 0.610 0.670 14,796,000 0.6350 1.54%
2015-05-18 0 0.650 0.640 0.660 0.630 0.680 11,952,000 7,788,520 0.6516 0.650 0.640 0.660 0.630 0.680 11,952,000 0.6516 -4.41%
2015-05-15 0 0.680 0.660 0.680 0.650 0.700 10,770,000 7,282,600 0.6762 0.680 0.660 0.680 0.650 0.700 10,770,000 0.6762 -1.45%
2015-05-14 0 0.690 0.690 0.700 0.650 0.760 40,840,000 29,117,100 0.7130 0.690 0.690 0.700 0.650 0.760 40,840,000 0.7130 6.15%
2015-05-13 0 0.650 0.640 0.650 0.600 0.650 11,572,000 7,266,300 0.6279 0.650 0.640 0.650 0.600 0.650 11,572,000 0.6279 8.33%
2015-05-12 0 0.600 0.600 0.610 0.600 0.630 10,692,000 6,477,660 0.6058 0.600 0.600 0.610 0.600 0.630 10,692,000 0.6058 -3.23%
2015-05-11 0 0.620 0.610 0.620 0.570 0.620 9,990,000 5,952,200 0.5958 0.620 0.610 0.620 0.570 0.620 9,990,000 0.5958 3.33%
2015-05-08 0 0.600 0.600 0.610 0.570 0.610 3,880,000 2,315,700 0.5968 0.600 0.600 0.610 0.570 0.610 3,880,000 0.5968 1.69%
2015-05-07 0 0.590 0.580 0.600 0.580 0.650 16,959,744 10,183,159 0.6004 0.590 0.580 0.600 0.580 0.650 16,959,744 0.6004 -9.23%
2015-05-06 0 0.650 0.620 0.650 0.610 0.660 9,720,000 6,148,200 0.6325 0.650 0.620 0.650 0.610 0.660 9,720,000 0.6325 1.56%
2015-05-05 0 0.640 0.630 0.640 0.600 0.660 18,002,000 11,272,300 0.6262 0.640 0.630 0.640 0.600 0.660 18,002,000 0.6262 4.92%
2015-05-04 0 0.610 0.610 0.630 0.600 0.670 27,320,000 17,050,600 0.6241 0.610 0.610 0.630 0.600 0.670 27,320,000 0.6241 -10.29%
2015-04-30 0 0.680 0.650 0.680 0.620 0.720 21,600,000 14,133,400 0.6543 0.680 0.650 0.680 0.620 0.720 21,600,000 0.6543 -5.56%
2015-04-29 0 0.720 0.680 0.710 0.680 0.770 19,538,000 14,037,420 0.7185 0.720 0.680 0.710 0.680 0.770 19,538,000 0.7185 -2.70%
2015-04-28 0 0.740 0.730 0.740 0.700 0.780 20,346,000 14,972,600 0.7359 0.740 0.730 0.740 0.700 0.780 20,346,000 0.7359 4.23%
2015-04-27 0 0.710 0.700 0.710 0.670 0.720 12,890,000 8,937,500 0.6934 0.710 0.700 0.710 0.670 0.720 12,890,000 0.6934 2.90%
2015-04-24 0 0.690 0.690 0.700 0.680 0.730 8,184,000 5,705,140 0.6971 0.690 0.690 0.700 0.680 0.730 8,184,000 0.6971 -4.17%
2015-04-23 0 0.720 0.710 0.720 0.600 0.740 49,000,000 33,914,900 0.6921 0.720 0.710 0.720 0.600 0.740 49,000,000 0.6921 20.00%
2015-04-22 0 0.600 0.600 0.610 0.580 0.610 9,534,000 5,724,040 0.6004 0.600 0.600 0.610 0.580 0.610 9,534,000 0.6004 3.45%
2015-04-21 0 0.580 0.580 0.590 0.570 0.600 11,842,000 6,880,000 0.5810 0.580 0.580 0.590 0.570 0.600 11,842,000 0.5810 3.57%
2015-04-20 0 0.560 0.560 0.570 0.560 0.590 5,760,000 3,311,600 0.5749 0.560 0.560 0.570 0.560 0.590 5,760,000 0.5749 -5.08%
2015-04-17 0 0.590 0.580 0.600 0.580 0.630 10,810,000 6,412,812 0.5932 0.590 0.580 0.600 0.580 0.630 10,810,000 0.5932 -1.67%
2015-04-16 0 0.600 0.600 0.610 0.550 0.650 20,880,000 12,614,780 0.6042 0.600 0.600 0.610 0.550 0.650 20,880,000 0.6042 3.45%
2015-04-15 0 0.580 0.550 0.580 0.540 0.600 8,790,000 5,042,100 0.5736 0.580 0.550 0.580 0.540 0.600 8,790,000 0.5736 3.57%
2015-04-14 0 0.560 0.560 0.580 0.560 0.630 5,730,000 3,423,900 0.5975 0.560 0.560 0.580 0.560 0.630 5,730,000 0.5975 -6.67%
2015-04-13 0 0.600 0.600 0.610 0.560 0.640 14,750,000 8,955,800 0.6072 0.600 0.600 0.610 0.560 0.640 14,750,000 0.6072 -1.64%
2015-04-10 0 0.610 0.600 0.610 0.520 0.620 40,479,464 24,045,379 0.5940 0.610 0.600 0.610 0.520 0.620 40,479,464 0.5940 15.09%
2015-04-09 0 0.530 0.520 0.530 0.500 0.550 19,174,400 10,066,240 0.5250 0.530 0.520 0.530 0.500 0.550 19,174,400 0.5250 7.07%
2015-04-08 0 0.495 0.495 0.500 0.485 0.500 12,259,000 6,086,890 0.4965 0.495 0.495 0.500 0.485 0.500 12,259,000 0.4965 2.06%
2015-04-02 0 0.485 0.485 0.490 0.470 0.490 5,180,000 2,491,800 0.4810 0.485 0.485 0.490 0.470 0.490 5,180,000 0.4810 3.19%
2015-04-01 0 0.470 0.470 0.475 0.445 0.470 5,240,000 2,414,500 0.4608 0.470 0.470 0.475 0.445 0.470 5,240,000 0.4608 1.08%
2015-03-31 0 0.465 0.455 0.465 0.455 0.470 4,030,000 1,875,100 0.4653 0.465 0.455 0.465 0.455 0.470 4,030,000 0.4653 2.20%
2015-03-30 0 0.455 0.455 0.460 0.440 0.480 4,570,000 2,083,600 0.4559 0.455 0.455 0.460 0.440 0.480 4,570,000 0.4559 -5.21%
2015-03-27 0 0.480 0.470 0.480 0.470 0.495 6,900,000 3,331,750 0.4829 0.480 0.470 0.480 0.470 0.495 6,900,000 0.4829 -2.04%
2015-03-26 0 0.490 0.490 0.500 0.490 0.520 6,410,000 3,252,550 0.5074 0.490 0.490 0.500 0.490 0.520 6,410,000 0.5074 1.03%
2015-03-25 0 0.485 0.480 0.490 0.470 0.490 5,760,000 2,780,050 0.4826 0.485 0.480 0.490 0.470 0.490 5,760,000 0.4826 1.04%
2015-03-24 0 0.480 0.470 0.480 0.450 0.485 4,810,000 2,252,800 0.4684 0.480 0.470 0.480 0.450 0.485 4,810,000 0.4684 -1.03%
2015-03-23 0 0.485 0.480 0.485 0.465 0.485 7,075,202 3,394,112 0.4797 0.485 0.480 0.485 0.465 0.485 7,075,202 0.4797 5.43%
2015-03-20 0 0.460 0.450 0.460 0.440 0.470 9,430,000 4,268,500 0.4527 0.460 0.450 0.460 0.440 0.470 9,430,000 0.4527 -1.08%
2015-03-19 0 0.465 0.460 0.465 0.450 0.475 7,622,000 3,537,220 0.4641 0.465 0.460 0.465 0.450 0.475 7,622,000 0.4641 1.09%
2015-03-18 0 0.460 0.450 0.460 0.435 0.460 4,890,000 2,218,100 0.4536 0.460 0.450 0.460 0.435 0.460 4,890,000 0.4536 3.37%
2015-03-17 0 0.445 0.445 0.460 0.440 0.460 2,390,000 1,070,200 0.4478 0.445 0.445 0.460 0.440 0.460 2,390,000 0.4478 -3.26%
2015-03-16 0 0.460 0.460 0.465 0.440 0.465 4,340,000 1,958,200 0.4512 0.460 0.460 0.465 0.440 0.465 4,340,000 0.4512 -1.08%
2015-03-13 0 0.465 0.450 0.465 0.430 0.470 7,220,000 3,295,900 0.4565 0.465 0.450 0.465 0.430 0.470 7,220,000 0.4565 8.14%
2015-03-12 0 0.430 0.430 0.440 0.420 0.440 3,230,000 1,389,900 0.4303 0.430 0.430 0.440 0.420 0.440 3,230,000 0.4303 -1.15%
2015-03-11 0 0.435 0.435 0.450 0.410 0.435 5,444,000 2,343,210 0.4304 0.435 0.435 0.450 0.410 0.435 5,444,000 0.4304 2.35%
2015-03-10 0 0.425 0.425 0.440 0.425 0.445 3,850,000 1,657,300 0.4305 0.425 0.425 0.440 0.425 0.445 3,850,000 0.4305 -4.49%
2015-03-09 0 0.445 0.430 0.445 0.435 0.450 3,708,000 1,649,770 0.4449 0.445 0.430 0.445 0.435 0.450 3,708,000 0.4449 -2.20%
2015-03-06 0 0.455 0.450 0.460 0.450 0.455 350,000 158,550 0.4530 0.455 0.450 0.460 0.450 0.455 350,000 0.4530 0.00%
2015-03-05 0 0.455 0.455 0.465 0.455 0.470 1,800,000 843,800 0.4688 0.455 0.455 0.465 0.455 0.470 1,800,000 0.4688 -2.15%
2015-03-04 0 0.465 0.465 0.470 0.465 0.480 1,820,000 861,350 0.4733 0.465 0.465 0.470 0.465 0.480 1,820,000 0.4733 -1.06%
2015-03-03 0 0.470 0.465 0.475 0.455 0.485 1,040,000 488,650 0.4699 0.470 0.465 0.475 0.455 0.485 1,040,000 0.4699 -3.09%
2015-03-02 0 0.485 0.465 0.490 0.430 0.485 4,830,000 2,189,650 0.4533 0.485 0.465 0.490 0.430 0.485 4,830,000 0.4533 10.23%
2015-02-27 0 0.440 0.435 0.440 0.420 0.450 870,000 380,500 0.4374 0.440 0.435 0.440 0.420 0.450 870,000 0.4374 1.15%
2015-02-26 0 0.435 0.435 0.450 0.435 0.450 1,430,000 636,050 0.4448 0.435 0.435 0.450 0.435 0.450 1,430,000 0.4448 0.00%
2015-02-25 0 0.435 0.435 0.450 0.420 0.450 2,610,000 1,145,600 0.4389 0.435 0.435 0.450 0.420 0.450 2,610,000 0.4389 2.35%
2015-02-24 0 0.425 0.420 0.430 0.415 0.425 970,000 407,000 0.4196 0.425 0.420 0.430 0.415 0.425 970,000 0.4196 1.19%
2015-02-23 0 0.420 0.420 0.425 0.420 0.425 948,000 398,590 0.4205 0.420 0.420 0.425 0.420 0.425 948,000 0.4205 -2.33%
2015-02-18 0 0.430 0.425 0.430 0.425 0.430 100,000 42,950 0.4295 0.430 0.425 0.430 0.425 0.430 100,000 0.4295 1.18%
2015-02-17 0 0.425 0.415 0.425 0.415 0.425 920,000 384,100 0.4175 0.425 0.415 0.425 0.415 0.425 920,000 0.4175 2.41%
2015-02-16 0 0.415 0.415 0.425 0.415 0.425 100,000 41,800 0.4180 0.415 0.415 0.425 0.415 0.425 100,000 0.4180 -2.35%
2015-02-13 0 0.425 0.420 0.430 0.420 0.425 260,000 109,250 0.4202 0.425 0.420 0.430 0.420 0.425 260,000 0.4202 -3.41%
2015-02-12 0 0.440 0.430 0.440 0.430 0.440 1,580,000 681,450 0.4313 0.440 0.430 0.440 0.430 0.440 1,580,000 0.4313 3.53%
2015-02-11 0 0.425 0.425 0.430 0.415 0.430 3,796,000 1,601,600 0.4219 0.425 0.425 0.430 0.415 0.430 3,796,000 0.4219 -1.16%
2015-02-10 0 0.430 0.425 0.445 0.430 0.445 890,000 383,800 0.4312 0.430 0.425 0.445 0.430 0.445 890,000 0.4312 -3.37%
2015-02-09 0 0.445 0.440 0.450 0.440 0.445 480,000 212,350 0.4424 0.445 0.440 0.450 0.440 0.445 480,000 0.4424 1.14%
2015-02-06 0 0.440 0.440 0.445 0.430 0.440 2,550,000 1,114,800 0.4372 0.440 0.440 0.445 0.430 0.440 2,550,000 0.4372 0.00%
2015-02-05 0 0.440 0.430 0.440 0.430 0.440 3,300,000 1,439,400 0.4362 0.440 0.430 0.440 0.430 0.440 3,300,000 0.4362 -2.22%
2015-02-04 0 0.450 0.445 0.450 0.445 0.470 2,132,000 986,900 0.4629 0.450 0.445 0.450 0.445 0.470 2,132,000 0.4629 -2.17%
2015-02-03 0 0.460 0.440 0.460 0.440 0.460 3,040,000 1,371,050 0.4510 0.460 0.440 0.460 0.440 0.460 3,040,000 0.4510 0.00%
2015-02-02 0 0.460 0.455 0.465 0.455 0.460 1,380,000 632,950 0.4587 0.460 0.455 0.465 0.455 0.460 1,380,000 0.4587 -1.08%
2015-01-30 0 0.465 0.460 0.470 0.460 0.465 2,160,000 1,003,900 0.4648 0.465 0.460 0.470 0.460 0.465 2,160,000 0.4648 0.00%
2015-01-29 0 0.465 0.460 0.465 0.455 0.470 1,560,000 726,500 0.4657 0.465 0.460 0.465 0.455 0.470 1,560,000 0.4657 -1.06%
2015-01-28 0 0.470 0.460 0.470 0.455 0.480 1,870,000 871,300 0.4659 0.470 0.460 0.470 0.455 0.480 1,870,000 0.4659 2.17%
2015-01-27 0 0.460 0.460 0.465 0.455 0.465 1,650,000 759,000 0.4600 0.460 0.460 0.465 0.455 0.465 1,650,000 0.4600 -2.13%
2015-01-26 0 0.470 0.460 0.470 0.450 0.475 2,180,000 1,000,050 0.4587 0.470 0.460 0.470 0.450 0.475 2,180,000 0.4587 -1.05%
2015-01-23 0 0.475 0.470 0.490 0.465 0.490 3,108,000 1,489,950 0.4794 0.475 0.470 0.490 0.465 0.490 3,108,000 0.4794 1.06%
2015-01-22 0 0.470 0.470 0.480 0.470 0.480 1,560,000 747,600 0.4792 0.470 0.470 0.480 0.470 0.480 1,560,000 0.4792 -3.09%
2015-01-21 0 0.485 0.470 0.485 0.465 0.485 2,120,000 1,001,100 0.4722 0.485 0.470 0.485 0.465 0.485 2,120,000 0.4722 2.11%
2015-01-20 0 0.475 0.475 0.480 0.475 0.480 1,410,000 675,950 0.4794 0.475 0.475 0.480 0.475 0.480 1,410,000 0.4794 -1.04%
2015-01-19 0 0.480 0.480 0.490 0.480 0.485 2,000,000 962,100 0.4811 0.480 0.480 0.490 0.480 0.485 2,000,000 0.4811 -2.04%
2015-01-16 0 0.490 0.490 0.495 0.490 0.500 4,340,000 2,137,500 0.4925 0.490 0.490 0.495 0.490 0.500 4,340,000 0.4925 -2.00%
2015-01-15 0 0.500 0.500 0.520 0.500 0.520 6,490,000 3,305,200 0.5093 0.500 0.500 0.520 0.500 0.520 6,490,000 0.5093 -3.85%
2015-01-14 0 0.520 0.510 0.520 0.500 0.550 11,980,000 6,376,000 0.5322 0.520 0.510 0.520 0.500 0.550 11,980,000 0.5322 4.00%
2015-01-13 0 0.500 0.500 0.510 0.490 0.510 4,440,000 2,225,300 0.5012 0.500 0.500 0.510 0.490 0.510 4,440,000 0.5012 1.01%
2015-01-12 0 0.495 0.490 0.500 0.490 0.530 7,536,000 3,814,650 0.5062 0.495 0.490 0.500 0.490 0.530 7,536,000 0.5062 -2.94%
2015-01-09 0 0.510 0.510 0.520 0.480 0.510 4,460,000 2,252,000 0.5049 0.510 0.510 0.520 0.480 0.510 4,460,000 0.5049 3.03%
2015-01-08 0 0.495 0.490 0.495 0.480 0.495 1,220,000 596,400 0.4889 0.495 0.490 0.495 0.480 0.495 1,220,000 0.4889 0.00%
2015-01-07 0 0.495 0.490 0.500 0.490 0.500 2,280,000 1,134,100 0.4974 0.495 0.490 0.500 0.490 0.500 2,280,000 0.4974 -1.00%
2015-01-06 0 0.500 0.490 0.500 0.470 0.500 4,110,000 1,995,200 0.4855 0.500 0.490 0.500 0.470 0.500 4,110,000 0.4855 2.04%
2015-01-05 0 0.490 0.490 0.495 0.485 0.500 1,540,000 754,000 0.4896 0.490 0.490 0.495 0.485 0.500 1,540,000 0.4896 -2.00%
2015-01-02 0 0.500 0.495 0.500 0.465 0.540 8,662,000 4,375,670 0.5052 0.500 0.495 0.500 0.465 0.540 8,662,000 0.5052 4.17%
2014-12-31 0 0.480 0.460 0.480 0.460 0.480 880,000 414,300 0.4708 0.480 0.460 0.480 0.460 0.480 880,000 0.4708 2.13%
2014-12-30 0 0.470 0.465 0.470 0.440 0.480 5,338,000 2,477,550 0.4641 0.470 0.465 0.470 0.440 0.480 5,338,000 0.4641 4.44%
2014-12-29 0 0.450 0.450 0.460 0.445 0.465 6,358,000 2,890,890 0.4547 0.450 0.450 0.460 0.445 0.465 6,358,000 0.4547 1.12%
2014-12-24 0 0.445 0.435 0.445 0.425 0.445 2,600,000 1,127,950 0.4338 0.445 0.435 0.445 0.425 0.445 2,600,000 0.4338 2.30%
2014-12-23 0 0.435 0.435 0.440 0.435 0.475 6,816,000 3,134,610 0.4599 0.435 0.435 0.440 0.435 0.475 6,816,000 0.4599 -5.43%
2014-12-22 0 0.460 0.455 0.460 0.425 0.475 20,110,000 8,955,700 0.4453 0.460 0.455 0.460 0.425 0.475 20,110,000 0.4453 8.24%
2014-12-19 0 0.425 0.415 0.425 0.410 0.475 31,036,000 13,236,240 0.4265 0.425 0.415 0.425 0.410 0.475 31,036,000 0.4265 -7.61%
2014-12-18 0 0.460 0.455 0.460 0.455 0.485 5,524,000 2,568,920 0.4650 0.460 0.455 0.460 0.455 0.485 5,524,000 0.4650 -2.13%
2014-12-17 0 0.470 0.465 0.470 0.440 0.520 35,984,000 16,984,650 0.4720 0.470 0.465 0.470 0.440 0.520 35,984,000 0.4720 -7.84%
2014-12-16 0 0.510 0.510 0.520 0.500 0.520 4,042,000 2,059,040 0.5094 0.510 0.510 0.520 0.500 0.520 4,042,000 0.5094 0.00%
2014-12-15 0 0.510 0.510 0.520 0.500 0.520 5,220,000 2,671,800 0.5118 0.510 0.510 0.520 0.500 0.520 5,220,000 0.5118 0.00%
2014-12-12 0 0.510 0.510 0.520 0.510 0.540 6,850,000 3,550,400 0.5183 0.510 0.510 0.520 0.510 0.540 6,850,000 0.5183 -1.92%
2014-12-11 0 0.520 0.520 0.530 0.510 0.530 3,472,000 1,795,000 0.5170 0.520 0.520 0.530 0.510 0.530 3,472,000 0.5170 -3.70%
2014-12-10 0 0.540 0.530 0.540 0.495 0.550 10,946,000 5,651,140 0.5163 0.540 0.530 0.540 0.495 0.550 10,946,000 0.5163 5.88%
2014-12-09 0 0.510 0.510 0.520 0.510 0.530 16,884,000 8,705,320 0.5156 0.510 0.510 0.520 0.510 0.530 16,884,000 0.5156 0.00%
2014-12-08 0 0.510 0.500 0.510 0.500 0.580 28,964,802 15,086,349 0.5209 0.510 0.500 0.510 0.500 0.580 28,964,802 0.5209 -10.53%
2014-12-05 0 0.570 0.570 0.580 0.550 0.610 20,150,000 11,602,000 0.5758 0.570 0.570 0.580 0.550 0.610 20,150,000 0.5758 -3.39%
2014-12-04 0 0.590 0.580 0.590 0.510 0.600 25,290,000 14,484,900 0.5728 0.590 0.580 0.590 0.510 0.600 25,290,000 0.5728 13.46%
2014-12-03 0 0.520 0.510 0.520 0.500 0.540 7,730,000 3,969,800 0.5136 0.520 0.510 0.520 0.500 0.540 7,730,000 0.5136 -1.89%
2014-12-02 0 0.530 0.530 0.540 0.500 0.540 12,430,000 6,449,900 0.5189 0.530 0.530 0.540 0.500 0.540 12,430,000 0.5189 1.92%
2014-12-01 0 0.520 0.510 0.520 0.480 0.550 48,598,000 24,498,720 0.5041 0.520 0.510 0.520 0.480 0.550 48,598,000 0.5041 -3.70%
2014-11-28 0 0.540 0.530 0.540 0.530 0.610 29,450,000 16,822,300 0.5712 0.540 0.530 0.540 0.530 0.610 29,450,000 0.5712 -10.00%
2014-11-27 0 0.600 0.600 0.610 0.590 0.640 25,560,000 15,649,400 0.6123 0.600 0.600 0.610 0.590 0.640 25,560,000 0.6123 -4.76%
2014-11-26 0 0.630 0.620 0.630 0.570 0.660 61,770,000 38,848,580 0.6289 0.630 0.620 0.630 0.570 0.660 61,770,000 0.6289 6.78%
2014-11-25 0 0.590 0.580 0.590 0.550 0.600 36,050,000 20,871,140 0.5789 0.590 0.580 0.590 0.550 0.600 36,050,000 0.5789 3.51%
2014-11-24 0 0.570 0.560 0.570 0.520 0.570 43,394,000 23,644,700 0.5449 0.570 0.560 0.570 0.520 0.570 43,394,000 0.5449 9.62%
2014-11-21 0 0.520 0.510 0.520 0.480 0.530 29,930,000 15,205,400 0.5080 0.520 0.510 0.520 0.480 0.530 29,930,000 0.5080 5.05%
2014-11-20 0 0.495 0.485 0.490 0.480 0.500 10,504,000 5,135,640 0.4889 0.495 0.485 0.490 0.480 0.500 10,504,000 0.4889 0.00%
2014-11-19 0 0.495 0.485 0.495 0.470 0.510 24,736,000 11,989,230 0.4847 0.495 0.485 0.495 0.470 0.510 24,736,000 0.4847 1.02%
2014-11-18 0 0.490 0.490 0.495 0.480 0.530 35,344,000 17,733,390 0.5017 0.490 0.490 0.495 0.480 0.530 35,344,000 0.5017 2.08%
2014-11-17 0 0.480 0.475 0.490 0.480 0.560 59,920,000 31,117,600 0.5193 0.480 0.475 0.490 0.480 0.560 59,920,000 0.5193 -4.00%
2014-11-14 0 0.500 0.500 0.510 0.465 0.510 89,602,000 43,925,920 0.4902 0.500 0.500 0.510 0.465 0.510 89,602,000 0.4902 -3.85%
2014-11-13 0 0.520 0.510 0.520 0.400 0.530 147,255,600 70,160,560 0.4765 0.520 0.510 0.520 0.400 0.530 147,255,600 0.4765 23.81%
2014-11-12 0 0.420 0.415 0.420 0.405 0.430 50,066,000 20,944,410 0.4183 0.420 0.415 0.420 0.405 0.430 50,066,000 0.4183 1.20%
2014-11-11 0 0.415 0.410 0.415 0.365 0.415 88,142,000 35,207,070 0.3994 0.415 0.410 0.415 0.365 0.415 88,142,000 0.3994 12.16%
2014-11-10 0 0.370 0.365 0.370 0.360 0.375 10,330,000 3,817,000 0.3695 0.370 0.365 0.370 0.360 0.375 10,330,000 0.3695 1.37%
2014-11-07 0 0.365 0.365 0.370 0.365 0.395 32,168,000 12,209,330 0.3795 0.365 0.365 0.370 0.365 0.395 32,168,000 0.3795 0.00%
2014-11-06 0 0.365 0.360 0.365 0.355 0.385 37,650,000 13,944,010 0.3704 0.365 0.360 0.365 0.355 0.385 37,650,000 0.3704 4.29%
2014-11-05 0 0.350 0.350 0.355 0.345 0.355 4,082,000 1,425,170 0.3491 0.350 0.350 0.355 0.345 0.355 4,082,000 0.3491 0.00%
2014-11-04 0 0.350 0.350 0.355 0.350 0.370 9,116,000 3,288,440 0.3607 0.350 0.350 0.355 0.350 0.370 9,116,000 0.3607 0.00%
2014-11-03 0 0.350 0.350 0.355 0.340 0.380 14,888,000 5,376,140 0.3611 0.350 0.350 0.355 0.340 0.380 14,888,000 0.3611 1.45%
2014-10-31 0 0.345 0.340 0.345 0.330 0.345 10,144,000 3,423,460 0.3375 0.345 0.340 0.345 0.330 0.345 10,144,000 0.3375 2.99%
2014-10-30 0 0.335 0.330 0.335 0.330 0.340 16,198,000 5,475,760 0.3381 0.335 0.330 0.335 0.330 0.340 16,198,000 0.3381 -2.90%
2014-10-29 0 0.345 0.340 0.345 0.340 0.355 15,102,000 5,218,730 0.3456 0.345 0.340 0.345 0.340 0.355 15,102,000 0.3456 1.47%
2014-10-28 0 0.340 0.335 0.345 0.335 0.345 8,284,000 2,804,820 0.3386 0.340 0.335 0.345 0.335 0.345 8,284,000 0.3386 -1.45%
2014-10-27 0 0.345 0.340 0.345 0.330 0.355 13,092,000 4,433,040 0.3386 0.345 0.340 0.345 0.330 0.355 13,092,000 0.3386 0.00%
2014-10-24 0 0.345 0.340 0.345 0.335 0.350 6,280,000 2,145,000 0.3416 0.345 0.340 0.345 0.335 0.350 6,280,000 0.3416 -1.43%
2014-10-23 0 0.350 0.345 0.350 0.335 0.360 8,514,000 2,968,390 0.3486 0.350 0.345 0.350 0.335 0.360 8,514,000 0.3486 2.94%
2014-10-22 0 0.340 0.340 0.345 0.330 0.345 8,443,000 2,857,630 0.3385 0.340 0.340 0.345 0.330 0.345 8,443,000 0.3385 1.49%
2014-10-21 0 0.335 0.335 0.340 0.330 0.355 22,236,000 7,578,960 0.3408 0.335 0.335 0.340 0.330 0.355 22,236,000 0.3408 -2.90%
2014-10-20 0 0.345 0.345 0.350 0.340 0.385 37,804,000 13,318,400 0.3523 0.345 0.345 0.350 0.340 0.385 37,804,000 0.3523 -8.00%
2014-10-17 0 0.375 0.365 0.375 0.360 0.410 89,412,000 34,974,930 0.3912 0.375 0.365 0.375 0.360 0.410 89,412,000 0.3912 4.17%
2014-10-16 0 0.360 0.360 0.365 0.350 0.370 11,644,000 4,184,760 0.3594 0.360 0.360 0.365 0.350 0.370 11,644,000 0.3594 2.86%
2014-10-15 0 0.350 0.350 0.355 0.335 0.355 7,864,000 2,712,920 0.3450 0.350 0.350 0.355 0.335 0.355 7,864,000 0.3450 0.00%
2014-10-14 0 0.350 0.350 0.355 0.345 0.365 12,642,000 4,506,850 0.3565 0.350 0.350 0.355 0.345 0.365 12,642,000 0.3565 -4.11%
2014-10-13 0 0.365 0.360 0.365 0.330 0.390 20,538,000 7,437,120 0.3621 0.365 0.360 0.365 0.330 0.390 20,538,000 0.3621 1.39%
2014-10-10 0 0.360 0.355 0.365 0.350 0.380 20,700,000 7,607,030 0.3675 0.360 0.355 0.365 0.350 0.380 20,700,000 0.3675 -4.00%
2014-10-09 0 0.375 0.370 0.380 0.330 0.380 18,423,600 6,716,866 0.3646 0.375 0.370 0.380 0.330 0.380 18,423,600 0.3646 13.64%
2014-10-08 0 0.330 0.320 0.330 0.310 0.330 2,960,000 948,560 0.3205 0.330 0.320 0.330 0.310 0.330 2,960,000 0.3205 4.76%
2014-10-07 0 0.315 0.310 0.325 0.315 0.330 1,936,000 626,160 0.3234 0.315 0.310 0.325 0.315 0.330 1,936,000 0.3234 -4.55%
2014-10-06 0 0.330 0.325 0.330 0.315 0.340 7,776,000 2,572,800 0.3309 0.330 0.325 0.330 0.315 0.340 7,776,000 0.3309 10.00%
2014-10-03 0 0.300 0.300 0.310 0.285 0.315 3,472,000 1,036,240 0.2985 0.300 0.300 0.310 0.285 0.315 3,472,000 0.2985 -6.25%
2014-09-30 0 0.320 0.315 0.320 0.280 0.330 13,936,000 4,321,440 0.3101 0.320 0.315 0.320 0.280 0.330 13,936,000 0.3101 8.47%
2014-09-29 0 0.295 0.295 0.300 0.280 0.315 11,792,000 3,448,000 0.2924 0.295 0.295 0.300 0.280 0.315 11,792,000 0.2924 -10.61%
2014-09-26 0 0.330 0.325 0.340 0.315 0.330 4,848,000 1,562,080 0.3222 0.330 0.325 0.340 0.315 0.330 4,848,000 0.3222 0.00%
2014-09-25 0 0.330 0.325 0.330 0.320 0.370 12,080,000 4,081,040 0.3378 0.330 0.325 0.330 0.320 0.370 12,080,000 0.3378 -9.59%
2014-09-24 0 0.365 0.360 0.365 0.350 0.395 15,120,000 5,672,640 0.3752 0.365 0.360 0.365 0.350 0.395 15,120,000 0.3752 -2.67%
2014-09-23 0 0.375 0.370 0.375 0.320 0.390 28,214,400 10,262,832 0.3637 0.375 0.370 0.375 0.320 0.390 28,214,400 0.3637 7.91%
2014-09-22 0 2.780 2.730 2.800 2.500 2.880 4,584,000 12,526,020 2.7326 0.347 0.341 0.350 0.313 0.360 36,672,000 0.3416 6.92%
2014-09-19 0 2.600 2.580 2.600 2.440 2.780 5,858,000 15,154,920 2.5870 0.325 0.322 0.325 0.305 0.347 46,864,000 0.3234 -5.11%
2014-09-18 0 2.740 2.720 2.740 2.320 2.740 2,764,000 7,085,320 2.5634 0.343 0.340 0.343 0.290 0.343 22,112,000 0.3204 16.60%
2014-09-17 0 2.350 2.330 2.350 2.230 2.570 3,258,000 7,764,680 2.3833 0.294 0.291 0.294 0.279 0.321 26,064,000 0.2979 -6.00%
2014-09-16 0 2.500 2.470 2.500 2.470 2.780 5,282,000 13,839,140 2.6201 0.313 0.309 0.313 0.309 0.347 42,256,000 0.3275 -7.41%
2014-09-15 0 2.700 2.700 2.740 2.600 2.790 4,592,000 12,360,340 2.6917 0.338 0.338 0.343 0.325 0.349 36,736,000 0.3365 0.37%
2014-09-12 0 2.690 2.690 2.700 2.670 2.870 6,496,000 17,592,520 2.7082 0.336 0.336 0.338 0.334 0.359 51,968,000 0.3385 -5.61%
2014-09-11 0 2.850 2.830 2.850 2.750 2.910 2,342,000 6,578,540 2.8089 0.356 0.354 0.356 0.344 0.364 18,736,000 0.3511 0.00%
2014-09-10 0 2.850 2.860 2.870 2.670 2.900 5,280,000 14,958,900 2.8331 0.356 0.357 0.359 0.334 0.363 42,240,000 0.3541 6.74%
2014-09-08 0 2.670 2.660 2.690 2.450 2.700 3,746,000 9,777,940 2.6102 0.334 0.333 0.336 0.306 0.338 29,968,000 0.3263 8.98%
2014-09-05 0 2.450 2.420 2.450 2.380 2.560 5,588,000 13,724,420 2.4561 0.306 0.303 0.306 0.298 0.320 44,704,000 0.3070 0.82%
2014-09-04 0 2.430 2.430 2.440 2.060 2.610 12,328,000 29,168,340 2.3660 0.304 0.304 0.305 0.257 0.326 98,624,000 0.2958 18.54%
2014-09-03 0 2.050 2.040 2.050 2.040 2.110 2,058,000 4,243,280 2.0618 0.256 0.255 0.256 0.255 0.264 16,464,000 0.2577 -0.97%
2014-09-02 0 2.070 2.060 2.080 1.900 2.200 9,626,000 20,009,580 2.0787 0.259 0.257 0.260 0.237 0.275 77,008,000 0.2598 8.95%
2014-09-01 0 1.900 1.880 1.900 1.770 1.930 5,504,000 10,315,000 1.8741 0.237 0.235 0.237 0.221 0.241 44,032,000 0.2343 5.56%
2014-08-29 0 1.800 1.790 1.800 1.770 1.800 1,334,000 2,391,000 1.7924 0.225 0.224 0.225 0.221 0.225 10,672,000 0.2240 0.00%
2014-08-28 0 1.800 1.780 1.800 1.780 1.820 1,284,000 2,310,360 1.7993 0.225 0.222 0.225 0.222 0.228 10,272,000 0.2249 0.00%
2014-08-27 0 1.800 1.760 1.800 1.740 2.020 5,248,000 9,812,000 1.8697 0.225 0.220 0.225 0.218 0.252 41,984,000 0.2337 -2.70%
2014-08-26 0 1.850 1.840 1.850 1.750 1.850 5,726,000 10,397,960 1.8159 0.231 0.230 0.231 0.219 0.231 45,808,000 0.2270 5.11%
2014-08-25 0 1.760 1.750 1.780 1.740 1.810 1,246,000 2,195,580 1.7621 0.220 0.219 0.222 0.218 0.226 9,968,000 0.2203 -3.30%
2014-08-22 0 1.820 1.820 1.840 1.740 1.850 3,410,000 6,021,920 1.7660 0.228 0.228 0.230 0.218 0.231 27,280,000 0.2207 1.68%
2014-08-21 0 1.790 1.770 1.800 1.730 1.820 4,824,000 8,491,380 1.7602 0.224 0.221 0.225 0.216 0.228 38,592,000 0.2200 -2.19%
2014-08-20 0 1.830 1.830 1.850 1.800 1.880 988,000 1,808,000 1.8300 0.229 0.229 0.231 0.225 0.235 7,904,000 0.2287 -2.14%
2014-08-19 0 1.870 1.870 1.890 1.820 1.880 1,076,000 2,005,620 1.8640 0.234 0.234 0.236 0.228 0.235 8,608,000 0.2330 0.54%
2014-08-18 0 1.860 1.860 1.880 1.830 1.950 2,926,000 5,565,300 1.9020 0.233 0.233 0.235 0.229 0.244 23,408,000 0.2378 3.91%
2014-08-15 0 1.790 1.760 1.800 1.720 1.790 424,000 742,200 1.7505 0.224 0.220 0.225 0.215 0.224 3,392,000 0.2188 1.70%
2014-08-14 0 1.760 1.750 1.800 1.750 1.770 156,000 275,000 1.7628 0.220 0.219 0.225 0.219 0.221 1,248,000 0.2204 0.00%
2014-08-13 0 1.760 1.760 1.770 1.760 1.790 218,000 386,700 1.7739 0.220 0.220 0.221 0.220 0.224 1,744,000 0.2217 -0.56%
2014-08-12 0 1.770 1.770 1.800 1.750 1.830 614,000 1,083,540 1.7647 0.221 0.221 0.225 0.219 0.229 4,912,000 0.2206 -1.12%
2014-08-11 0 1.790 1.790 1.800 1.770 1.960 2,832,000 5,189,280 1.8324 0.224 0.224 0.225 0.221 0.245 22,656,000 0.2290 -7.73%
2014-08-08 0 1.940 1.910 1.940 1.750 2.000 1,554,000 2,930,220 1.8856 0.243 0.239 0.243 0.219 0.250 12,432,000 0.2357 7.78%
2014-08-07 0 1.800 1.800 1.830 1.720 1.860 1,888,000 3,360,560 1.7800 0.225 0.225 0.229 0.215 0.233 15,104,000 0.2225 -3.74%
2014-08-06 0 1.870 1.850 1.870 1.800 1.880 1,512,000 2,764,740 1.8285 0.234 0.231 0.234 0.225 0.235 12,096,000 0.2286 -1.06%
2014-08-05 0 1.890 1.860 1.890 1.800 1.890 770,000 1,426,360 1.8524 0.236 0.233 0.236 0.225 0.236 6,160,000 0.2316 2.16%
2014-08-04 0 1.850 1.830 1.850 1.850 1.870 170,000 314,580 1.8505 0.231 0.229 0.231 0.231 0.234 1,360,000 0.2313 -1.07%
2014-08-01 0 1.870 1.810 1.880 1.810 1.870 282,000 522,080 1.8513 0.234 0.226 0.235 0.226 0.234 2,256,000 0.2314 0.00%
2014-07-31 0 1.870 1.820 1.870 1.790 1.880 1,548,000 2,809,180 1.8147 0.234 0.228 0.234 0.224 0.235 12,384,000 0.2268 -0.53%
2014-07-30 0 1.880 1.820 1.890 1.800 1.890 978,000 1,792,840 1.8332 0.235 0.228 0.236 0.225 0.236 7,824,000 0.2291 -1.05%
2014-07-29 0 1.900 1.890 1.930 1.870 1.940 684,000 1,297,920 1.8975 0.237 0.236 0.241 0.234 0.243 5,472,000 0.2372 -2.56%
2014-07-28 0 1.950 1.920 1.950 1.850 1.960 756,000 1,434,200 1.8971 0.244 0.240 0.244 0.231 0.245 6,048,000 0.2371 0.00%
2014-07-25 0 1.950 1.940 1.950 1.940 1.950 1,332,000 2,597,120 1.9498 0.244 0.243 0.244 0.243 0.244 10,656,000 0.2437 0.00%
2014-07-24 0 1.950 1.950 1.960 1.940 1.980 1,060,000 2,078,440 1.9608 0.244 0.244 0.245 0.243 0.248 8,480,000 0.2451 0.52%
2014-07-23 0 1.940 1.940 1.970 1.940 2.000 892,000 1,754,040 1.9664 0.243 0.243 0.246 0.243 0.250 7,136,000 0.2458 -3.00%
2014-07-22 0 2.000 1.990 2.000 1.930 2.050 2,356,000 4,643,860 1.9711 0.250 0.249 0.250 0.241 0.256 18,848,000 0.2464 4.17%
2014-07-21 0 1.920 1.920 1.940 1.690 1.950 6,288,768 11,801,196 1.8766 0.240 0.240 0.243 0.211 0.244 50,310,144 0.2346 9.71%
2014-07-18 0 1.750 1.750 1.770 1.750 1.800 650,000 1,146,220 1.7634 0.219 0.219 0.221 0.219 0.225 5,200,000 0.2204 -1.69%
2014-07-17 0 1.780 1.780 1.790 1.780 1.800 674,000 1,204,260 1.7867 0.222 0.222 0.224 0.222 0.225 5,392,000 0.2233 0.00%
2014-07-16 0 1.780 1.740 1.780 1.750 1.800 862,000 1,537,100 1.7832 0.222 0.218 0.222 0.219 0.225 6,896,000 0.2229 2.89%
2014-07-15 0 1.730 1.730 1.770 1.720 1.730 214,000 369,740 1.7278 0.216 0.216 0.221 0.215 0.216 1,712,000 0.2160 -1.14%
2014-07-14 0 1.750 1.750 1.760 1.610 1.800 368,000 643,320 1.7482 0.219 0.219 0.220 0.201 0.225 2,944,000 0.2185 -1.13%
2014-07-11 0 1.770 1.760 1.830 1.760 1.790 332,000 591,260 1.7809 0.221 0.220 0.229 0.220 0.224 2,656,000 0.2226 0.00%
2014-07-10 0 1.770 1.770 1.790 1.650 1.880 2,132,000 3,793,300 1.7792 0.221 0.221 0.224 0.206 0.235 17,056,000 0.2224 7.27%
2014-07-09 0 1.650 1.620 1.630 1.630 1.760 4,420,000 7,467,040 1.6894 0.206 0.203 0.204 0.204 0.220 35,360,000 0.2112 -5.17%
2014-07-08 0 1.740 1.730 1.740 1.730 1.810 1,052,000 1,855,040 1.7633 0.218 0.216 0.218 0.216 0.226 8,416,000 0.2204 -3.33%
2014-07-07 0 1.800 1.790 1.850 1.730 1.800 1,358,000 2,407,240 1.7726 0.225 0.224 0.231 0.216 0.225 10,864,000 0.2216 0.56%
2014-07-04 0 1.790 1.790 1.800 1.720 1.910 4,266,000 7,667,160 1.7973 0.224 0.224 0.225 0.215 0.239 34,128,000 0.2247 -6.28%
2014-07-03 0 1.910 1.900 1.930 1.880 2.160 5,584,000 10,880,200 1.9485 0.239 0.237 0.241 0.235 0.270 44,672,000 0.2436 -8.61%
2014-07-02 0 2.090 2.080 2.090 1.890 2.120 3,989,000 7,899,410 1.9803 0.261 0.260 0.261 0.236 0.265 31,912,000 0.2475 12.97%
2014-06-30 0 1.850 1.850 1.880 1.850 1.920 2,472,000 4,666,140 1.8876 0.231 0.231 0.235 0.231 0.240 19,776,000 0.2359 0.00%
2014-06-27 0 1.850 1.850 1.870 1.830 1.900 876,000 1,622,920 1.8526 0.231 0.231 0.234 0.229 0.237 7,008,000 0.2316 -0.54%
2014-06-26 0 1.860 1.850 1.860 1.830 1.880 380,000 705,480 1.8565 0.233 0.231 0.233 0.229 0.235 3,040,000 0.2321 0.00%
2014-06-25 0 1.860 1.860 1.880 1.710 1.910 2,356,000 4,343,080 1.8434 0.233 0.233 0.235 0.214 0.239 18,848,000 0.2304 3.33%
2014-06-24 0 1.800 1.740 1.800 1.730 1.820 1,228,000 2,198,580 1.7904 0.225 0.218 0.225 0.216 0.228 9,824,000 0.2238 5.88%
2014-06-23 0 1.700 1.680 1.750 1.670 1.870 4,442,000 7,707,060 1.7350 0.213 0.210 0.219 0.209 0.234 35,536,000 0.2169 -7.61%
2014-06-20 0 1.840 1.760 1.840 1.780 1.840 162,000 291,914 1.8019 0.230 0.220 0.230 0.222 0.230 1,296,000 0.2252 3.37%
2014-06-19 0 1.780 1.780 1.830 1.750 1.820 773,600 1,380,072 1.7840 0.222 0.222 0.229 0.219 0.228 6,188,800 0.2230 -1.11%
2014-06-18 0 1.800 1.800 1.840 1.730 1.850 1,391,000 2,503,510 1.7998 0.225 0.225 0.230 0.216 0.231 11,128,000 0.2250 -3.74%
2014-06-17 0 1.870 1.850 1.860 1.600 1.910 4,891,184 8,727,043 1.7842 0.234 0.231 0.233 0.200 0.239 39,129,472 0.2230 16.87%
2014-06-16 0 1.600 1.600 1.610 1.560 1.700 6,069,000 9,935,080 1.6370 0.200 0.200 0.201 0.195 0.213 48,552,000 0.2046 0.00%
2014-06-13 0 1.600 1.590 1.610 1.420 1.610 2,694,000 4,061,420 1.5076 0.200 0.199 0.201 0.177 0.201 21,552,000 0.1884 11.11%
2014-06-12 0 1.440 1.430 1.470 1.390 1.470 3,594,000 5,110,140 1.4219 0.180 0.179 0.184 0.174 0.184 28,752,000 0.1777 1.41%
2014-06-11 0 1.420 1.420 1.460 1.410 1.500 1,448,000 2,092,920 1.4454 0.177 0.177 0.183 0.176 0.188 11,584,000 0.1807 -1.39%
2014-06-10 0 1.440 1.430 1.440 1.430 1.520 1,940,000 2,849,960 1.4691 0.180 0.179 0.180 0.179 0.190 15,520,000 0.1836 -2.04%
2014-06-09 0 1.470 1.440 1.490 1.440 1.500 1,289,000 1,899,510 1.4736 0.184 0.180 0.186 0.180 0.188 10,312,000 0.1842 5.00%
2014-06-06 0 1.400 1.390 1.430 1.380 1.580 4,916,000 7,110,400 1.4464 0.175 0.174 0.179 0.172 0.198 39,328,000 0.1808 -12.50%
2014-06-05 0 1.600 1.590 1.600 1.550 1.680 386,000 614,420 1.5918 0.200 0.199 0.200 0.194 0.210 3,088,000 0.1990 3.90%
2014-06-04 0 1.540 1.540 1.580 1.440 1.680 1,646,032 2,572,690 1.5630 0.192 0.192 0.198 0.180 0.210 13,168,256 0.1954 8.45%
2014-06-03 0 1.420 1.410 1.420 1.370 1.420 213,200 298,088 1.3982 0.177 0.176 0.177 0.171 0.177 1,705,600 0.1748 2.90%
2014-05-30 0 1.380 1.360 1.400 1.360 1.440 90,000 125,840 1.3982 0.172 0.170 0.175 0.170 0.180 720,000 0.1748 -2.82%
2014-05-29 0 1.420 1.400 1.420 1.420 1.480 274,000 398,380 1.4539 0.177 0.175 0.177 0.177 0.185 2,192,000 0.1817 0.00%
2014-05-28 0 1.420 1.410 1.420 1.420 1.520 2,124,000 3,047,200 1.4347 0.177 0.176 0.177 0.177 0.190 16,992,000 0.1793 -5.33%
2014-05-27 0 1.500 1.450 1.520 1.450 1.560 966,364 1,447,215 1.4976 0.188 0.181 0.190 0.181 0.195 7,730,912 0.1872 4.90%
2014-05-26 0 1.430 1.430 1.480 1.430 1.590 812,000 1,204,140 1.4829 0.179 0.179 0.185 0.179 0.199 6,496,000 0.1854 -4.67%
2014-05-23 0 1.500 1.500 1.510 1.440 1.510 520,000 763,160 1.4676 0.188 0.188 0.189 0.180 0.189 4,160,000 0.1835 0.00%
2014-05-22 0 1.500 1.490 1.510 1.490 1.600 624,000 967,440 1.5504 0.188 0.186 0.189 0.186 0.200 4,992,000 0.1938 8.11%
2014-05-21 0 1.880 1.880 1.900 1.800 1.920 2,181,800 4,065,712 1.8635 0.173 0.173 0.175 0.166 0.177 23,650,130 0.1719 1.08%
2014-05-20 0 1.860 1.840 1.900 1.840 1.950 1,742,000 3,284,780 1.8856 0.172 0.170 0.175 0.170 0.180 18,882,816 0.1740 -2.62%
2014-05-19 0 1.910 1.890 1.910 1.890 1.920 272,000 517,320 1.9019 0.176 0.174 0.176 0.174 0.177 2,948,407 0.1755 -0.52%
2014-05-16 0 1.920 1.850 1.900 1.850 1.930 269,600 508,380 1.8857 0.177 0.171 0.175 0.171 0.178 2,922,392 0.1740 1.59%
2014-05-15 0 1.890 1.870 1.890 1.890 1.910 452,000 857,480 1.8971 0.174 0.173 0.174 0.174 0.176 4,899,559 0.1750 -1.05%
2014-05-14 0 1.910 1.900 1.920 1.830 1.920 506,000 966,660 1.9104 0.176 0.175 0.177 0.169 0.177 5,484,905 0.1762 -1.04%
2014-05-13 0 1.930 1.910 1.940 1.910 1.960 1,468,000 2,837,100 1.9326 0.178 0.176 0.179 0.176 0.181 15,912,729 0.1783 -1.03%
2014-05-12 0 1.950 1.920 1.950 1.890 1.960 1,310,000 2,508,440 1.9148 0.180 0.177 0.180 0.174 0.181 14,200,051 0.1767 3.17%
2014-05-09 0 1.890 1.890 1.950 1.850 2.000 664,000 1,284,060 1.9338 0.174 0.174 0.180 0.171 0.185 7,197,583 0.1784 0.53%
2014-05-08 0 1.880 1.870 1.910 1.850 1.900 1,060,000 1,996,360 1.8834 0.173 0.173 0.176 0.171 0.175 11,490,117 0.1737 1.08%
2014-05-07 0 1.860 1.850 1.860 1.750 1.880 590,000 1,079,740 1.8301 0.172 0.171 0.172 0.161 0.173 6,395,443 0.1688 5.68%
2014-05-05 0 1.760 1.760 1.790 1.760 1.760 154,000 271,320 1.7618 0.162 0.162 0.165 0.162 0.162 1,669,319 0.1625 -1.68%
2014-05-02 0 1.790 1.760 1.790 1.760 1.800 488,000 871,140 1.7851 0.165 0.162 0.165 0.162 0.166 5,289,790 0.1647 2.29%
2014-04-30 0 1.750 1.730 1.750 1.710 1.750 414,000 717,360 1.7328 0.161 0.160 0.161 0.158 0.161 4,487,650 0.1599 -0.57%
2014-04-29 0 1.760 1.750 1.760 1.690 1.760 906,000 1,548,820 1.7095 0.162 0.161 0.162 0.156 0.162 9,820,798 0.1577 4.14%
2014-04-28 0 1.690 1.690 1.710 1.630 1.700 468,000 782,820 1.6727 0.156 0.156 0.158 0.150 0.157 5,072,995 0.1543 2.42%
2014-04-25 0 1.650 1.650 1.690 1.650 1.660 300,000 497,720 1.6591 0.152 0.152 0.156 0.152 0.153 3,251,920 0.1531 -2.37%
2014-04-24 0 1.690 1.680 1.690 1.680 1.700 84,600 142,430 1.6836 0.156 0.155 0.156 0.155 0.157 917,041 0.1553 1.20%
2014-04-23 0 1.670 1.670 1.690 1.660 1.680 44,000 73,540 1.6714 0.154 0.154 0.156 0.153 0.155 476,948 0.1542 0.00%
2014-04-22 0 1.670 1.660 1.700 1.670 1.690 70,000 117,900 1.6843 0.154 0.153 0.157 0.154 0.156 758,781 0.1554 -1.18%
2014-04-17 0 1.690 1.680 1.700 1.650 1.690 634,000 1,060,060 1.6720 0.156 0.155 0.157 0.152 0.156 6,872,391 0.1542 -1.17%
2014-04-16 0 1.710 1.670 1.710 1.670 1.780 700,000 1,194,060 1.7058 0.158 0.154 0.158 0.154 0.164 7,587,813 0.1574 -1.72%
2014-04-15 0 1.740 1.720 1.740 1.640 1.740 3,970,000 6,773,920 1.7063 0.161 0.159 0.161 0.151 0.161 43,033,742 0.1574 6.10%
2014-04-14 0 1.640 1.640 1.660 1.570 1.660 1,855,800 2,984,846 1.6084 0.151 0.151 0.153 0.145 0.153 20,116,377 0.1484 1.23%
2014-04-11 0 1.620 1.610 1.620 1.610 1.630 868,000 1,404,300 1.6179 0.149 0.149 0.149 0.149 0.150 9,408,889 0.1493 0.00%
2014-04-10 0 1.620 1.620 1.640 1.610 1.630 1,688,000 2,727,160 1.6156 0.149 0.149 0.151 0.149 0.150 18,297,470 0.1490 -0.61%
2014-04-09 0 1.630 1.630 1.640 1.620 1.680 774,000 1,270,660 1.6417 0.150 0.150 0.151 0.149 0.155 8,389,954 0.1515 0.00%
2014-04-08 0 1.630 1.620 1.630 1.610 1.900 4,568,000 7,581,940 1.6598 0.150 0.149 0.150 0.149 0.175 49,515,902 0.1531 -9.44%
2014-04-07 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2014-04-04 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2014-04-03 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2014-04-02 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2014-04-01 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2014-03-31 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2014-03-28 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2014-03-27 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2014-03-26 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2014-03-25 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2014-03-24 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2014-03-21 0 1.800 1.830 1.900 1.580 1.820 1,582,000 2,695,200 1.7037 0.166 0.169 0.175 0.146 0.168 17,148,458 0.1572 13.21%
2014-03-20 0 1.590 1.550 1.590 1.430 1.600 2,364,768 3,612,661 1.5277 0.147 0.143 0.147 0.132 0.148 25,633,455 0.1409 1.27%
2014-03-19 0 1.570 1.550 1.570 1.550 1.610 1,186,000 1,872,200 1.5786 0.145 0.143 0.145 0.143 0.149 12,855,924 0.1456 -1.87%
2014-03-18 0 1.600 1.600 1.620 1.570 1.650 1,113,498 1,800,236 1.6167 0.148 0.148 0.149 0.145 0.152 12,070,021 0.1491 0.63%
2014-03-17 0 1.590 1.580 1.600 1.510 1.640 1,078,000 1,721,060 1.5965 0.147 0.146 0.148 0.139 0.151 11,685,233 0.1473 1.27%
2014-03-14 0 1.570 1.560 1.580 1.420 1.600 2,500,000 3,753,040 1.5012 0.145 0.144 0.146 0.131 0.148 27,099,333 0.1385 -1.87%
2014-03-13 0 1.600 1.570 1.590 1.570 1.860 3,286,000 5,549,820 1.6889 0.148 0.145 0.147 0.145 0.172 35,619,364 0.1558 -10.61%
2014-03-12 0 1.790 1.730 1.820 1.700 1.900 9,770,107 17,615,309 1.8030 0.165 0.160 0.168 0.157 0.175 105,905,355 0.1663 1.70%
2014-03-11 0 1.760 1.720 1.760 1.450 1.770 4,557,187 7,416,474 1.6274 0.162 0.159 0.162 0.134 0.163 49,398,692 0.1501 21.38%
2014-03-10 0 1.450 1.450 1.460 1.350 1.510 3,811,600 5,484,744 1.4390 0.134 0.134 0.135 0.125 0.139 41,316,728 0.1327 8.21%
2014-03-07 0 1.340 1.340 1.360 1.290 1.350 1,560,000 2,086,100 1.3372 0.124 0.124 0.125 0.119 0.125 16,909,984 0.1234 -0.74%
2014-03-06 0 1.350 1.320 1.350 1.200 1.350 3,668,561 4,797,413 1.3077 0.125 0.122 0.125 0.111 0.125 39,766,223 0.1206 15.38%
2014-03-05 0 1.170 1.160 1.170 1.150 1.190 518,000 608,580 1.1749 0.108 0.107 0.108 0.106 0.110 5,614,982 0.1084 -1.68%
2014-03-04 0 1.190 1.190 1.200 1.180 1.200 338,000 402,140 1.1898 0.110 0.110 0.111 0.109 0.111 3,663,830 0.1098 -5.56%
2014-03-03 0 1.260 1.250 1.280 1.250 1.320 564,000 734,320 1.3020 0.116 0.115 0.118 0.115 0.122 6,113,610 0.1201 -3.08%
2014-02-28 0 1.300 1.300 1.310 1.230 1.340 2,025,812 2,636,228 1.3013 0.120 0.120 0.121 0.113 0.124 21,959,262 0.1201 5.69%
2014-02-27 0 1.230 1.190 1.250 1.110 1.260 1,966,000 2,365,280 1.2031 0.113 0.110 0.115 0.102 0.116 21,310,916 0.1110 6.03%
2014-02-26 0 1.160 1.160 1.170 1.100 1.250 2,080,000 2,449,740 1.1778 0.107 0.107 0.108 0.101 0.115 22,546,645 0.1087 -8.66%
2014-02-25 0 1.270 1.260 1.270 1.250 1.310 1,914,000 2,434,800 1.2721 0.117 0.116 0.117 0.115 0.121 20,747,250 0.1174 -3.05%
2014-02-24 0 1.310 1.310 1.320 1.260 1.350 3,042,000 3,997,080 1.3140 0.121 0.121 0.122 0.116 0.125 32,974,469 0.1212 3.15%
2014-02-21 0 1.270 1.270 1.290 1.190 1.270 2,242,000 2,794,340 1.2464 0.117 0.117 0.119 0.110 0.117 24,302,682 0.1150 1.60%
2014-02-20 0 1.250 1.240 1.250 1.190 1.260 1,642,000 2,031,720 1.2373 0.115 0.114 0.115 0.110 0.116 17,798,842 0.1141 5.04%
2014-02-19 0 1.190 1.190 1.250 1.170 1.250 2,706,000 3,240,480 1.1975 0.110 0.110 0.115 0.108 0.115 29,332,319 0.1105 -1.65%
2014-02-18 0 1.210 1.190 1.210 1.140 1.210 1,940,000 2,296,160 1.1836 0.112 0.110 0.112 0.105 0.112 21,029,083 0.1092 6.14%
2014-02-17 0 1.140 1.190 1.200 1.070 1.200 1,896,000 2,177,780 1.1486 0.105 0.110 0.111 0.099 0.111 20,552,135 0.1060 -0.87%
2014-02-14 0 1.150 1.150 1.160 1.080 1.170 1,936,000 2,194,860 1.1337 0.106 0.106 0.107 0.100 0.108 20,985,724 0.1046 2.68%
2014-02-13 0 1.120 1.120 1.130 1.040 1.130 1,610,000 1,761,100 1.0939 0.103 0.103 0.104 0.096 0.104 17,451,971 0.1009 8.74%
2014-02-12 0 1.030 1.020 1.030 0.980 1.120 3,994,000 4,187,040 1.0483 0.095 0.094 0.095 0.090 0.103 43,293,895 0.0967 5.10%
2014-02-11 0 0.980 0.970 0.980 0.940 1.050 3,592,000 3,608,000 1.0045 0.090 0.089 0.090 0.087 0.097 38,936,322 0.0927 1.03%
2014-02-10 0 0.970 0.970 0.990 0.970 1.050 1,506,000 1,515,120 1.0061 0.089 0.089 0.091 0.089 0.097 16,324,638 0.0928 -1.02%
2014-02-07 0 0.980 0.980 0.990 0.950 0.990 1,376,000 1,328,200 0.9653 0.090 0.090 0.091 0.088 0.091 14,915,473 0.0890 3.16%
2014-02-06 0 0.950 0.950 0.980 0.940 1.030 1,278,000 1,240,840 0.9709 0.088 0.088 0.090 0.087 0.095 13,853,179 0.0896 -3.06%
2014-02-05 0 0.980 0.940 0.980 0.900 0.980 2,054,000 1,912,060 0.9309 0.090 0.087 0.090 0.083 0.090 22,264,812 0.0859 8.89%
2014-02-04 0 0.900 0.900 0.910 0.880 0.940 1,684,000 1,536,040 0.9121 0.083 0.083 0.084 0.081 0.087 18,254,111 0.0841 -6.25%
2014-01-30 0 0.960 0.950 0.970 0.920 1.030 1,470,000 1,424,460 0.9690 0.089 0.088 0.089 0.085 0.095 15,934,408 0.0894 -4.00%
2014-01-29 0 1.000 0.970 1.000 0.800 1.030 9,072,000 8,536,860 0.9410 0.092 0.089 0.092 0.074 0.095 98,338,061 0.0868 25.00%
2014-01-28 0 0.800 0.800 0.820 0.750 0.840 3,260,000 2,547,000 0.7813 0.074 0.074 0.076 0.069 0.077 35,337,531 0.0721 6.67%
2014-01-27 0 0.750 0.740 0.750 0.670 0.760 2,768,000 2,040,840 0.7373 0.069 0.068 0.069 0.062 0.070 30,004,382 0.0680 7.14%
2014-01-24 0 0.700 0.680 0.710 0.670 0.700 964,000 665,700 0.6906 0.065 0.063 0.065 0.062 0.065 10,449,503 0.0637 7.69%
2014-01-23 0 0.650 0.650 0.680 0.640 0.700 160,000 103,020 0.6439 0.060 0.060 0.063 0.059 0.065 1,734,357 0.0594 0.00%
2014-01-22 0 0.650 0.650 0.680 0.650 0.650 10,000 6,500 0.6500 0.060 0.060 0.063 0.060 0.060 108,397 0.0600 0.00%
2014-01-21 0 0.650 0.650 0.670 0.650 0.650 370,000 240,500 0.6500 0.060 0.060 0.062 0.060 0.060 4,010,701 0.0600 0.00%
2014-01-20 0 0.650 0.650 0.680 0.650 0.680 82,000 54,780 0.6680 0.060 0.060 0.063 0.060 0.063 888,858 0.0616 -2.99%
2014-01-17 0 0.670 0.650 0.670 0.660 0.670 326,000 218,320 0.6697 0.062 0.060 0.062 0.061 0.062 3,533,753 0.0618 -2.90%
2014-01-16 0 0.690 0.650 0.690 0.630 0.690 866,000 577,440 0.6668 0.064 0.060 0.064 0.058 0.064 9,387,209 0.0615 0.00%
2014-01-15 0 0.690 0.670 0.690 0.670 0.690 146,000 100,320 0.6871 0.064 0.062 0.064 0.062 0.064 1,582,601 0.0634 2.99%
2014-01-14 0 0.670 0.660 0.690 0.670 0.670 20,000 13,400 0.6700 0.062 0.061 0.064 0.062 0.062 216,795 0.0618 0.00%
2014-01-13 0 0.670 0.670 0.690 0.670 0.670 60,000 40,200 0.6700 0.062 0.062 0.064 0.062 0.062 650,384 0.0618 0.00%
2014-01-10 0 0.670 0.670 0.690 0.670 0.700 122,000 85,120 0.6977 0.062 0.062 0.064 0.062 0.065 1,322,447 0.0644 -2.90%
2014-01-09 0 0.690 0.680 0.700 0.670 0.700 364,000 249,880 0.6865 0.064 0.063 0.065 0.062 0.065 3,945,663 0.0633 2.99%
2014-01-08 0 0.670 0.670 0.700 0.670 0.700 32,000 21,560 0.6738 0.062 0.062 0.065 0.062 0.065 346,871 0.0622 0.00%
2014-01-07 0 0.670 0.670 0.680 0.660 0.670 126,000 83,200 0.6603 0.062 0.062 0.063 0.061 0.062 1,365,806 0.0609 0.00%
2014-01-06 0 0.670 0.670 0.680 0.670 0.700 66,000 44,500 0.6742 0.062 0.062 0.063 0.062 0.065 715,422 0.0622 -4.29%
2014-01-03 0 0.700 0.660 0.700 0.650 0.700 262,000 181,900 0.6943 0.065 0.061 0.065 0.060 0.065 2,840,010 0.0640 6.06%
2014-01-02 0 0.660 0.660 0.710 0.660 0.660 38,000 25,080 0.6600 0.061 0.061 0.065 0.061 0.061 411,910 0.0609 0.00%
2013-12-31 0 0.660 0.660 0.700 0.660 0.660 26,000 17,160 0.6600 0.061 0.061 0.065 0.061 0.061 281,833 0.0609 0.00%
2013-12-30 0 0.660 0.660 0.690 0.660 0.700 282,000 186,280 0.6606 0.061 0.061 0.064 0.061 0.065 3,056,805 0.0609 -5.71%
2013-12-27 0 0.700 0.670 0.700 0.700 0.710 16,000 11,300 0.7063 0.065 0.062 0.065 0.065 0.065 173,436 0.0652 0.00%
2013-12-24 0 0.700 0.680 0.720 - - 0 0 - 0.065 0.063 0.066 - - 0 - 0.00%
2013-12-23 0 0.700 0.660 0.720 - - 0 0 - 0.065 0.061 0.066 - - 0 - 0.00%
2013-12-20 0 0.700 0.670 0.700 0.770 0.770 30,000 23,100 0.7700 0.065 0.062 0.065 0.071 0.071 325,192 0.0710 0.00%
2013-12-19 0 0.700 0.670 0.700 0.700 0.700 228,000 159,600 0.7000 0.065 0.062 0.065 0.065 0.065 2,471,459 0.0646 6.06%
2013-12-18 0 0.660 0.660 0.690 0.660 0.660 10,000 6,600 0.6600 0.061 0.061 0.064 0.061 0.061 108,397 0.0609 -4.35%
2013-12-17 0 0.690 0.680 0.740 0.690 0.700 206,000 142,580 0.6921 0.064 0.063 0.068 0.064 0.065 2,232,985 0.0639 -1.43%
2013-12-16 0 0.700 0.700 0.710 0.700 0.700 278,000 194,600 0.7000 0.065 0.065 0.065 0.065 0.065 3,013,446 0.0646 0.00%
2013-12-13 0 0.700 0.680 0.720 0.700 0.700 108,000 75,600 0.7000 0.065 0.063 0.066 0.065 0.065 1,170,691 0.0646 0.00%
2013-12-12 0 0.700 0.680 0.720 0.680 0.720 294,000 205,660 0.6995 0.065 0.063 0.066 0.063 0.066 3,186,882 0.0645 0.00%
2013-12-11 0 0.700 0.700 0.720 0.700 0.730 1,100,000 782,000 0.7109 0.065 0.065 0.066 0.065 0.067 11,923,707 0.0656 -5.41%
2013-12-10 0 0.740 0.730 0.750 0.730 0.740 770,000 568,440 0.7382 0.068 0.067 0.069 0.067 0.068 8,346,595 0.0681 1.37%
2013-12-09 0 0.730 0.730 0.740 0.720 0.750 318,000 231,760 0.7288 0.067 0.067 0.068 0.066 0.069 3,447,035 0.0672 0.00%
2013-12-06 0 0.730 0.730 0.750 0.700 0.800 1,518,000 1,142,040 0.7523 0.067 0.067 0.069 0.065 0.074 16,454,715 0.0694 4.29%
2013-12-05 0 0.700 0.700 0.710 0.680 0.720 466,000 328,380 0.7047 0.065 0.065 0.065 0.063 0.066 5,051,316 0.0650 1.45%
2013-12-04 0 0.690 0.690 0.700 0.650 0.700 204,000 140,680 0.6896 0.064 0.064 0.065 0.060 0.065 2,211,306 0.0636 -1.43%
2013-12-03 0 0.700 0.690 0.700 0.690 0.720 746,000 522,800 0.7008 0.065 0.064 0.065 0.064 0.066 8,086,441 0.0647 4.48%
2013-12-02 0 0.670 0.660 0.680 0.600 0.690 1,218,000 810,120 0.6651 0.062 0.061 0.063 0.055 0.064 13,202,795 0.0614 4.69%
2013-11-29 0 0.640 0.640 0.670 0.620 0.640 12,000 7,480 0.6233 0.059 0.059 0.062 0.057 0.059 130,077 0.0575 0.00%
2013-11-28 0 0.640 0.640 0.660 0.640 0.660 120,000 79,160 0.6597 0.059 0.059 0.061 0.059 0.061 1,300,768 0.0609 -1.54%
2013-11-27 0 0.650 0.640 0.690 0.640 0.650 30,000 19,240 0.6413 0.060 0.059 0.064 0.059 0.060 325,192 0.0592 1.56%
2013-11-26 0 0.640 0.630 0.680 0.640 0.640 110,000 70,400 0.6400 0.059 0.058 0.063 0.059 0.059 1,192,371 0.0590 0.00%
2013-11-25 0 0.640 0.640 0.700 0.620 0.650 50,000 31,900 0.6380 0.059 0.059 0.065 0.057 0.060 541,987 0.0589 -3.03%
2013-11-22 0 0.660 0.660 0.700 0.660 0.680 328,000 218,480 0.6661 0.061 0.061 0.065 0.061 0.063 3,555,433 0.0614 0.00%
2013-11-21 0 0.660 0.650 0.680 0.650 0.660 620,000 409,120 0.6599 0.061 0.060 0.063 0.060 0.061 6,720,635 0.0609 0.00%
2013-11-20 0 0.660 0.660 0.680 0.650 0.650 70,000 45,500 0.6500 0.061 0.061 0.063 0.060 0.060 758,781 0.0600 1.54%
2013-11-19 0 0.650 0.650 0.680 0.650 0.650 190,000 123,500 0.6500 0.060 0.060 0.063 0.060 0.060 2,059,549 0.0600 -1.52%
2013-11-18 0 0.660 0.660 0.670 0.650 0.670 686,000 455,620 0.6642 0.061 0.061 0.062 0.060 0.062 7,436,057 0.0613 -2.94%
2013-11-15 0 0.680 0.670 0.690 0.670 0.700 222,000 150,700 0.6788 0.063 0.062 0.064 0.062 0.065 2,406,421 0.0626 -4.23%
2013-11-14 0 0.710 0.690 0.710 0.690 0.710 22,000 15,500 0.7045 0.065 0.064 0.065 0.064 0.065 238,474 0.0650 4.41%
2013-11-13 0 0.680 0.680 0.700 0.660 0.720 904,000 629,520 0.6964 0.063 0.063 0.065 0.061 0.066 9,799,119 0.0642 -5.56%
2013-11-12 0 0.720 0.710 0.720 0.700 0.720 266,000 190,000 0.7143 0.066 0.065 0.066 0.065 0.066 2,883,369 0.0659 -1.37%
2013-11-11 0 0.730 0.730 0.750 0.690 0.800 3,038,000 2,288,080 0.7532 0.067 0.067 0.069 0.064 0.074 32,931,110 0.0695 2.82%
2013-11-08 0 0.710 0.700 0.720 0.650 0.720 1,442,000 998,480 0.6924 0.065 0.065 0.066 0.060 0.066 15,630,896 0.0639 5.97%
2013-11-07 0 0.670 0.650 0.670 0.650 0.670 454,000 298,680 0.6579 0.062 0.060 0.062 0.060 0.062 4,921,239 0.0607 3.08%
2013-11-06 0 0.650 0.650 0.660 0.650 0.680 864,000 574,320 0.6647 0.060 0.060 0.061 0.060 0.063 9,365,530 0.0613 -4.41%
2013-11-05 0 0.680 0.670 0.680 0.630 0.710 2,248,000 1,509,420 0.6715 0.063 0.062 0.063 0.058 0.065 24,367,721 0.0619 9.68%
2013-11-04 0 0.620 0.620 0.630 0.610 0.620 50,000 30,900 0.6180 0.057 0.057 0.058 0.056 0.057 541,987 0.0570 1.64%
2013-11-01 0 0.610 0.610 0.630 0.600 0.610 168,000 101,980 0.6070 0.056 0.056 0.058 0.055 0.056 1,821,075 0.0560 0.00%
2013-10-31 0 0.610 0.610 0.620 0.600 0.610 24,000 14,600 0.6083 0.056 0.056 0.057 0.055 0.056 260,154 0.0561 -1.61%
2013-10-30 0 0.620 0.610 0.630 0.610 0.630 560,000 345,100 0.6163 0.057 0.056 0.058 0.056 0.058 6,070,251 0.0569 0.00%
2013-10-29 0 0.620 0.600 0.630 0.620 0.620 60,000 37,200 0.6200 0.057 0.055 0.058 0.057 0.057 650,384 0.0572 0.00%
2013-10-28 0 0.620 0.600 0.620 0.610 0.620 34,000 20,780 0.6112 0.057 0.055 0.057 0.056 0.057 368,551 0.0564 0.00%
2013-10-25 0 0.620 0.610 0.620 0.610 0.620 130,000 80,580 0.6198 0.057 0.056 0.057 0.056 0.057 1,409,165 0.0572 1.64%
2013-10-24 0 0.610 0.600 0.620 0.600 0.620 304,000 186,080 0.6121 0.056 0.055 0.057 0.055 0.057 3,295,279 0.0565 1.67%
2013-10-23 0 0.600 0.600 0.620 0.600 0.620 268,000 165,600 0.6179 0.055 0.055 0.057 0.055 0.057 2,905,049 0.0570 -3.23%
2013-10-22 0 0.620 0.610 0.630 0.600 0.630 350,000 213,220 0.6092 0.057 0.056 0.058 0.055 0.058 3,793,907 0.0562 0.00%
2013-10-21 0 0.620 0.620 0.630 0.600 0.630 290,000 178,460 0.6154 0.057 0.057 0.058 0.055 0.058 3,143,523 0.0568 3.33%
2013-10-18 0 0.600 0.600 0.620 0.600 0.610 102,000 61,800 0.6059 0.055 0.055 0.057 0.055 0.056 1,105,653 0.0559 -1.64%
2013-10-17 0 0.610 0.610 0.620 0.610 0.610 280,000 170,800 0.6100 0.056 0.056 0.057 0.056 0.056 3,035,125 0.0563 -1.61%
2013-10-16 0 0.620 0.610 0.620 0.610 0.640 234,000 144,820 0.6189 0.057 0.056 0.057 0.056 0.059 2,536,498 0.0571 -1.59%
2013-10-15 0 0.630 0.610 0.630 0.610 0.630 364,000 222,200 0.6104 0.058 0.056 0.058 0.056 0.058 3,945,663 0.0563 3.28%
2013-10-11 0 0.610 0.600 0.620 0.600 0.610 206,000 123,860 0.6013 0.056 0.055 0.057 0.055 0.056 2,232,985 0.0555 -3.17%
2013-10-10 0 0.630 0.610 0.630 - - 0 0 - 0.058 0.056 0.058 - - 0 - 0.00%
2013-10-09 0 0.630 0.600 0.630 0.600 0.630 156,000 95,220 0.6104 0.058 0.055 0.058 0.055 0.058 1,690,998 0.0563 3.28%
2013-10-08 0 0.610 0.600 0.630 0.610 0.660 114,000 70,460 0.6181 0.056 0.055 0.058 0.056 0.061 1,235,730 0.0570 -3.17%
2013-10-07 0 0.630 0.620 0.630 0.630 0.640 110,000 69,400 0.6309 0.058 0.057 0.058 0.058 0.059 1,192,371 0.0582 -1.56%
2013-10-04 0 0.640 0.610 0.650 0.600 0.640 110,000 68,660 0.6242 0.059 0.056 0.060 0.055 0.059 1,192,371 0.0576 1.59%
2013-10-03 0 0.630 0.620 0.640 0.610 0.640 160,000 100,900 0.6306 0.058 0.057 0.059 0.056 0.059 1,734,357 0.0582 0.00%
2013-10-02 0 0.630 0.610 0.630 0.600 0.640 190,000 115,780 0.6094 0.058 0.056 0.058 0.055 0.059 2,059,549 0.0562 5.00%
2013-09-30 0 0.600 0.600 0.620 0.600 0.600 76,000 45,600 0.6000 0.055 0.055 0.057 0.055 0.055 823,820 0.0554 0.00%
2013-09-27 0 0.600 0.600 0.610 0.600 0.630 680,000 415,160 0.6105 0.055 0.055 0.056 0.055 0.058 7,371,019 0.0563 -4.76%
2013-09-26 0 0.630 0.610 0.630 0.610 0.630 86,000 53,140 0.6179 0.058 0.056 0.058 0.056 0.058 932,217 0.0570 0.00%
2013-09-25 0 0.630 0.620 0.630 0.620 0.650 422,000 267,260 0.6333 0.058 0.057 0.058 0.057 0.060 4,574,367 0.0584 1.61%
2013-09-24 0 0.620 0.600 0.620 0.600 0.630 888,000 537,600 0.6054 0.057 0.055 0.057 0.055 0.058 9,625,683 0.0559 -3.12%
2013-09-23 0 0.640 0.640 0.650 0.640 0.650 132,000 84,340 0.6389 0.059 0.059 0.060 0.059 0.060 1,430,845 0.0589 -1.54%
2013-09-19 0 0.650 0.630 0.650 0.620 0.680 1,132,000 716,980 0.6334 0.060 0.058 0.060 0.057 0.063 12,270,578 0.0584 -1.52%
2013-09-18 0 0.660 0.660 0.670 0.640 0.670 695,200 456,196 0.6562 0.061 0.061 0.062 0.059 0.062 7,535,783 0.0605 0.00%
2013-09-17 0 0.660 0.660 0.670 0.640 0.680 1,302,000 853,620 0.6556 0.061 0.061 0.062 0.059 0.063 14,113,333 0.0605 -1.49%
2013-09-16 0 0.670 0.660 0.680 0.660 0.730 1,530,000 1,048,460 0.6853 0.062 0.061 0.063 0.061 0.067 16,584,792 0.0632 -6.94%
2013-09-13 0 0.720 0.720 0.730 0.660 0.800 18,214,000 13,566,160 0.7448 0.066 0.066 0.067 0.061 0.074 197,434,904 0.0687 7.46%
2013-09-12 0 0.670 0.650 0.670 0.530 0.690 10,718,000 6,790,120 0.6335 0.062 0.060 0.062 0.049 0.064 116,180,262 0.0584 28.85%
2013-09-11 0 0.520 0.500 0.530 0.495 0.520 1,010,000 517,610 0.5125 0.048 0.046 0.049 0.046 0.048 10,948,131 0.0473 7.22%
2013-09-10 0 0.485 0.475 0.500 0.485 0.485 62,000 30,070 0.4850 0.045 0.044 0.046 0.045 0.045 672,063 0.0447 0.00%
2013-09-09 0 0.485 0.485 0.500 0.485 0.500 68,000 33,730 0.4960 0.045 0.045 0.046 0.045 0.046 737,102 0.0458 -2.02%
2013-09-06 0 0.495 0.480 0.500 0.475 0.495 408,000 199,570 0.4891 0.046 0.044 0.046 0.044 0.046 4,422,611 0.0451 0.00%
2013-09-05 0 0.495 0.475 0.495 - - 0 0 - 0.046 0.044 0.046 - - 0 - 0.00%
2013-09-04 0 0.495 0.475 0.510 0.495 0.495 100,000 49,500 0.4950 0.046 0.044 0.047 0.046 0.046 1,083,973 0.0457 0.00%
2013-09-03 0 0.495 0.480 0.530 0.480 0.495 20,000 9,840 0.4920 0.046 0.044 0.049 0.044 0.046 216,795 0.0454 5.32%
2013-09-02 0 0.470 0.470 0.495 0.470 0.470 20,000 9,400 0.4700 0.043 0.043 0.046 0.043 0.043 216,795 0.0434 -5.05%
2013-08-30 0 0.495 0.470 0.495 0.470 0.495 134,000 63,830 0.4763 0.046 0.043 0.046 0.043 0.046 1,452,524 0.0439 3.13%
2013-08-29 0 0.480 0.475 0.495 0.480 0.510 50,000 24,600 0.4920 0.044 0.044 0.046 0.044 0.047 541,987 0.0454 -1.03%
2013-08-28 0 0.485 0.475 0.490 0.480 0.500 206,000 100,660 0.4886 0.045 0.044 0.045 0.044 0.046 2,232,985 0.0451 -1.02%
2013-08-27 0 0.490 0.480 0.490 0.490 0.490 20,000 9,800 0.4900 0.045 0.044 0.045 0.045 0.045 216,795 0.0452 0.00%
2013-08-26 0 0.490 0.480 0.510 0.480 0.490 34,000 16,460 0.4841 0.045 0.044 0.047 0.044 0.045 368,551 0.0447 0.00%
2013-08-23 0 0.490 0.480 0.510 0.480 0.490 132,000 64,300 0.4871 0.045 0.044 0.047 0.044 0.045 1,430,845 0.0449 1.03%
2013-08-22 0 0.485 0.480 0.520 0.485 0.485 200,000 97,000 0.4850 0.045 0.044 0.048 0.045 0.045 2,167,947 0.0447 1.04%
2013-08-21 0 0.480 0.480 0.510 0.480 0.490 64,000 31,120 0.4863 0.044 0.044 0.047 0.044 0.045 693,743 0.0449 -2.04%
2013-08-20 0 0.490 0.490 0.520 0.470 0.500 260,000 126,610 0.4870 0.045 0.045 0.048 0.043 0.046 2,818,331 0.0449 -5.77%
2013-08-19 0 0.520 0.500 0.520 - - 0 0 - 0.048 0.046 0.048 - - 0 - 0.00%
2013-08-16 0 0.520 0.500 0.530 - - 0 0 - 0.048 0.046 0.049 - - 0 - 0.00%
2013-08-15 0 0.520 0.510 0.520 0.510 0.530 330,000 173,100 0.5245 0.048 0.047 0.048 0.047 0.049 3,577,112 0.0484 0.00%
2013-08-13 0 0.520 0.510 0.520 0.520 0.520 54,000 28,080 0.5200 0.048 0.047 0.048 0.048 0.048 585,346 0.0480 0.00%
2013-08-12 0 0.520 0.500 0.530 0.520 0.560 52,000 27,520 0.5292 0.048 0.046 0.049 0.048 0.052 563,666 0.0488 1.96%
2013-08-09 0 0.510 0.510 0.530 0.510 0.510 72,000 36,720 0.5100 0.047 0.047 0.049 0.047 0.047 780,461 0.0470 0.00%
2013-08-08 0 0.510 0.510 0.530 0.510 0.510 102,000 52,020 0.5100 0.047 0.047 0.049 0.047 0.047 1,105,653 0.0470 0.00%
2013-08-07 0 0.510 0.500 0.530 0.510 0.510 92,000 46,920 0.5100 0.047 0.046 0.049 0.047 0.047 997,255 0.0470 -1.92%
2013-08-06 0 0.520 0.510 0.530 0.520 0.530 194,000 101,180 0.5215 0.048 0.047 0.049 0.048 0.049 2,102,908 0.0481 -3.70%
2013-08-05 0 0.540 0.520 0.560 0.500 0.540 52,000 27,460 0.5281 0.050 0.048 0.052 0.046 0.050 563,666 0.0487 -3.57%
2013-08-02 0 0.560 0.550 0.560 0.540 0.570 284,000 157,500 0.5546 0.052 0.051 0.052 0.050 0.053 3,078,484 0.0512 0.00%
2013-08-01 0 0.560 0.540 0.550 0.530 0.560 486,000 269,020 0.5535 0.052 0.050 0.051 0.049 0.052 5,268,110 0.0511 9.80%
2013-07-31 0 0.510 0.510 0.550 - - 0 0 - 0.047 0.047 0.051 - - 0 - 0.00%
2013-07-30 0 0.510 0.510 0.550 - - 0 0 - 0.047 0.047 0.051 - - 0 - 0.00%
2013-07-29 0 0.510 0.510 0.540 - - 0 0 - 0.047 0.047 0.050 - - 0 - 0.00%
2013-07-26 0 0.510 0.510 0.550 0.510 0.520 60,000 31,100 0.5183 0.047 0.047 0.051 0.047 0.048 650,384 0.0478 -1.92%
2013-07-25 0 0.520 0.520 0.570 0.520 0.520 68,000 35,360 0.5200 0.048 0.048 0.053 0.048 0.048 737,102 0.0480 -3.70%
2013-07-24 0 0.540 0.510 0.570 - - 0 0 - 0.050 0.047 0.053 - - 0 - 0.00%
2013-07-23 0 0.540 0.540 0.570 0.520 0.540 20,000 10,560 0.5280 0.050 0.050 0.053 0.048 0.050 216,795 0.0487 3.85%
2013-07-22 0 0.520 0.500 0.520 0.520 0.520 4,000 2,080 0.5200 0.048 0.046 0.048 0.048 0.048 43,359 0.0480 0.00%
2013-07-19 0 0.520 0.510 0.520 0.500 0.520 78,000 39,440 0.5056 0.048 0.047 0.048 0.046 0.048 845,499 0.0466 4.00%
2013-07-18 0 0.500 0.500 0.510 0.500 0.520 160,000 80,500 0.5031 0.046 0.046 0.047 0.046 0.048 1,734,357 0.0464 -3.85%
2013-07-17 0 0.520 0.520 0.550 0.520 0.520 27,000 14,010 0.5189 0.048 0.048 0.051 0.048 0.048 292,673 0.0479 0.00%
2013-07-16 0 0.520 0.510 0.550 0.520 0.520 2,000 1,040 0.5200 0.048 0.047 0.051 0.048 0.048 21,679 0.0480 1.96%
2013-07-15 0 0.510 0.510 0.530 0.510 0.530 178,000 92,140 0.5176 0.047 0.047 0.049 0.047 0.049 1,929,473 0.0478 -7.27%
2013-07-12 0 0.550 0.520 0.550 - - 0 0 - 0.051 0.048 0.051 - - 0 - 0.00%
2013-07-11 0 0.550 0.550 0.560 0.550 0.550 34,000 18,700 0.5500 0.051 0.051 0.052 0.051 0.051 368,551 0.0507 0.00%
2013-07-10 0 0.550 0.550 0.560 0.550 0.550 70,000 38,500 0.5500 0.051 0.051 0.052 0.051 0.051 758,781 0.0507 0.00%
2013-07-09 0 0.550 0.520 0.560 0.550 0.550 30,000 16,500 0.5500 0.051 0.048 0.052 0.051 0.051 325,192 0.0507 0.00%
2013-07-08 0 0.550 0.530 0.550 0.500 0.550 290,000 157,500 0.5431 0.051 0.049 0.051 0.046 0.051 3,143,523 0.0501 -8.33%
2013-07-05 0 0.600 0.600 0.610 0.570 0.630 294,000 174,700 0.5942 0.055 0.055 0.056 0.053 0.058 3,186,882 0.0548 5.26%
2013-07-04 0 0.570 0.570 0.580 0.560 0.560 30,000 16,800 0.5600 0.053 0.053 0.054 0.052 0.052 325,192 0.0517 -1.72%
2013-07-03 0 0.580 0.580 0.620 0.580 0.580 100,000 58,000 0.5800 0.054 0.054 0.057 0.054 0.054 1,083,973 0.0535 -1.69%
2013-07-02 0 0.590 0.560 0.630 - - 0 0 - 0.054 0.052 0.058 - - 0 - 0.00%
2013-06-28 0 0.590 0.590 0.640 0.580 0.590 168,000 98,600 0.5869 0.054 0.054 0.059 0.054 0.054 1,821,075 0.0541 3.51%
2013-06-27 0 0.570 0.570 0.590 0.570 0.570 54,000 30,780 0.5700 0.053 0.053 0.054 0.053 0.053 585,346 0.0526 0.00%
2013-06-26 0 0.570 0.570 0.590 0.560 0.580 344,000 198,620 0.5774 0.053 0.053 0.054 0.052 0.054 3,728,868 0.0533 -1.72%
2013-06-25 0 0.580 0.560 0.580 0.570 0.580 176,000 101,020 0.5740 0.054 0.052 0.054 0.053 0.054 1,907,793 0.0530 1.75%
2013-06-24 0 0.570 0.570 0.580 0.560 0.620 500,000 285,640 0.5713 0.053 0.053 0.054 0.052 0.057 5,419,867 0.0527 -8.06%
2013-06-21 0 0.620 0.610 0.630 0.600 0.620 144,000 87,540 0.6079 0.057 0.056 0.058 0.055 0.057 1,560,922 0.0561 -1.59%
2013-06-20 0 0.630 0.600 0.630 - - 20,000 12,000 0.6000 0.058 0.055 0.058 - - 216,795 0.0554 0.00%
2013-06-19 0 0.630 0.620 0.630 0.620 0.630 178,000 112,060 0.6296 0.058 0.057 0.058 0.057 0.058 1,929,473 0.0581 3.28%
2013-06-18 0 0.610 0.610 0.630 0.600 0.630 60,000 37,000 0.6167 0.056 0.056 0.058 0.055 0.058 650,384 0.0569 1.67%
2013-06-17 0 0.600 0.600 0.630 0.600 0.610 166,000 100,800 0.6072 0.055 0.055 0.058 0.055 0.056 1,799,396 0.0560 -4.76%
2013-06-14 0 0.630 0.610 0.630 0.620 0.630 110,000 68,400 0.6218 0.058 0.056 0.058 0.057 0.058 1,192,371 0.0574 6.78%
2013-06-13 0 0.590 0.590 0.620 0.590 0.600 392,000 232,280 0.5926 0.054 0.054 0.057 0.054 0.055 4,249,175 0.0547 -1.67%
2013-06-11 0 0.600 0.600 0.640 0.600 0.630 138,000 85,860 0.6222 0.055 0.055 0.059 0.055 0.058 1,495,883 0.0574 -7.69%
2013-06-10 0 0.650 0.630 0.650 0.630 0.650 258,000 162,800 0.6310 0.060 0.058 0.060 0.058 0.060 2,796,651 0.0582 1.56%
2013-06-07 0 0.640 0.630 0.640 0.640 0.680 492,000 323,860 0.6583 0.059 0.058 0.059 0.059 0.063 5,333,149 0.0607 -1.54%
2013-06-06 0 0.650 0.600 0.650 0.600 0.650 92,000 58,620 0.6372 0.060 0.055 0.060 0.055 0.060 997,255 0.0588 8.33%
2013-06-05 0 0.600 0.580 0.600 0.600 0.630 152,000 93,840 0.6174 0.055 0.054 0.055 0.055 0.058 1,647,639 0.0570 -4.76%
2013-06-04 0 0.630 0.630 0.640 0.630 0.630 140,300 88,392 0.6300 0.058 0.058 0.059 0.058 0.058 1,520,815 0.0581 -1.56%
2013-06-03 0 0.640 0.630 0.660 0.620 0.640 52,000 33,240 0.6392 0.059 0.058 0.061 0.057 0.059 563,666 0.0590 -1.54%
2013-05-31 0 0.650 0.650 0.670 0.650 0.650 78,000 50,700 0.6500 0.060 0.060 0.062 0.060 0.060 845,499 0.0600 0.00%
2013-05-30 0 0.650 0.640 0.650 0.630 0.660 366,000 237,020 0.6476 0.060 0.059 0.060 0.058 0.061 3,967,342 0.0597 -4.41%
2013-05-29 0 0.680 0.650 0.690 0.650 0.690 684,000 465,880 0.6811 0.063 0.060 0.064 0.060 0.064 7,414,378 0.0628 3.03%
2013-05-28 0 0.660 0.660 0.680 0.660 0.660 102,000 67,320 0.6600 0.061 0.061 0.063 0.061 0.061 1,105,653 0.0609 0.00%
2013-05-27 0 0.660 0.640 0.660 0.630 0.660 746,000 487,480 0.6535 0.061 0.059 0.061 0.058 0.061 8,086,441 0.0603 4.76%
2013-05-24 0 0.630 0.620 0.630 0.610 0.630 144,000 89,400 0.6208 0.058 0.057 0.058 0.056 0.058 1,560,922 0.0573 1.61%
2013-05-23 0 0.620 0.620 0.630 0.610 0.630 108,000 66,620 0.6169 0.057 0.057 0.058 0.056 0.058 1,170,691 0.0569 -1.59%
2013-05-22 0 0.630 0.620 0.630 0.580 0.660 528,000 338,260 0.6406 0.058 0.057 0.058 0.054 0.061 5,723,379 0.0591 -3.08%
2013-05-21 0 0.650 0.650 0.660 0.650 0.660 496,000 325,080 0.6554 0.060 0.060 0.061 0.060 0.061 5,376,508 0.0605 -1.52%
2013-05-20 0 0.660 0.660 0.670 0.660 0.690 232,000 156,180 0.6732 0.061 0.061 0.062 0.061 0.064 2,514,818 0.0621 -4.35%
2013-05-16 0 0.690 0.690 0.700 0.640 0.710 700,000 475,260 0.6789 0.064 0.064 0.065 0.059 0.065 7,587,813 0.0626 4.55%
2013-05-15 0 0.660 0.660 0.670 0.650 0.670 178,000 116,880 0.6566 0.061 0.061 0.062 0.060 0.062 1,929,473 0.0606 -2.94%
2013-05-14 0 0.680 0.670 0.700 0.670 0.680 256,600 172,240 0.6712 0.063 0.062 0.065 0.062 0.063 2,781,476 0.0619 0.00%
2013-05-13 0 0.680 0.680 0.690 0.670 0.700 668,000 453,620 0.6791 0.063 0.063 0.064 0.062 0.065 7,240,942 0.0626 -2.86%
2013-05-10 0 0.700 0.690 0.700 0.670 0.730 2,719,200 1,874,580 0.6894 0.065 0.064 0.065 0.062 0.067 29,475,403 0.0636 -2.78%
2013-05-09 0 0.720 0.710 0.720 0.610 0.730 5,114,000 3,465,160 0.6776 0.066 0.065 0.066 0.056 0.067 55,434,397 0.0625 24.14%
2013-05-08 0 0.580 0.570 0.580 0.580 0.600 618,000 363,680 0.5885 0.054 0.053 0.054 0.054 0.055 6,698,955 0.0543 5.45%
2013-05-07 0 0.550 0.550 0.600 0.550 0.570 42,000 23,900 0.5690 0.051 0.051 0.055 0.051 0.053 455,269 0.0525 -3.51%
2013-05-06 0 0.570 0.560 0.570 0.560 0.570 170,000 96,700 0.5688 0.053 0.052 0.053 0.052 0.053 1,842,755 0.0525 0.00%
2013-05-03 0 0.570 0.550 0.570 - - 20,000 11,400 0.5700 0.053 0.051 0.053 - - 216,795 0.0526 0.00%
2013-05-02 0 0.570 0.550 0.600 0.570 0.570 20,000 11,400 0.5700 0.053 0.051 0.055 0.053 0.053 216,795 0.0526 0.00%
2013-04-30 0 0.570 0.550 0.570 0.570 0.590 150,000 87,180 0.5812 0.053 0.051 0.053 0.053 0.054 1,625,960 0.0536 -1.72%
2013-04-29 0 0.580 0.580 0.590 0.570 0.580 88,000 50,840 0.5777 0.054 0.054 0.054 0.053 0.054 953,897 0.0533 0.00%
2013-04-26 0 0.580 0.570 0.600 0.580 0.580 30,000 17,400 0.5800 0.054 0.053 0.055 0.054 0.054 325,192 0.0535 -1.69%
2013-04-25 0 0.590 0.590 0.600 - - 14,000 7,980 0.5700 0.054 0.054 0.055 - - 151,756 0.0526 1.72%
2013-04-24 0 0.580 0.580 0.590 0.560 0.610 342,000 197,740 0.5782 0.054 0.054 0.054 0.052 0.056 3,707,189 0.0533 3.57%
2013-04-23 0 0.560 0.560 0.590 0.550 0.560 336,000 188,060 0.5597 0.052 0.052 0.054 0.051 0.052 3,642,150 0.0516 0.00%
2013-04-22 0 0.560 0.560 0.570 0.560 0.570 174,000 97,680 0.5614 0.052 0.052 0.053 0.052 0.053 1,886,114 0.0518 -1.75%
2013-04-19 0 0.570 0.570 0.590 0.560 0.570 52,000 29,560 0.5685 0.053 0.053 0.054 0.052 0.053 563,666 0.0524 1.79%
2013-04-18 0 0.560 0.560 0.570 0.560 0.570 194,000 108,960 0.5616 0.052 0.052 0.053 0.052 0.053 2,102,908 0.0518 -1.75%
2013-04-17 0 0.570 0.570 0.580 0.550 0.570 202,000 113,440 0.5616 0.053 0.053 0.054 0.051 0.053 2,189,626 0.0518 1.79%
2013-04-16 0 0.560 0.560 0.570 0.550 0.560 52,000 29,060 0.5588 0.052 0.052 0.053 0.051 0.052 563,666 0.0516 0.00%
2013-04-15 0 0.560 0.560 0.570 0.550 0.560 334,000 186,580 0.5586 0.052 0.052 0.053 0.051 0.052 3,620,471 0.0515 0.00%
2013-04-12 0 0.560 0.560 0.570 0.560 0.580 390,000 220,660 0.5658 0.052 0.052 0.053 0.052 0.054 4,227,496 0.0522 -1.75%
2013-04-11 0 0.570 0.560 0.570 0.550 0.570 380,000 214,260 0.5638 0.053 0.052 0.053 0.051 0.053 4,119,099 0.0520 3.64%
2013-04-10 0 0.550 0.550 0.570 0.550 0.560 222,000 122,860 0.5534 0.051 0.051 0.053 0.051 0.052 2,406,421 0.0511 -3.51%
2013-04-09 0 0.570 0.560 0.570 0.570 0.580 364,000 207,500 0.5701 0.053 0.052 0.053 0.053 0.054 3,945,663 0.0526 1.79%
2013-04-08 0 0.560 0.560 0.570 0.550 0.560 380,000 212,100 0.5582 0.052 0.052 0.053 0.051 0.052 4,119,099 0.0515 -1.75%
2013-04-05 0 0.570 0.560 0.580 0.560 0.600 760,000 437,060 0.5751 0.053 0.052 0.054 0.052 0.055 8,238,197 0.0531 -5.00%
2013-04-03 0 0.600 0.590 0.600 0.550 0.650 2,330,000 1,364,120 0.5855 0.055 0.054 0.055 0.051 0.060 25,256,579 0.0540 9.09%
2013-04-02 0 0.550 0.540 0.550 0.540 0.610 1,510,000 852,980 0.5649 0.051 0.050 0.051 0.050 0.056 16,367,997 0.0521 -9.84%
2013-03-28 0 0.610 0.600 0.610 0.600 0.640 1,862,000 1,152,340 0.6189 0.056 0.055 0.056 0.055 0.059 20,183,584 0.0571 -4.69%
2013-03-27 0 0.640 0.640 0.650 0.610 0.640 372,000 235,320 0.6326 0.059 0.059 0.060 0.056 0.059 4,032,381 0.0584 1.59%
2013-03-26 0 0.630 0.620 0.630 0.610 0.640 968,000 606,220 0.6263 0.058 0.057 0.058 0.056 0.059 10,492,862 0.0578 -1.56%
2013-03-25 0 0.640 0.640 0.650 0.630 0.660 736,000 472,440 0.6419 0.059 0.059 0.060 0.058 0.061 7,978,044 0.0592 -4.48%
2013-03-22 0 0.670 0.660 0.670 0.640 0.670 1,980,000 1,302,940 0.6581 0.062 0.061 0.062 0.059 0.062 21,462,672 0.0607 1.52%
2013-03-21 0 0.660 0.650 0.660 0.620 0.700 2,970,000 1,930,500 0.6500 0.061 0.060 0.061 0.057 0.065 32,194,008 0.0600 -7.04%
2013-03-20 0 0.710 0.700 0.710 0.700 0.750 1,335,000 961,280 0.7201 0.065 0.065 0.065 0.065 0.069 14,471,044 0.0664 -2.74%
2013-03-19 0 0.730 0.710 0.730 0.680 0.740 1,804,000 1,293,100 0.7168 0.067 0.065 0.067 0.063 0.068 19,554,879 0.0661 -5.19%
2013-03-18 0 0.770 0.760 0.780 0.740 0.770 314,000 236,460 0.7531 0.071 0.070 0.072 0.068 0.071 3,403,676 0.0695 -1.28%
2013-03-15 0 0.780 0.770 0.790 0.770 0.780 106,000 82,580 0.7791 0.072 0.071 0.073 0.071 0.072 1,149,012 0.0719 2.63%
2013-03-14 0 0.760 0.760 0.780 0.760 0.770 426,000 325,720 0.7646 0.070 0.070 0.072 0.070 0.071 4,617,726 0.0705 -1.30%
2013-03-13 0 0.770 0.770 0.780 0.770 0.790 548,000 427,300 0.7797 0.071 0.071 0.072 0.071 0.073 5,940,174 0.0719 -1.28%
2013-03-12 0 0.780 0.780 0.800 0.760 0.780 584,000 452,920 0.7755 0.072 0.072 0.074 0.070 0.072 6,330,404 0.0715 0.00%
2013-03-11 0 0.780 0.780 0.790 0.760 0.800 822,000 643,020 0.7823 0.072 0.072 0.073 0.070 0.074 8,910,261 0.0722 -1.27%
2013-03-08 0 0.790 0.780 0.790 0.760 0.810 2,586,000 2,020,540 0.7813 0.073 0.072 0.073 0.070 0.075 28,031,551 0.0721 -2.47%
2013-03-07 0 0.810 0.810 0.820 0.800 0.880 3,196,000 2,627,060 0.8220 0.075 0.075 0.076 0.074 0.081 34,643,788 0.0758 -5.81%
2013-03-06 0 0.860 0.850 0.860 0.850 0.900 3,190,000 2,801,760 0.8783 0.079 0.078 0.079 0.078 0.083 34,578,750 0.0810 -2.27%
2013-03-05 0 0.880 0.870 0.880 0.810 0.920 8,618,000 7,607,580 0.8828 0.081 0.080 0.081 0.075 0.085 93,416,822 0.0814 7.32%
2013-03-04 0 0.820 0.800 0.820 0.770 0.920 8,825,500 7,346,395 0.8324 0.076 0.074 0.076 0.071 0.085 95,666,067 0.0768 -15.46%
2013-03-01 0 1.910 1.890 1.910 1.880 1.960 3,352,000 6,368,820 1.9000 0.089 0.089 0.089 0.088 0.092 71,545,816 0.0890 -1.55%
2013-02-28 0 1.940 1.930 1.950 1.810 2.030 4,383,800 8,599,480 1.9616 0.091 0.090 0.091 0.085 0.095 93,568,780 0.0919 11.49%
2013-02-27 0 1.740 1.740 1.750 1.720 1.740 332,000 574,400 1.7301 0.082 0.082 0.082 0.081 0.082 7,086,280 0.0811 1.75%
2013-02-26 0 1.710 1.710 1.720 1.680 1.750 648,000 1,105,980 1.7068 0.080 0.080 0.081 0.079 0.082 13,831,053 0.0800 1.18%
2013-02-25 0 1.690 1.670 1.690 1.660 1.700 1,002,000 1,679,840 1.6765 0.079 0.078 0.079 0.078 0.080 21,386,906 0.0785 -1.74%
2013-02-22 0 1.720 1.720 1.730 1.720 1.740 391,000 672,840 1.7208 0.081 0.081 0.081 0.081 0.082 8,345,589 0.0806 -1.15%
2013-02-21 0 1.740 1.730 1.740 1.700 1.740 2,246,000 3,875,800 1.7256 0.082 0.081 0.082 0.080 0.082 47,939,112 0.0808 2.96%
2013-02-20 0 1.690 1.690 1.700 1.670 1.750 1,852,000 3,145,100 1.6982 0.079 0.079 0.080 0.078 0.082 39,529,490 0.0796 -3.43%
2013-02-19 0 1.750 1.740 1.760 1.690 1.800 2,114,000 3,729,140 1.7640 0.082 0.082 0.082 0.079 0.084 45,121,675 0.0826 3.55%
2013-02-18 0 1.690 1.690 1.700 1.680 1.720 580,000 982,700 1.6943 0.079 0.079 0.080 0.079 0.081 12,379,646 0.0794 -0.59%
2013-02-15 0 1.700 1.700 1.710 1.680 1.720 646,000 1,098,600 1.7006 0.080 0.080 0.080 0.079 0.081 13,788,364 0.0797 1.19%
2013-02-14 0 1.680 1.680 1.700 1.680 1.700 446,000 753,800 1.6901 0.079 0.079 0.080 0.079 0.080 9,519,521 0.0792 -1.18%
2013-02-08 0 1.700 1.700 1.710 1.650 1.710 356,000 598,460 1.6811 0.080 0.080 0.080 0.077 0.080 7,598,541 0.0788 3.66%
2013-02-07 0 1.640 1.650 1.660 1.630 1.700 1,194,000 1,974,040 1.6533 0.077 0.077 0.078 0.076 0.080 25,484,995 0.0775 -1.80%
2013-02-06 0 1.670 1.670 1.680 1.660 1.710 1,900,000 3,210,740 1.6899 0.078 0.078 0.079 0.078 0.080 40,554,013 0.0792 1.83%
2013-02-05 0 1.640 1.620 1.640 1.540 1.670 3,722,000 6,090,820 1.6364 0.077 0.076 0.077 0.072 0.078 79,443,177 0.0767 3.80%
2013-02-04 0 1.580 1.570 1.580 1.490 1.600 2,258,000 3,490,800 1.5460 0.074 0.074 0.074 0.070 0.075 48,195,243 0.0724 6.04%
2013-02-01 0 1.490 1.480 1.490 1.440 1.500 1,750,000 2,566,840 1.4668 0.070 0.069 0.070 0.067 0.070 37,352,380 0.0687 -1.32%
2013-01-31 0 1.510 1.500 1.510 1.450 1.520 1,326,000 1,976,900 1.4909 0.071 0.070 0.071 0.068 0.071 28,302,432 0.0698 2.72%
2013-01-30 0 1.470 1.460 1.480 1.450 1.470 598,000 876,580 1.4659 0.069 0.068 0.069 0.068 0.069 12,763,842 0.0687 0.00%
2013-01-29 0 1.470 1.460 1.470 1.420 1.530 1,516,000 2,216,580 1.4621 0.069 0.068 0.069 0.067 0.072 32,357,833 0.0685 7.30%
2013-01-28 0 1.370 1.370 1.400 1.350 1.360 30,000 40,600 1.3533 0.064 0.064 0.066 0.063 0.064 640,327 0.0634 1.48%
2013-01-25 0 1.350 1.350 1.380 1.340 1.380 682,000 931,900 1.3664 0.063 0.063 0.065 0.063 0.065 14,556,756 0.0640 -4.93%
2013-01-24 0 1.420 1.380 1.420 1.400 1.420 48,000 67,360 1.4033 0.067 0.065 0.067 0.066 0.067 1,024,522 0.0657 0.71%
2013-01-23 0 1.410 1.410 1.430 1.350 1.420 518,000 715,460 1.3812 0.066 0.066 0.067 0.063 0.067 11,056,305 0.0647 0.71%
2013-01-22 0 1.400 1.390 1.400 1.380 1.400 190,000 263,100 1.3847 0.066 0.065 0.066 0.065 0.066 4,055,401 0.0649 1.45%
2013-01-21 0 1.380 1.380 1.410 1.380 1.410 92,000 128,700 1.3989 0.065 0.065 0.066 0.065 0.066 1,963,668 0.0655 -2.13%
2013-01-18 0 1.410 1.400 1.420 1.400 1.430 256,000 361,500 1.4121 0.066 0.066 0.067 0.066 0.067 5,464,120 0.0662 0.71%
2013-01-17 0 1.400 1.400 1.440 1.380 1.390 100,000 138,180 1.3818 0.066 0.066 0.067 0.065 0.065 2,134,422 0.0647 0.00%
2013-01-16 0 1.400 1.400 1.430 1.380 1.400 148,000 204,480 1.3816 0.066 0.066 0.067 0.065 0.066 3,158,944 0.0647 0.00%
2013-01-15 0 1.400 1.380 1.400 1.380 1.400 114,000 158,500 1.3904 0.066 0.065 0.066 0.065 0.066 2,433,241 0.0651 0.00%
2013-01-14 0 1.400 1.410 1.450 1.380 1.390 94,000 130,080 1.3838 0.066 0.066 0.068 0.065 0.065 2,006,356 0.0648 1.45%
2013-01-11 0 1.380 1.380 1.390 1.380 1.400 196,000 272,500 1.3903 0.065 0.065 0.065 0.065 0.066 4,183,467 0.0651 -1.43%
2013-01-10 0 1.400 1.400 1.410 1.390 1.430 396,000 554,720 1.4008 0.066 0.066 0.066 0.065 0.067 8,452,310 0.0656 -1.41%
2013-01-09 0 1.420 1.410 1.420 1.410 1.430 194,833 275,914 1.4162 0.067 0.066 0.067 0.066 0.067 4,158,558 0.0663 -1.39%
2013-01-08 0 1.440 1.430 1.440 1.430 1.440 300,000 429,340 1.4311 0.067 0.067 0.067 0.067 0.067 6,403,265 0.0671 0.00%
2013-01-07 0 1.440 1.430 1.450 1.420 1.440 198,000 283,940 1.4340 0.067 0.067 0.068 0.067 0.067 4,226,155 0.0672 2.13%
2013-01-04 0 1.410 1.410 1.420 1.410 1.430 170,000 240,960 1.4174 0.066 0.066 0.067 0.066 0.067 3,628,517 0.0664 -0.70%
2013-01-03 0 1.420 1.410 1.430 1.420 1.430 271,000 385,280 1.4217 0.067 0.066 0.067 0.067 0.067 5,784,283 0.0666 0.71%
2013-01-02 0 1.410 1.410 1.430 1.410 1.440 264,000 375,380 1.4219 0.066 0.066 0.067 0.066 0.067 5,634,873 0.0666 -0.70%
2012-12-31 0 1.420 1.410 1.420 1.410 1.420 98,000 138,840 1.4167 0.067 0.066 0.067 0.066 0.067 2,091,733 0.0664 0.71%
2012-12-28 0 1.410 1.410 1.420 1.400 1.440 326,000 462,420 1.4185 0.066 0.066 0.067 0.066 0.067 6,958,215 0.0665 -0.70%
2012-12-27 0 1.420 1.410 1.420 1.400 1.420 66,000 93,060 1.4100 0.067 0.066 0.067 0.066 0.067 1,408,718 0.0661 2.90%
2012-12-24 0 1.380 1.380 1.400 1.380 1.420 24,000 33,680 1.4033 0.065 0.065 0.066 0.065 0.067 512,261 0.0657 -1.43%
2012-12-21 0 1.400 1.390 1.400 1.400 1.400 4,000 5,600 1.4000 0.066 0.065 0.066 0.066 0.066 85,377 0.0656 0.72%
2012-12-20 0 1.390 1.380 1.390 1.380 1.390 16,000 22,100 1.3813 0.065 0.065 0.065 0.065 0.065 341,507 0.0647 0.00%
2012-12-19 0 1.390 1.380 1.390 1.360 1.410 136,000 187,660 1.3799 0.065 0.065 0.065 0.064 0.066 2,902,814 0.0646 -1.42%
2012-12-18 0 1.410 1.400 1.410 1.380 1.410 210,000 290,020 1.3810 0.066 0.066 0.066 0.065 0.066 4,482,286 0.0647 2.92%
2012-12-17 0 1.370 1.370 1.380 1.360 1.400 96,000 132,280 1.3779 0.064 0.064 0.065 0.064 0.066 2,049,045 0.0646 -0.72%
2012-12-14 0 1.380 1.380 1.400 1.380 1.380 28,000 38,640 1.3800 0.065 0.065 0.066 0.065 0.065 597,638 0.0647 0.00%
2012-12-13 0 1.380 1.380 1.390 1.350 1.390 405,000 554,940 1.3702 0.065 0.065 0.065 0.063 0.065 8,644,408 0.0642 -2.82%
2012-12-12 0 1.420 1.390 1.410 1.380 1.420 106,000 147,420 1.3908 0.067 0.065 0.066 0.065 0.067 2,262,487 0.0652 0.00%
2012-12-11 0 1.420 1.390 1.440 1.390 1.420 38,000 53,200 1.4000 0.067 0.065 0.067 0.065 0.067 811,080 0.0656 0.71%
2012-12-10 0 1.410 1.400 1.410 1.410 1.460 122,000 175,340 1.4372 0.066 0.066 0.066 0.066 0.068 2,603,995 0.0673 0.00%
2012-12-07 0 1.410 1.390 1.410 1.400 1.410 34,000 47,820 1.4065 0.066 0.065 0.066 0.066 0.066 725,703 0.0659 -0.70%
2012-12-06 0 1.420 1.390 1.420 1.420 1.420 40,000 56,800 1.4200 0.067 0.065 0.067 0.067 0.067 853,769 0.0665 -0.70%
2012-12-05 0 1.430 1.420 1.440 1.420 1.440 364,000 519,740 1.4279 0.067 0.067 0.067 0.067 0.067 7,769,295 0.0669 0.70%
2012-12-04 0 1.420 1.400 1.420 1.380 1.420 184,000 259,560 1.4107 0.067 0.066 0.067 0.065 0.067 3,927,336 0.0661 2.16%
2012-12-03 0 1.390 1.380 1.410 1.390 1.400 106,000 148,340 1.3994 0.065 0.065 0.066 0.065 0.066 2,262,487 0.0656 -2.11%
2012-11-30 0 1.420 1.410 1.420 1.390 1.430 122,000 171,620 1.4067 0.067 0.066 0.067 0.065 0.067 2,603,995 0.0659 0.00%
2012-11-29 0 1.420 1.410 1.430 1.410 1.440 524,000 746,600 1.4248 0.067 0.066 0.067 0.066 0.067 11,184,370 0.0668 2.16%
2012-11-28 0 1.390 1.370 1.390 1.380 1.400 350,000 484,960 1.3856 0.065 0.064 0.065 0.065 0.066 7,470,476 0.0649 3.73%
2012-11-27 0 1.340 1.340 1.350 1.340 1.340 174,000 233,160 1.3400 0.063 0.063 0.063 0.063 0.063 3,713,894 0.0628 0.00%
2012-11-26 0 1.340 1.290 1.350 1.340 1.360 150,000 201,360 1.3424 0.063 0.060 0.063 0.063 0.064 3,201,633 0.0629 -1.47%
2012-11-23 0 1.360 1.350 1.370 1.350 1.370 90,000 122,480 1.3609 0.064 0.063 0.064 0.063 0.064 1,920,980 0.0638 0.00%
2012-11-22 0 1.360 1.340 1.370 1.350 1.360 72,000 97,580 1.3553 0.064 0.063 0.064 0.063 0.064 1,536,784 0.0635 1.49%
2012-11-21 0 1.340 1.330 1.380 1.330 1.350 338,000 453,560 1.3419 0.063 0.062 0.065 0.062 0.063 7,214,345 0.0629 1.52%
2012-11-20 0 1.320 1.320 1.350 1.320 1.330 36,000 47,580 1.3217 0.062 0.062 0.063 0.062 0.062 768,392 0.0619 -0.75%
2012-11-19 0 1.330 1.320 1.410 - - 0 0 - 0.062 0.062 0.066 - - 0 - 0.00%
2012-11-16 0 1.330 1.330 1.350 1.320 1.330 46,000 60,920 1.3243 0.062 0.062 0.063 0.062 0.062 981,834 0.0620 0.00%
2012-11-15 0 1.330 1.330 1.350 1.330 1.340 40,000 53,300 1.3325 0.062 0.062 0.063 0.062 0.063 853,769 0.0624 -0.75%
2012-11-14 0 1.340 1.340 1.380 1.340 1.360 20,000 27,080 1.3540 0.063 0.063 0.065 0.063 0.064 426,884 0.0634 -0.74%
2012-11-13 0 1.350 1.330 1.350 1.340 1.350 130,000 174,400 1.3415 0.063 0.062 0.063 0.063 0.063 2,774,748 0.0629 0.00%
2012-11-12 0 1.350 1.340 1.350 1.350 1.370 236,000 320,000 1.3559 0.063 0.063 0.063 0.063 0.064 5,037,235 0.0635 0.00%
2012-11-09 0 1.350 1.320 1.350 1.320 1.350 124,000 164,880 1.3297 0.063 0.062 0.063 0.062 0.063 2,646,683 0.0623 0.00%
2012-11-08 0 1.350 1.320 1.360 1.330 1.350 130,000 173,020 1.3309 0.063 0.062 0.064 0.062 0.063 2,774,748 0.0624 1.50%
2012-11-07 0 1.330 1.330 1.380 1.330 1.340 214,000 284,700 1.3304 0.062 0.062 0.065 0.062 0.063 4,567,663 0.0623 0.00%
2012-11-06 0 1.330 1.320 1.380 1.320 1.330 40,000 53,140 1.3285 0.062 0.062 0.065 0.062 0.062 853,769 0.0622 0.00%
2012-11-05 0 1.330 1.330 1.360 1.320 1.330 62,600 82,948 1.3250 0.062 0.062 0.064 0.062 0.062 1,336,148 0.0621 -1.48%
2012-11-02 0 1.350 1.330 1.380 1.320 1.380 142,000 189,940 1.3376 0.063 0.062 0.065 0.062 0.065 3,030,879 0.0627 0.75%
2012-11-01 0 1.340 1.340 1.350 1.340 1.340 20,000 26,800 1.3400 0.063 0.063 0.063 0.063 0.063 426,884 0.0628 0.00%
2012-10-31 0 1.340 1.340 1.380 - - 0 0 - 0.063 0.063 0.065 - - 0 - 0.00%
2012-10-30 0 1.340 1.340 1.350 1.320 1.330 278,000 369,600 1.3295 0.063 0.063 0.063 0.062 0.062 5,933,692 0.0623 0.75%
2012-10-29 0 1.330 1.330 1.350 1.310 1.330 696,000 925,360 1.3295 0.062 0.062 0.063 0.061 0.062 14,855,575 0.0623 0.00%
2012-10-26 0 1.330 1.310 1.340 1.330 1.370 316,000 427,620 1.3532 0.062 0.061 0.063 0.062 0.064 6,744,773 0.0634 0.00%
2012-10-25 0 1.330 1.320 1.350 1.330 1.350 80,000 107,200 1.3400 0.062 0.062 0.063 0.062 0.063 1,707,537 0.0628 -0.75%
2012-10-24 0 1.340 1.310 1.340 1.340 1.350 30,000 40,460 1.3487 0.063 0.061 0.063 0.063 0.063 640,327 0.0632 0.75%
2012-10-22 0 1.330 1.320 1.330 1.280 1.330 120,000 157,640 1.3137 0.062 0.062 0.062 0.060 0.062 2,561,306 0.0615 -1.48%
2012-10-19 0 1.350 1.320 1.350 - - 0 0 - 0.063 0.062 0.063 - - 0 - 0.00%
2012-10-18 0 1.350 1.350 1.360 1.240 1.350 370,000 486,120 1.3138 0.063 0.063 0.064 0.058 0.063 7,897,360 0.0616 0.75%
2012-10-17 0 1.340 1.340 1.370 1.330 1.400 108,000 146,680 1.3581 0.063 0.063 0.064 0.062 0.066 2,305,175 0.0636 -4.29%
2012-10-16 0 1.400 1.400 1.420 1.370 1.400 156,000 216,700 1.3891 0.066 0.066 0.067 0.064 0.066 3,329,698 0.0651 2.19%
2012-10-15 0 1.370 1.370 1.420 1.370 1.370 60,000 82,200 1.3700 0.064 0.064 0.067 0.064 0.064 1,280,653 0.0642 0.00%
2012-10-12 0 1.370 1.360 1.400 1.360 1.370 102,000 139,420 1.3669 0.064 0.064 0.066 0.064 0.064 2,177,110 0.0640 0.00%
2012-10-11 0 1.370 1.370 1.390 1.370 1.440 344,000 483,640 1.4059 0.064 0.064 0.065 0.064 0.067 7,342,411 0.0659 -4.86%
2012-10-10 0 1.440 1.430 1.440 1.430 1.440 338,000 485,760 1.4372 0.067 0.067 0.067 0.067 0.067 7,214,345 0.0673 -0.69%
2012-10-09 0 1.450 1.450 1.490 1.450 1.480 296,000 434,780 1.4689 0.068 0.068 0.070 0.068 0.069 6,317,888 0.0688 -1.36%
2012-10-08 0 1.470 1.480 1.490 1.450 1.470 32,000 46,700 1.4594 0.069 0.069 0.070 0.068 0.069 683,015 0.0684 -1.34%
2012-10-05 0 1.490 1.490 1.500 1.440 1.500 226,000 335,420 1.4842 0.070 0.070 0.070 0.067 0.070 4,823,793 0.0695 4.20%
2012-10-04 0 1.430 1.430 1.470 1.430 1.450 80,000 115,060 1.4383 0.067 0.067 0.069 0.067 0.068 1,707,537 0.0674 -1.38%
2012-10-03 0 1.450 1.450 1.480 1.440 1.470 238,000 346,580 1.4562 0.068 0.068 0.069 0.067 0.069 5,079,924 0.0682 -0.68%
2012-09-28 0 1.460 1.460 1.480 1.450 1.480 290,000 423,180 1.4592 0.068 0.068 0.069 0.068 0.069 6,189,823 0.0684 0.00%
2012-09-27 0 1.460 1.450 1.460 1.420 1.490 180,000 264,040 1.4669 0.068 0.068 0.068 0.067 0.070 3,841,959 0.0687 2.82%
2012-09-26 0 1.420 1.420 1.450 1.420 1.450 302,000 432,440 1.4319 0.067 0.067 0.068 0.067 0.068 6,445,954 0.0671 -2.74%
2012-09-25 0 1.460 1.430 1.460 1.400 1.460 304,000 435,620 1.4330 0.068 0.067 0.068 0.066 0.068 6,488,642 0.0671 0.69%
2012-09-24 0 1.450 1.430 1.450 1.400 1.470 256,000 368,800 1.4406 0.068 0.067 0.068 0.066 0.069 5,464,120 0.0675 -1.36%
2012-09-21 0 1.470 1.460 1.470 1.440 1.480 394,000 573,220 1.4549 0.069 0.068 0.069 0.067 0.069 8,409,622 0.0682 0.68%
2012-09-20 0 1.460 1.450 1.460 1.430 1.500 592,000 859,240 1.4514 0.068 0.068 0.068 0.067 0.070 12,635,777 0.0680 -2.67%
2012-09-19 0 1.500 1.480 1.500 1.470 1.540 1,044,000 1,559,260 1.4935 0.070 0.069 0.070 0.069 0.072 22,283,363 0.0700 -0.66%
2012-09-18 0 1.510 1.510 1.520 1.380 1.600 7,051,000 10,628,730 1.5074 0.071 0.071 0.071 0.065 0.075 150,498,076 0.0706 11.85%
2012-09-17 0 1.350 1.340 1.350 1.330 1.390 398,000 535,220 1.3448 0.063 0.063 0.063 0.062 0.065 8,494,998 0.0630 1.50%
2012-09-14 0 1.330 1.320 1.330 1.290 1.360 298,000 399,200 1.3396 0.062 0.062 0.062 0.060 0.064 6,360,577 0.0628 3.10%
2012-09-13 0 1.290 1.290 1.310 1.290 1.330 256,000 334,820 1.3079 0.060 0.060 0.061 0.060 0.062 5,464,120 0.0613 -3.01%
2012-09-12 0 1.350 1.340 1.350 1.300 1.360 946,000 1,267,260 1.3396 0.062 0.062 0.062 0.060 0.063 20,495,263 0.0618 4.65%
2012-09-11 0 1.290 1.270 1.300 1.260 1.300 524,000 668,540 1.2758 0.060 0.059 0.060 0.058 0.060 11,352,556 0.0589 -1.53%
2012-09-10 0 1.310 1.310 1.330 1.300 1.330 166,000 216,980 1.3071 0.060 0.060 0.061 0.060 0.061 3,596,420 0.0603 -1.50%
2012-09-07 0 1.330 1.320 1.330 1.300 1.410 2,000,000 2,691,900 1.3460 0.061 0.061 0.061 0.060 0.065 43,330,366 0.0621 7.26%
2012-09-06 0 1.240 1.240 1.280 1.240 1.320 334,000 419,680 1.2565 0.057 0.057 0.059 0.057 0.061 7,236,171 0.0580 -3.12%
2012-09-05 0 1.280 1.270 1.300 1.250 1.300 382,000 486,240 1.2729 0.059 0.059 0.060 0.058 0.060 8,276,100 0.0588 -3.03%
2012-09-04 0 1.320 1.290 1.320 1.240 1.330 1,238,000 1,598,940 1.2916 0.061 0.060 0.061 0.057 0.061 26,821,497 0.0596 3.94%
2012-09-03 0 1.270 1.280 1.300 1.100 1.430 9,084,000 11,912,720 1.3114 0.059 0.059 0.060 0.051 0.066 196,806,522 0.0605 23.30%
2012-08-31 0 1.030 1.030 1.090 1.030 1.030 34,000 35,020 1.0300 0.048 0.048 0.050 0.048 0.048 736,616 0.0475 1.98%
2012-08-30 0 1.010 1.010 1.060 1.010 1.010 60,000 60,600 1.0100 0.047 0.047 0.049 0.047 0.047 1,299,911 0.0466 -4.72%
2012-08-29 0 1.060 1.060 1.090 1.050 1.060 80,000 84,100 1.0513 0.049 0.049 0.050 0.048 0.049 1,733,215 0.0485 0.95%
2012-08-28 0 1.050 1.050 1.110 1.050 1.050 2,000 2,100 1.0500 0.048 0.048 0.051 0.048 0.048 43,330 0.0485 -1.87%
2012-08-27 0 1.070 1.070 1.120 1.060 1.060 124,000 131,440 1.0600 0.049 0.049 0.052 0.049 0.049 2,686,483 0.0489 0.94%
2012-08-24 0 1.060 1.060 1.100 1.010 1.050 12,000 12,440 1.0367 0.049 0.049 0.051 0.047 0.048 259,982 0.0478 0.95%
2012-08-23 0 1.050 1.050 1.080 - - 10,000 10,800 1.0800 0.048 0.048 0.050 - - 216,652 0.0498 0.00%
2012-08-22 0 1.050 1.050 1.080 1.050 1.050 24,000 25,200 1.0500 0.048 0.048 0.050 0.048 0.048 519,964 0.0485 -0.94%
2012-08-21 0 1.060 1.060 1.090 1.060 1.080 434,000 460,960 1.0621 0.049 0.049 0.050 0.049 0.050 9,402,689 0.0490 0.00%
2012-08-20 0 1.060 1.050 1.060 1.050 1.060 102,000 107,180 1.0508 0.049 0.048 0.049 0.048 0.049 2,209,849 0.0485 0.95%
2012-08-17 0 1.050 1.050 1.080 1.050 1.060 1,316,000 1,381,960 1.0501 0.048 0.048 0.050 0.048 0.049 28,511,381 0.0485 2.94%
2012-08-16 0 1.020 1.020 1.040 - - 0 0 - 0.047 0.047 0.048 - - 0 - 0.00%
2012-08-15 0 1.020 1.030 1.060 1.020 1.020 100,000 102,000 1.0200 0.047 0.048 0.049 0.047 0.047 2,166,518 0.0471 -0.97%
2012-08-14 0 1.030 1.020 1.030 1.020 1.080 532,000 555,000 1.0432 0.048 0.047 0.048 0.047 0.050 11,525,877 0.0482 -1.90%
2012-08-13 0 1.050 1.030 1.080 - - 0 0 - 0.048 0.048 0.050 - - 0 - 0.00%
2012-08-10 0 1.050 1.010 1.050 1.000 1.050 208,000 211,240 1.0156 0.048 0.047 0.048 0.046 0.048 4,506,358 0.0469 0.00%
2012-08-09 0 1.050 1.050 1.080 1.040 1.050 74,000 77,440 1.0465 0.048 0.048 0.050 0.048 0.048 1,603,224 0.0483 -0.94%
2012-08-08 0 1.060 1.030 1.060 - - 0 0 - 0.049 0.048 0.049 - - 0 - -1.85%
2012-08-07 0 1.080 1.050 1.080 - - 0 0 - 0.050 0.048 0.050 - - 0 - 0.00%
2012-08-06 0 1.080 1.030 1.080 1.080 1.090 40,000 43,380 1.0845 0.050 0.048 0.050 0.050 0.050 866,607 0.0501 8.00%
2012-08-03 0 1.000 1.000 1.050 1.000 1.010 30,000 30,200 1.0067 0.046 0.046 0.048 0.046 0.047 649,955 0.0465 -3.85%
2012-08-02 0 1.040 1.000 1.040 1.010 1.040 330,000 336,680 1.0202 0.048 0.046 0.048 0.047 0.048 7,149,510 0.0471 4.00%
2012-08-01 0 1.000 0.980 1.010 0.990 1.000 58,000 57,800 0.9966 0.046 0.045 0.047 0.046 0.046 1,256,581 0.0460 2.04%
2012-07-31 0 0.980 0.960 1.000 0.920 0.980 200,000 187,500 0.9375 0.045 0.044 0.046 0.042 0.045 4,333,037 0.0433 -2.97%
2012-07-30 0 1.010 0.970 1.090 - - 0 0 - 0.047 0.045 0.050 - - 0 - 0.00%
2012-07-27 0 1.010 0.960 1.030 - - 0 0 - 0.047 0.044 0.048 - - 0 - 0.00%
2012-07-26 0 1.010 0.970 1.010 1.010 1.010 10,000 10,100 1.0100 0.047 0.045 0.047 0.047 0.047 216,652 0.0466 0.00%
2012-07-25 0 1.010 0.980 1.010 1.020 1.020 2,000 2,040 1.0200 0.047 0.045 0.047 0.047 0.047 43,330 0.0471 0.00%
2012-07-24 0 1.010 0.970 1.010 - - 0 0 - 0.047 0.045 0.047 - - 0 - -0.98%
2012-07-23 0 1.020 0.930 1.020 - - 0 0 - 0.047 0.043 0.047 - - 0 - -1.92%
2012-07-20 0 1.040 1.000 1.050 1.000 1.040 70,000 70,720 1.0103 0.048 0.046 0.048 0.046 0.048 1,516,563 0.0466 4.00%
2012-07-19 0 1.000 0.990 1.040 1.000 1.020 260,000 261,780 1.0068 0.046 0.046 0.048 0.046 0.047 5,632,948 0.0465 -3.85%
2012-07-18 0 1.040 1.010 1.090 - - 0 0 - 0.048 0.047 0.050 - - 0 - 0.00%
2012-07-17 0 1.040 1.040 1.120 1.040 1.040 20,000 20,800 1.0400 0.048 0.048 0.052 0.048 0.048 433,304 0.0480 0.00%
2012-07-16 0 1.040 1.040 1.120 1.040 1.050 40,000 41,780 1.0445 0.048 0.048 0.052 0.048 0.048 866,607 0.0482 -0.95%
2012-07-13 0 1.050 1.050 1.090 - - 0 0 - 0.048 0.048 0.050 - - 0 - 0.00%
2012-07-12 0 1.050 1.050 1.110 - - 0 0 - 0.048 0.048 0.051 - - 0 - 0.00%
2012-07-11 0 1.050 1.030 1.050 1.040 1.050 80,000 82,740 1.0343 0.048 0.048 0.048 0.048 0.048 1,733,215 0.0477 -0.94%
2012-07-10 0 1.060 1.060 1.120 - - 0 0 - 0.049 0.049 0.052 - - 0 - 0.00%
2012-07-09 0 1.060 1.060 1.100 1.050 1.100 160,000 170,500 1.0656 0.049 0.049 0.051 0.048 0.051 3,466,429 0.0492 -5.36%
2012-07-06 0 1.120 1.060 1.120 - - 0 0 - 0.052 0.049 0.052 - - 0 - 0.00%
2012-07-05 0 1.120 1.090 1.120 1.080 1.120 118,000 130,160 1.1031 0.052 0.050 0.052 0.050 0.052 2,556,492 0.0509 1.82%
2012-07-04 0 1.100 1.080 1.100 1.080 1.100 200,000 217,160 1.0858 0.051 0.050 0.051 0.050 0.051 4,333,037 0.0501 1.85%
2012-07-03 0 1.080 1.040 1.080 1.060 1.080 60,000 63,860 1.0643 0.050 0.048 0.050 0.049 0.050 1,299,911 0.0491 1.89%
2012-06-29 0 1.060 1.050 1.070 1.050 1.060 70,000 74,000 1.0571 0.049 0.048 0.049 0.048 0.049 1,516,563 0.0488 1.92%
2012-06-28 0 1.040 1.040 1.060 1.040 1.060 64,000 67,460 1.0541 0.048 0.048 0.049 0.048 0.049 1,386,572 0.0487 -0.95%
2012-06-27 0 1.050 1.040 1.100 - - 0 0 - 0.048 0.048 0.051 - - 0 - 0.00%
2012-06-26 0 1.050 1.050 1.100 1.040 1.050 242,000 253,680 1.0483 0.048 0.048 0.051 0.048 0.048 5,242,974 0.0484 0.00%
2012-06-25 0 1.050 1.050 1.110 1.020 1.020 50,000 51,000 1.0200 0.048 0.048 0.051 0.047 0.047 1,083,259 0.0471 -3.67%
2012-06-22 0 1.090 1.080 1.090 1.090 1.110 120,000 132,440 1.1037 0.050 0.050 0.050 0.050 0.051 2,599,822 0.0509 0.93%
2012-06-21 0 1.080 1.060 1.090 1.080 1.090 78,000 84,540 1.0838 0.050 0.049 0.050 0.050 0.050 1,689,884 0.0500 -0.92%
2012-06-20 0 1.090 1.090 1.110 1.090 1.090 20,000 21,800 1.0900 0.050 0.050 0.051 0.050 0.050 433,304 0.0503 0.00%
2012-06-19 0 1.090 1.090 1.120 1.090 1.120 300,000 332,500 1.1083 0.050 0.050 0.052 0.050 0.052 6,499,555 0.0512 -1.80%
2012-06-18 0 1.150 1.130 1.150 1.130 1.170 518,000 596,100 1.1508 0.051 0.050 0.051 0.050 0.052 11,626,982 0.0513 -0.86%
2012-06-15 0 1.160 1.110 1.160 1.160 1.160 50,000 58,000 1.1600 0.052 0.049 0.052 0.052 0.052 1,122,296 0.0517 0.00%
2012-06-14 0 1.160 1.130 1.160 1.150 1.200 212,000 248,500 1.1722 0.052 0.050 0.052 0.051 0.053 4,758,533 0.0522 0.87%
2012-06-13 0 1.150 1.130 1.150 1.120 1.160 170,000 194,080 1.1416 0.051 0.050 0.051 0.050 0.052 3,815,805 0.0509 4.55%
2012-06-12 0 1.100 1.100 1.120 1.100 1.130 210,000 234,420 1.1163 0.049 0.049 0.050 0.049 0.050 4,713,641 0.0497 0.00%
2012-06-11 0 1.100 1.100 1.110 1.080 1.100 548,000 602,400 1.0993 0.049 0.049 0.049 0.048 0.049 12,300,359 0.0490 3.77%
2012-06-08 0 1.060 1.050 1.090 1.050 1.090 308,000 328,920 1.0679 0.047 0.047 0.049 0.047 0.049 6,913,340 0.0476 0.95%
2012-06-07 0 1.050 1.050 1.070 1.050 1.080 76,000 81,100 1.0671 0.047 0.047 0.048 0.047 0.048 1,705,889 0.0475 0.00%
2012-06-06 0 1.050 1.050 1.080 1.050 1.060 70,000 74,000 1.0571 0.047 0.047 0.048 0.047 0.047 1,571,214 0.0471 0.00%
2012-06-05 0 1.050 1.050 1.080 1.050 1.050 100,000 105,000 1.0500 0.047 0.047 0.048 0.047 0.047 2,244,591 0.0468 0.96%
2012-06-04 0 1.040 1.040 1.070 1.040 1.070 228,000 240,160 1.0533 0.046 0.046 0.048 0.046 0.048 5,117,668 0.0469 -4.59%
2012-06-01 0 1.090 1.090 1.110 1.090 1.090 54,000 58,860 1.0900 0.049 0.049 0.049 0.049 0.049 1,212,079 0.0486 -0.91%
2012-05-31 0 1.100 1.090 1.100 1.070 1.100 386,000 421,840 1.0928 0.049 0.049 0.049 0.048 0.049 8,664,121 0.0487 -1.79%
2012-05-30 0 1.120 1.100 1.120 1.090 1.120 352,000 386,820 1.0989 0.050 0.049 0.050 0.049 0.050 7,900,960 0.0490 0.90%
2012-05-29 0 1.110 1.090 1.110 1.080 1.110 480,000 527,620 1.0992 0.049 0.049 0.049 0.048 0.049 10,774,037 0.0490 3.74%
2012-05-28 0 1.070 1.070 1.100 1.070 1.080 250,000 269,500 1.0780 0.048 0.048 0.049 0.048 0.048 5,611,478 0.0480 -0.93%
2012-05-25 0 1.080 1.080 1.100 1.080 1.080 150,000 162,000 1.0800 0.048 0.048 0.049 0.048 0.048 3,366,887 0.0481 0.93%
2012-05-24 0 1.070 1.070 1.090 1.070 1.090 32,000 34,500 1.0781 0.048 0.048 0.049 0.048 0.049 718,269 0.0480 -1.83%
2012-05-23 0 1.090 1.090 1.100 1.080 1.130 258,000 282,300 1.0942 0.049 0.049 0.049 0.048 0.050 5,791,045 0.0487 0.93%
2012-05-22 0 1.080 1.070 1.090 1.050 1.090 726,000 772,640 1.0642 0.048 0.048 0.049 0.047 0.049 16,295,731 0.0474 0.00%
2012-05-21 0 1.080 1.060 1.080 1.030 1.080 662,000 701,180 1.0592 0.048 0.047 0.048 0.046 0.048 14,859,193 0.0472 4.85%
2012-05-18 0 1.030 1.020 1.030 1.010 1.030 822,000 838,140 1.0196 0.046 0.045 0.046 0.045 0.046 18,450,538 0.0454 0.00%
2012-05-17 0 1.030 1.010 1.030 1.010 1.040 314,000 321,340 1.0234 0.046 0.045 0.046 0.045 0.046 7,048,016 0.0456 0.00%
2012-05-16 0 1.030 1.020 1.030 1.010 1.060 1,550,000 1,582,600 1.0210 0.046 0.045 0.046 0.045 0.047 34,791,161 0.0455 5.10%
2012-05-15 0 0.980 0.970 0.990 0.950 0.980 104,000 99,440 0.9562 0.044 0.043 0.044 0.042 0.044 2,334,375 0.0426 2.08%
2012-05-14 0 0.960 0.960 0.980 0.960 0.970 42,000 40,520 0.9648 0.043 0.043 0.044 0.043 0.043 942,728 0.0430 -3.03%
2012-05-11 0 0.990 0.990 1.000 0.960 0.990 164,000 159,420 0.9721 0.044 0.044 0.045 0.043 0.044 3,681,129 0.0433 -1.00%
2012-05-10 0 1.000 0.960 1.000 - - 0 0 - 0.045 0.043 0.045 - - 0 - 0.00%
2012-05-09 0 1.000 0.980 1.000 0.960 1.000 24,000 23,700 0.9875 0.045 0.044 0.045 0.043 0.045 538,702 0.0440 2.04%
2012-05-08 0 0.980 0.980 1.000 0.970 1.000 230,000 225,620 0.9810 0.044 0.044 0.045 0.043 0.045 5,162,559 0.0437 -2.00%
2012-05-07 0 1.000 0.980 1.010 0.980 1.000 158,000 156,780 0.9923 0.045 0.044 0.045 0.044 0.045 3,546,454 0.0442 0.00%
2012-05-04 0 1.000 0.990 1.020 0.970 1.000 156,000 154,340 0.9894 0.045 0.044 0.045 0.043 0.045 3,501,562 0.0441 2.04%
2012-05-03 0 0.980 0.970 0.980 0.970 1.000 86,000 83,540 0.9714 0.044 0.043 0.044 0.043 0.045 1,930,348 0.0433 0.00%
2012-05-02 0 0.980 0.970 0.990 0.960 1.050 520,000 509,540 0.9799 0.044 0.043 0.044 0.043 0.047 11,671,873 0.0437 2.08%
2012-04-30 0 0.960 0.960 0.970 0.960 0.960 112,000 107,520 0.9600 0.043 0.043 0.043 0.043 0.043 2,513,942 0.0428 -2.04%
2012-04-27 0 0.980 0.980 0.990 0.980 0.980 96,000 94,080 0.9800 0.044 0.044 0.044 0.044 0.044 2,154,807 0.0437 0.00%
2012-04-26 0 0.980 0.970 0.990 0.980 0.990 136,000 133,540 0.9819 0.044 0.043 0.044 0.044 0.044 3,052,644 0.0437 1.03%
2012-04-25 0 0.970 0.960 0.990 0.950 0.970 126,000 120,740 0.9583 0.043 0.043 0.044 0.042 0.043 2,828,185 0.0427 0.00%
2012-04-24 0 0.970 0.970 0.980 0.960 0.980 178,000 172,700 0.9702 0.043 0.043 0.044 0.043 0.044 3,995,372 0.0432 0.00%
2012-04-23 0 0.970 0.970 0.990 0.970 0.990 530,000 519,360 0.9799 0.043 0.043 0.044 0.043 0.044 11,896,332 0.0437 1.04%
2012-04-20 0 0.960 0.950 0.960 0.950 0.970 106,000 101,320 0.9558 0.043 0.042 0.043 0.042 0.043 2,379,266 0.0426 -2.04%
2012-04-19 0 0.980 0.980 0.990 0.960 0.980 122,000 118,360 0.9702 0.044 0.044 0.044 0.043 0.044 2,738,401 0.0432 0.00%
2012-04-18 0 0.980 0.970 0.980 0.960 0.980 242,000 235,100 0.9715 0.044 0.043 0.044 0.043 0.044 5,431,910 0.0433 1.03%
2012-04-17 0 0.970 0.950 0.970 0.950 0.970 200,000 192,060 0.9603 0.043 0.042 0.043 0.042 0.043 4,489,182 0.0428 0.00%
2012-04-16 0 0.970 0.960 0.980 0.950 0.970 32,000 30,640 0.9575 0.043 0.043 0.044 0.042 0.043 718,269 0.0427 0.00%
2012-04-13 0 0.970 0.970 0.980 0.960 0.990 342,000 333,640 0.9756 0.043 0.043 0.044 0.043 0.044 7,676,501 0.0435 1.04%
2012-04-12 0 0.960 0.960 0.980 0.950 0.950 4,000 3,800 0.9500 0.043 0.043 0.044 0.042 0.042 89,784 0.0423 -2.04%
2012-04-11 0 0.980 0.950 0.980 0.940 0.980 208,000 197,680 0.9504 0.044 0.042 0.044 0.042 0.044 4,668,749 0.0423 3.16%
2012-04-10 0 0.950 0.950 0.960 0.940 0.950 60,000 56,600 0.9433 0.042 0.042 0.043 0.042 0.042 1,346,755 0.0420 1.06%
2012-04-05 0 0.940 0.940 0.970 0.940 0.940 10,000 9,400 0.9400 0.042 0.042 0.043 0.042 0.042 224,459 0.0419 -2.08%
2012-04-03 0 0.960 0.960 0.970 0.940 0.960 236,000 225,000 0.9534 0.043 0.043 0.043 0.042 0.043 5,297,235 0.0425 1.05%
2012-04-02 0 0.950 0.950 0.970 0.950 0.960 30,000 28,700 0.9567 0.042 0.042 0.043 0.042 0.043 673,377 0.0426 0.00%
2012-03-30 0 0.950 0.940 0.950 0.930 0.980 896,300 862,256 0.9620 0.042 0.042 0.042 0.041 0.044 20,118,269 0.0429 -4.04%
2012-03-29 0 0.990 0.980 0.990 0.980 1.000 264,000 261,400 0.9902 0.044 0.044 0.044 0.044 0.045 5,925,720 0.0441 -1.00%
2012-03-28 0 1.000 1.000 1.020 0.990 1.040 466,000 465,460 0.9988 0.045 0.045 0.045 0.044 0.046 10,459,794 0.0445 1.01%
2012-03-27 0 0.990 0.990 1.000 0.990 1.000 726,000 720,880 0.9929 0.044 0.044 0.045 0.044 0.045 16,295,731 0.0442 0.00%
2012-03-26 0 0.990 1.000 1.010 0.990 1.030 46,000 46,680 1.0148 0.044 0.045 0.045 0.044 0.046 1,032,512 0.0452 -1.00%
2012-03-23 0 1.000 0.990 1.000 0.990 1.000 312,000 311,880 0.9996 0.045 0.044 0.045 0.044 0.045 7,003,124 0.0445 1.01%
2012-03-22 0 0.990 0.990 1.000 0.980 1.010 206,000 205,260 0.9964 0.044 0.044 0.045 0.044 0.045 4,623,858 0.0444 0.00%
2012-03-21 0 0.990 0.990 1.000 0.980 1.010 360,000 356,020 0.9889 0.044 0.044 0.045 0.044 0.045 8,080,528 0.0441 1.02%
2012-03-20 0 0.980 0.980 0.990 0.980 1.000 542,000 537,640 0.9920 0.044 0.044 0.044 0.044 0.045 12,165,683 0.0442 -2.00%
2012-03-19 0 1.000 0.990 1.000 0.990 1.020 942,000 948,220 1.0066 0.045 0.044 0.045 0.044 0.045 21,144,047 0.0448 -2.91%
2012-03-16 0 1.030 1.020 1.030 1.020 1.030 638,000 653,340 1.0240 0.046 0.045 0.046 0.045 0.046 14,320,491 0.0456 0.00%
2012-03-15 0 1.030 1.020 1.040 1.020 1.050 576,000 595,280 1.0335 0.046 0.045 0.046 0.045 0.047 12,928,844 0.0460 -1.90%
2012-03-14 0 1.050 1.040 1.050 1.040 1.070 3,184,000 3,352,440 1.0529 0.047 0.046 0.047 0.046 0.048 71,467,778 0.0469 1.94%
2012-03-13 0 1.030 1.020 1.030 1.010 1.110 6,690,000 7,041,680 1.0526 0.046 0.045 0.046 0.045 0.049 150,163,140 0.0469 -4.63%
2012-03-12 0 1.080 1.080 1.090 1.060 1.300 10,562,000 11,568,940 1.0953 0.048 0.048 0.049 0.047 0.058 237,073,704 0.0488 -16.92%
2012-03-09 0 1.300 1.290 1.320 1.300 1.330 302,000 396,380 1.3125 0.058 0.057 0.059 0.058 0.059 6,778,665 0.0585 -0.76%
2012-03-08 0 1.310 1.300 1.320 1.300 1.320 474,000 621,800 1.3118 0.058 0.058 0.059 0.058 0.059 10,639,361 0.0584 0.00%
2012-03-07 0 1.310 1.280 1.310 1.280 1.310 520,000 673,880 1.2959 0.058 0.057 0.058 0.057 0.058 11,671,873 0.0577 2.34%
2012-03-06 0 1.280 1.280 1.300 1.230 1.320 460,000 581,960 1.2651 0.057 0.057 0.058 0.055 0.059 10,325,119 0.0564 -3.03%
2012-03-05 0 1.320 1.320 1.330 1.260 1.320 1,258,000 1,628,520 1.2945 0.059 0.059 0.059 0.056 0.059 28,236,955 0.0577 3.94%
2012-03-02 0 1.270 1.270 1.280 1.250 1.280 502,000 636,560 1.2680 0.057 0.057 0.057 0.056 0.057 11,267,847 0.0565 1.60%
2012-03-01 0 1.250 1.250 1.270 1.240 1.270 366,000 460,300 1.2577 0.056 0.056 0.057 0.055 0.057 8,215,203 0.0560 0.00%
2012-02-29 0 1.250 1.240 1.270 1.240 1.260 466,000 584,580 1.2545 0.056 0.055 0.057 0.055 0.056 10,459,794 0.0559 0.81%
2012-02-28 0 1.240 1.240 1.260 1.230 1.260 640,000 796,380 1.2443 0.055 0.055 0.056 0.055 0.056 14,365,383 0.0554 0.00%
2012-02-27 0 1.240 1.220 1.250 1.200 1.250 1,012,000 1,252,300 1.2375 0.055 0.054 0.056 0.053 0.056 22,715,261 0.0551 1.64%
2012-02-24 0 1.220 1.200 1.230 1.180 1.220 734,000 883,320 1.2034 0.054 0.053 0.055 0.053 0.054 16,475,298 0.0536 1.67%
2012-02-23 0 1.200 1.190 1.230 1.180 1.250 1,974,000 2,373,500 1.2024 0.053 0.053 0.055 0.053 0.056 44,308,227 0.0536 -4.00%
2012-02-22 0 1.250 1.250 1.260 1.190 1.260 2,876,000 3,546,160 1.2330 0.056 0.056 0.056 0.053 0.056 64,554,438 0.0549 5.04%
2012-02-21 0 1.190 1.180 1.200 1.060 1.260 5,802,000 6,741,940 1.1620 0.053 0.053 0.053 0.047 0.056 130,231,171 0.0518 13.33%
2012-02-20 0 1.050 1.040 1.060 1.030 1.050 1,002,000 1,040,580 1.0385 0.047 0.046 0.047 0.046 0.047 22,490,802 0.0463 1.94%
2012-02-17 0 1.030 1.030 1.040 1.010 1.030 1,014,000 1,038,640 1.0243 0.046 0.046 0.046 0.045 0.046 22,760,153 0.0456 3.00%
2012-02-16 0 1.000 1.000 1.010 1.000 1.030 1,044,000 1,048,700 1.0045 0.045 0.045 0.045 0.045 0.046 23,433,530 0.0448 -2.91%
2012-02-15 0 1.030 1.010 1.030 0.980 1.030 2,218,000 2,231,900 1.0063 0.046 0.045 0.046 0.044 0.046 49,785,029 0.0448 6.19%
2012-02-14 0 0.970 0.950 0.970 0.950 0.970 600,000 575,280 0.9588 0.043 0.042 0.043 0.042 0.043 13,467,546 0.0427 2.11%
2012-02-13 0 0.950 0.950 0.960 0.930 0.960 666,000 631,840 0.9487 0.042 0.042 0.043 0.041 0.043 14,948,976 0.0423 3.26%
2012-02-10 0 0.920 0.910 0.920 0.920 0.920 378,000 347,760 0.9200 0.041 0.041 0.041 0.041 0.041 8,484,554 0.0410 1.10%
2012-02-09 0 0.910 0.910 0.920 0.900 0.910 704,000 640,140 0.9093 0.041 0.041 0.041 0.040 0.041 15,801,921 0.0405 0.00%
2012-02-08 0 0.910 0.900 0.910 0.900 0.920 778,000 709,360 0.9118 0.041 0.040 0.041 0.040 0.041 17,462,918 0.0406 1.11%
2012-02-07 0 0.900 0.900 0.910 0.880 0.900 80,000 71,600 0.8950 0.040 0.040 0.041 0.039 0.040 1,795,673 0.0399 2.27%
2012-02-06 0 0.880 0.880 0.890 0.880 0.880 118,000 103,840 0.8800 0.039 0.039 0.040 0.039 0.039 2,648,617 0.0392 -1.12%
2012-02-03 0 0.890 0.880 0.910 - - 0 0 - 0.040 0.039 0.041 - - 0 - 0.00%
2012-02-02 0 0.890 0.890 0.900 0.880 0.890 92,000 81,660 0.8876 0.040 0.040 0.040 0.039 0.040 2,065,024 0.0395 2.30%
2012-02-01 0 0.870 0.870 0.890 0.870 0.870 52,000 45,240 0.8700 0.039 0.039 0.040 0.039 0.039 1,167,187 0.0388 0.00%
2012-01-31 0 0.870 0.870 0.910 0.870 0.870 12,000 10,440 0.8700 0.039 0.039 0.041 0.039 0.039 269,351 0.0388 -4.40%
2012-01-30 0 0.910 0.880 0.910 - - 0 0 - 0.041 0.039 0.041 - - 0 - 0.00%
2012-01-27 0 0.910 0.900 0.920 0.900 0.910 160,000 145,240 0.9078 0.041 0.040 0.041 0.040 0.041 3,591,346 0.0404 1.11%
2012-01-26 0 0.900 0.880 0.900 0.900 0.900 100,000 90,000 0.9000 0.040 0.039 0.040 0.040 0.040 2,244,591 0.0401 3.45%
2012-01-20 0 0.870 0.870 0.900 - - 0 0 - 0.039 0.039 0.040 - - 0 - 0.00%
2012-01-19 0 0.870 0.870 0.890 0.870 0.880 198,000 172,760 0.8725 0.039 0.039 0.040 0.039 0.039 4,444,290 0.0389 0.00%
2012-01-18 0 0.870 0.870 0.890 0.870 0.870 20,000 17,400 0.8700 0.039 0.039 0.040 0.039 0.039 448,918 0.0388 1.16%
2012-01-17 0 0.860 0.860 0.900 - - 0 0 - 0.038 0.038 0.040 - - 0 - 0.00%
2012-01-16 0 0.860 0.850 0.860 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2012-01-13 0 0.860 0.860 0.870 - - 0 0 - 0.038 0.038 0.039 - - 0 - 0.00%
2012-01-12 0 0.860 0.860 0.880 0.860 0.860 100,000 86,000 0.8600 0.038 0.038 0.039 0.038 0.038 2,244,591 0.0383 -1.15%
2012-01-11 0 0.870 0.860 0.910 0.870 0.870 160,000 139,200 0.8700 0.039 0.038 0.041 0.039 0.039 3,591,346 0.0388 1.16%
2012-01-10 0 0.860 0.860 0.910 0.860 0.860 100,000 86,000 0.8600 0.038 0.038 0.041 0.038 0.038 2,244,591 0.0383 -7.53%
2012-01-09 0 0.930 0.840 0.930 0.840 0.930 90,000 82,120 0.9124 0.041 0.037 0.041 0.037 0.041 2,020,132 0.0407 8.14%
2012-01-06 0 0.860 0.840 0.880 - - 0 0 - 0.038 0.037 0.039 - - 0 - 0.00%
2012-01-05 0 0.860 0.850 0.860 0.860 0.860 322,000 276,920 0.8600 0.038 0.038 0.038 0.038 0.038 7,227,583 0.0383 0.00%
2012-01-04 0 0.860 0.850 0.880 0.860 0.860 100,000 86,000 0.8600 0.038 0.038 0.039 0.038 0.038 2,244,591 0.0383 0.00%
2012-01-03 0 0.860 0.860 0.870 0.860 0.860 178,000 153,080 0.8600 0.038 0.038 0.039 0.038 0.038 3,995,372 0.0383 -1.15%
2011-12-30 0 0.870 0.850 0.870 - - 0 0 - 0.039 0.038 0.039 - - 0 - 0.00%
2011-12-29 0 0.870 0.850 0.880 0.870 0.870 20,000 17,400 0.8700 0.039 0.038 0.039 0.039 0.039 448,918 0.0388 2.35%
2011-12-28 0 0.850 0.850 0.870 0.830 0.840 192,000 159,580 0.8311 0.038 0.038 0.039 0.037 0.037 4,309,615 0.0370 1.19%
2011-12-23 0 0.840 0.840 0.860 0.820 0.840 190,000 158,200 0.8326 0.037 0.037 0.038 0.037 0.037 4,264,723 0.0371 0.00%
2011-12-22 0 0.840 0.840 0.860 0.840 0.840 50,000 42,000 0.8400 0.037 0.037 0.038 0.037 0.037 1,122,296 0.0374 -1.18%
2011-12-21 0 0.850 0.840 0.860 0.850 0.860 160,000 137,000 0.8563 0.038 0.037 0.038 0.038 0.038 3,591,346 0.0381 -1.16%
2011-12-20 0 0.860 0.850 0.880 - - 0 0 - 0.038 0.038 0.039 - - 0 - 0.00%
2011-12-19 0 0.860 0.850 0.890 - - 0 0 - 0.038 0.038 0.040 - - 0 - 0.00%
2011-12-16 0 0.860 0.820 0.870 0.850 0.870 280,000 238,500 0.8518 0.038 0.037 0.039 0.038 0.039 6,284,855 0.0379 -1.15%
2011-12-15 0 0.870 0.850 0.870 - - 0 0 - 0.039 0.038 0.039 - - 0 - 0.00%
2011-12-14 0 0.870 0.860 0.870 0.870 0.870 30,000 26,100 0.8700 0.039 0.038 0.039 0.039 0.039 673,377 0.0388 0.00%
2011-12-13 0 0.870 0.870 0.880 0.870 0.870 2,000 1,740 0.8700 0.039 0.039 0.039 0.039 0.039 44,892 0.0388 0.00%
2011-12-12 0 0.870 0.870 0.880 - - 0 0 - 0.039 0.039 0.039 - - 0 - 1.16%
2011-12-09 0 0.860 0.860 0.880 0.860 0.860 6,000 5,160 0.8600 0.038 0.038 0.039 0.038 0.038 134,675 0.0383 -1.15%
2011-12-08 0 0.870 0.870 0.880 0.870 0.870 194,000 168,780 0.8700 0.039 0.039 0.039 0.039 0.039 4,354,507 0.0388 -1.14%
2011-12-07 0 0.880 0.870 0.900 - - 0 0 - 0.039 0.039 0.040 - - 0 - 0.00%
2011-12-06 0 0.880 0.880 0.910 0.880 0.880 38,000 33,440 0.8800 0.039 0.039 0.041 0.039 0.039 852,945 0.0392 0.00%
2011-12-05 0 0.880 0.870 0.890 0.870 0.880 46,000 40,400 0.8783 0.039 0.039 0.040 0.039 0.039 1,032,512 0.0391 0.00%
2011-12-02 0 0.880 0.870 0.890 - - 0 0 - 0.039 0.039 0.040 - - 0 - 0.00%
2011-12-01 0 0.880 0.870 0.900 0.880 0.880 100,000 88,000 0.8800 0.039 0.039 0.040 0.039 0.039 2,244,591 0.0392 1.15%
2011-11-30 0 0.870 0.870 0.930 0.870 0.870 26,000 22,620 0.8700 0.039 0.039 0.041 0.039 0.039 583,594 0.0388 0.00%
2011-11-29 0 0.870 0.870 0.890 0.870 0.870 16,000 13,920 0.8700 0.039 0.039 0.040 0.039 0.039 359,135 0.0388 3.57%
2011-11-28 0 0.840 0.840 0.870 - - 0 0 - 0.037 0.037 0.039 - - 0 - 0.00%
2011-11-25 0 0.840 0.840 0.870 0.840 0.860 130,000 111,200 0.8554 0.037 0.037 0.039 0.037 0.038 2,917,968 0.0381 0.00%
2011-11-24 0 0.840 0.840 0.870 - - 0 0 - 0.037 0.037 0.039 - - 0 - 0.00%
2011-11-23 0 0.840 0.840 0.870 0.840 0.860 120,000 101,360 0.8447 0.037 0.037 0.039 0.037 0.038 2,693,509 0.0376 -2.33%
2011-11-22 0 0.860 0.860 0.890 0.860 0.870 120,000 103,540 0.8628 0.038 0.038 0.040 0.038 0.039 2,693,509 0.0384 -1.15%
2011-11-21 0 0.870 0.860 0.890 - - 0 0 - 0.039 0.038 0.040 - - 0 - 0.00%
2011-11-18 0 0.870 0.870 0.890 0.870 0.880 142,000 124,260 0.8751 0.039 0.039 0.040 0.039 0.039 3,187,319 0.0390 -1.14%
2011-11-17 0 0.880 0.880 0.890 0.880 0.880 154,000 135,520 0.8800 0.039 0.039 0.040 0.039 0.039 3,456,670 0.0392 -1.12%
2011-11-16 0 0.890 0.880 0.900 0.890 0.890 100,000 89,000 0.8900 0.040 0.039 0.040 0.040 0.040 2,244,591 0.0397 0.00%
2011-11-15 0 0.890 0.870 0.890 0.890 0.900 166,000 147,840 0.8906 0.040 0.039 0.040 0.040 0.040 3,726,021 0.0397 0.00%
2011-11-14 0 0.890 0.890 0.900 0.890 0.890 196,000 174,440 0.8900 0.040 0.040 0.040 0.040 0.040 4,399,398 0.0397 1.14%
2011-11-11 0 0.880 0.880 0.890 0.880 0.880 436,000 383,680 0.8800 0.039 0.039 0.040 0.039 0.039 9,786,417 0.0392 0.00%
2011-11-10 0 0.880 0.880 0.890 0.880 0.890 142,000 125,120 0.8811 0.039 0.039 0.040 0.039 0.040 3,187,319 0.0393 -1.12%
2011-11-09 0 0.890 0.890 0.910 0.890 0.910 442,000 395,760 0.8954 0.040 0.040 0.041 0.040 0.041 9,921,092 0.0399 -1.11%
2011-11-08 0 0.900 0.890 0.900 0.890 0.930 458,000 415,880 0.9080 0.040 0.040 0.040 0.040 0.041 10,280,227 0.0405 -1.10%
2011-11-07 0 0.910 0.910 0.920 0.910 0.940 558,000 516,940 0.9264 0.041 0.041 0.041 0.041 0.042 12,524,818 0.0413 -2.15%
2011-11-04 0 0.930 0.920 0.930 0.920 0.930 1,242,000 1,147,260 0.9237 0.041 0.041 0.041 0.041 0.041 27,877,821 0.0412 3.33%
2011-11-03 0 0.900 0.890 0.920 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.00%
2011-11-02 0 0.900 0.900 0.910 0.890 0.900 40,000 35,760 0.8940 0.040 0.040 0.041 0.040 0.040 897,836 0.0398 0.00%
2011-11-01 0 0.900 0.900 0.910 0.900 0.910 60,000 54,200 0.9033 0.040 0.040 0.041 0.040 0.041 1,346,755 0.0402 -1.10%
2011-10-31 0 0.910 0.910 0.920 0.900 0.910 50,000 45,400 0.9080 0.041 0.041 0.041 0.040 0.041 1,122,296 0.0405 1.11%
2011-10-28 0 0.900 0.900 0.920 0.900 0.900 66,000 59,400 0.9000 0.040 0.040 0.041 0.040 0.040 1,481,430 0.0401 0.00%
2011-10-27 0 0.900 0.890 0.900 0.890 0.900 190,000 170,280 0.8962 0.040 0.040 0.040 0.040 0.040 4,264,723 0.0399 1.12%
2011-10-26 0 0.890 0.880 0.890 0.880 0.890 58,000 51,540 0.8886 0.040 0.039 0.040 0.039 0.040 1,301,863 0.0396 0.00%
2011-10-25 0 0.890 0.890 0.900 0.890 0.900 144,000 128,260 0.8907 0.040 0.040 0.040 0.040 0.040 3,232,211 0.0397 0.00%
2011-10-24 0 0.890 0.880 0.900 0.890 0.890 200,000 178,000 0.8900 0.040 0.039 0.040 0.040 0.040 4,489,182 0.0397 1.14%
2011-10-21 0 0.880 0.880 0.890 0.880 0.880 200,000 176,000 0.8800 0.039 0.039 0.040 0.039 0.039 4,489,182 0.0392 0.00%
2011-10-20 0 0.880 0.880 0.890 0.880 0.890 246,000 216,900 0.8817 0.039 0.039 0.040 0.039 0.040 5,521,694 0.0393 0.00%
2011-10-19 0 0.880 0.880 0.890 0.880 0.890 86,000 76,040 0.8842 0.039 0.039 0.040 0.039 0.040 1,930,348 0.0394 0.00%
2011-10-18 0 0.880 0.880 0.890 0.880 0.890 168,000 148,340 0.8830 0.039 0.039 0.040 0.039 0.040 3,770,913 0.0393 -2.22%
2011-10-17 0 0.900 0.900 0.910 0.890 0.900 278,000 249,180 0.8963 0.040 0.040 0.041 0.040 0.040 6,239,963 0.0399 -1.10%
2011-10-14 0 0.910 0.900 0.910 0.910 0.910 42,000 38,220 0.9100 0.041 0.040 0.041 0.041 0.041 942,728 0.0405 0.00%
2011-10-13 0 0.910 0.900 0.920 0.900 0.930 401,498 369,477 0.9202 0.041 0.040 0.041 0.040 0.041 9,011,988 0.0410 -1.09%
2011-10-12 0 0.920 0.890 0.920 0.870 0.920 742,000 666,400 0.8981 0.041 0.040 0.041 0.039 0.041 16,654,865 0.0400 3.37%
2011-10-11 0 0.890 0.880 0.890 0.880 0.900 895,217 790,534 0.8831 0.040 0.039 0.040 0.039 0.040 20,093,960 0.0393 1.14%
2011-10-10 0 0.880 0.870 0.890 0.880 0.890 1,510,010 1,333,508 0.8831 0.039 0.039 0.040 0.039 0.040 33,893,549 0.0393 -2.22%
2011-10-07 0 0.900 0.890 0.900 0.880 0.900 832,000 740,300 0.8898 0.040 0.040 0.040 0.039 0.040 18,674,997 0.0396 2.27%
2011-10-06 0 0.880 0.880 0.900 0.880 0.890 940,000 828,360 0.8812 0.039 0.039 0.040 0.039 0.040 21,099,156 0.0393 1.15%
2011-10-04 0 0.870 0.850 0.880 0.870 0.900 2,690,000 2,348,860 0.8732 0.039 0.038 0.039 0.039 0.040 60,379,499 0.0389 0.00%
2011-10-03 0 0.870 0.870 0.880 0.870 0.920 2,572,000 2,263,100 0.8799 0.039 0.039 0.039 0.039 0.041 57,730,881 0.0392 0.00%
2011-09-30 0 0.870 0.870 0.890 0.870 0.890 742,000 648,160 0.8735 0.039 0.039 0.040 0.039 0.040 16,654,865 0.0389 0.00%
2011-09-28 0 0.870 0.860 0.870 0.860 0.880 2,798,000 2,428,800 0.8680 0.039 0.038 0.039 0.038 0.039 62,803,657 0.0387 0.00%
2011-09-27 0 0.870 0.870 0.880 0.870 0.870 812,000 706,440 0.8700 0.039 0.039 0.039 0.039 0.039 18,226,079 0.0388 -1.14%
2011-09-26 0 0.880 0.870 0.880 0.870 0.880 2,718,000 2,364,860 0.8701 0.039 0.039 0.039 0.039 0.039 61,007,984 0.0388 1.15%
2011-09-23 0 0.870 0.870 0.880 0.870 0.880 3,932,000 3,420,940 0.8700 0.039 0.039 0.039 0.039 0.039 88,257,319 0.0388 0.00%
2011-09-22 0 0.870 0.860 0.880 0.860 0.870 1,500,000 1,304,280 0.8695 0.039 0.038 0.039 0.038 0.039 33,668,865 0.0387 0.00%
2011-09-21 0 0.870 0.870 0.890 0.870 0.880 1,936,000 1,686,320 0.8710 0.039 0.039 0.040 0.039 0.039 43,455,282 0.0388 0.00%
2011-09-20 0 0.870 0.870 0.880 0.870 0.880 2,474,000 2,156,380 0.8716 0.039 0.039 0.039 0.039 0.039 55,531,182 0.0388 -2.25%
2011-09-19 0 0.890 0.890 0.900 0.890 0.890 408,000 363,120 0.8900 0.040 0.040 0.040 0.040 0.040 9,157,931 0.0397 0.00%
2011-09-16 0 0.890 0.890 0.910 0.890 0.910 504,000 453,440 0.8997 0.040 0.040 0.041 0.040 0.041 11,312,739 0.0401 1.14%
2011-09-15 0 0.880 0.880 0.900 0.880 0.890 412,000 365,100 0.8862 0.039 0.039 0.040 0.039 0.040 9,247,715 0.0395 1.15%
2011-09-14 0 0.870 0.860 0.880 0.860 0.890 966,000 846,360 0.8761 0.039 0.038 0.039 0.038 0.040 21,682,749 0.0390 0.00%
2011-09-12 0 0.870 0.870 0.890 0.870 0.880 460,000 401,320 0.8724 0.039 0.039 0.040 0.039 0.039 10,325,119 0.0389 0.00%
2011-09-09 0 0.890 0.890 0.910 0.890 0.900 58,000 51,940 0.8955 0.039 0.039 0.040 0.039 0.039 1,331,791 0.0390 0.00%
2011-09-08 0 0.890 0.890 0.900 0.890 0.890 4,000 3,560 0.8900 0.039 0.039 0.039 0.039 0.039 91,848 0.0388 -1.11%
2011-09-07 0 0.900 0.900 0.910 0.900 0.920 810,000 730,520 0.9019 0.039 0.039 0.040 0.039 0.040 18,599,146 0.0393 1.12%
2011-09-06 0 0.890 0.890 0.900 0.840 0.890 1,316,000 1,150,260 0.8741 0.039 0.039 0.039 0.037 0.039 30,217,871 0.0381 3.49%
2011-09-05 0 0.860 0.860 0.880 0.860 0.870 734,000 636,000 0.8665 0.037 0.037 0.038 0.037 0.038 16,854,041 0.0377 -3.37%
2011-09-02 0 0.890 0.890 0.900 0.850 0.900 1,564,000 1,387,420 0.8871 0.039 0.039 0.039 0.037 0.039 35,912,424 0.0386 4.71%
2011-09-01 0 0.850 0.840 0.860 0.830 0.860 1,148,000 974,180 0.8486 0.037 0.037 0.037 0.036 0.037 26,360,271 0.0370 2.41%
2011-08-31 0 0.830 0.820 0.840 0.830 0.850 484,500 403,115 0.8320 0.036 0.036 0.037 0.036 0.037 11,125,045 0.0362 0.00%
2011-08-30 0 0.830 0.810 0.840 0.800 0.830 644,000 528,800 0.8211 0.036 0.035 0.037 0.035 0.036 14,787,469 0.0358 5.06%
2011-08-29 0 0.790 0.780 0.790 0.770 0.790 900,000 702,800 0.7809 0.034 0.034 0.034 0.034 0.034 20,665,717 0.0340 2.60%
2011-08-26 0 0.770 0.750 0.770 0.750 0.800 416,000 325,040 0.7813 0.034 0.033 0.034 0.033 0.035 9,552,154 0.0340 2.67%
2011-08-25 0 0.750 0.750 0.790 0.750 0.760 20,000 15,100 0.7550 0.033 0.033 0.034 0.033 0.033 459,238 0.0329 -1.32%
2011-08-24 0 0.760 0.730 0.760 0.760 0.760 141,000 107,130 0.7598 0.033 0.032 0.033 0.033 0.033 3,237,629 0.0331 -1.30%
2011-08-23 0 0.770 0.730 0.770 - - 0 0 - 0.034 0.032 0.034 - - 0 - -2.53%
2011-08-22 0 0.790 0.710 0.790 0.710 0.790 444,000 318,700 0.7178 0.034 0.031 0.034 0.031 0.034 10,195,087 0.0313 5.33%
2011-08-19 0 0.750 0.750 0.760 0.720 0.760 266,000 196,060 0.7371 0.033 0.033 0.033 0.031 0.033 6,107,868 0.0321 2.74%
2011-08-18 0 0.730 0.730 0.760 0.730 0.740 70,000 51,340 0.7334 0.032 0.032 0.033 0.032 0.032 1,607,334 0.0319 -3.95%
2011-08-17 0 0.760 0.710 0.770 0.760 0.760 152,000 115,520 0.7600 0.033 0.031 0.034 0.033 0.033 3,490,210 0.0331 0.00%
2011-08-16 0 0.760 0.720 0.760 0.760 0.760 60,000 45,600 0.7600 0.033 0.031 0.033 0.033 0.033 1,377,714 0.0331 0.00%
2011-08-15 0 0.760 0.760 0.790 0.750 0.760 46,000 34,640 0.7530 0.033 0.033 0.034 0.033 0.033 1,056,248 0.0328 5.56%
2011-08-12 0 0.720 0.720 0.740 - - 0 0 - 0.031 0.031 0.032 - - 0 - 0.00%
2011-08-11 0 0.720 0.700 0.750 0.660 0.750 148,000 104,760 0.7078 0.031 0.030 0.033 0.029 0.033 3,398,362 0.0308 2.86%
2011-08-10 0 0.700 0.700 0.760 0.700 0.780 418,000 310,280 0.7423 0.030 0.030 0.033 0.030 0.034 9,598,078 0.0323 -6.67%
2011-08-09 0 0.750 0.700 0.750 0.640 0.750 378,000 254,120 0.6723 0.033 0.030 0.033 0.028 0.033 8,679,601 0.0293 7.14%
2011-08-08 0 0.700 0.680 0.700 0.640 0.700 450,000 302,280 0.6717 0.030 0.030 0.030 0.028 0.030 10,332,859 0.0293 -4.11%
2011-08-05 0 0.730 0.730 0.740 0.710 0.800 604,000 460,400 0.7623 0.032 0.032 0.032 0.031 0.035 13,868,993 0.0332 -9.88%
2011-08-04 0 0.810 0.790 0.810 0.810 0.830 82,000 66,960 0.8166 0.035 0.034 0.035 0.035 0.036 1,882,876 0.0356 -2.41%
2011-08-03 0 0.830 0.830 0.840 0.830 0.830 40,000 33,200 0.8300 0.036 0.036 0.037 0.036 0.036 918,476 0.0361 0.00%
2011-08-02 0 0.830 0.830 0.850 0.820 0.870 30,000 25,120 0.8373 0.036 0.036 0.037 0.036 0.038 688,857 0.0365 -3.49%
2011-08-01 0 0.860 0.840 0.860 0.860 0.860 2,000 1,720 0.8600 0.037 0.037 0.037 0.037 0.037 45,924 0.0375 0.00%
2011-07-29 0 0.860 0.850 0.870 0.840 0.870 258,000 222,820 0.8636 0.037 0.037 0.038 0.037 0.038 5,924,172 0.0376 2.38%
2011-07-28 0 0.840 0.840 0.850 0.830 0.840 54,000 45,100 0.8352 0.037 0.037 0.037 0.036 0.037 1,239,943 0.0364 1.20%
2011-07-27 0 0.830 0.830 0.870 0.830 0.830 50,000 41,500 0.8300 0.036 0.036 0.038 0.036 0.036 1,148,095 0.0361 0.00%
2011-07-26 0 0.830 0.840 0.850 0.830 0.840 176,000 147,620 0.8388 0.036 0.037 0.037 0.036 0.037 4,041,296 0.0365 0.00%
2011-07-25 0 0.830 0.830 0.840 0.810 0.850 340,000 283,920 0.8351 0.036 0.036 0.037 0.035 0.037 7,807,049 0.0364 -3.49%
2011-07-22 0 0.860 0.840 0.860 - - 0 0 - 0.037 0.037 0.037 - - 0 - 0.00%
2011-07-21 0 0.860 0.860 0.890 0.840 0.860 60,000 51,480 0.8580 0.037 0.037 0.039 0.037 0.037 1,377,714 0.0374 -2.27%
2011-07-20 0 0.880 0.880 0.900 0.850 0.860 88,000 75,080 0.8532 0.038 0.038 0.039 0.037 0.037 2,020,648 0.0372 3.53%
2011-07-19 0 0.850 0.840 0.860 0.840 0.860 376,000 319,040 0.8485 0.037 0.037 0.037 0.037 0.037 8,633,677 0.0370 -1.16%
2011-07-18 0 0.860 0.860 0.870 0.860 0.880 358,000 312,580 0.8731 0.037 0.037 0.038 0.037 0.038 8,220,363 0.0380 -1.15%
2011-07-15 0 0.870 0.850 0.880 0.860 0.870 148,000 128,200 0.8662 0.038 0.037 0.038 0.037 0.038 3,398,362 0.0377 -2.25%
2011-07-14 0 0.890 0.880 0.890 0.860 0.890 996,000 864,780 0.8683 0.039 0.038 0.039 0.037 0.039 22,870,061 0.0378 -1.11%
2011-07-13 0 0.900 0.860 0.900 0.870 0.900 246,000 215,400 0.8756 0.039 0.037 0.039 0.038 0.039 5,648,629 0.0381 4.65%
2011-07-12 0 0.860 0.860 0.880 0.860 0.880 740,000 643,100 0.8691 0.037 0.037 0.038 0.037 0.038 16,991,812 0.0378 -1.15%
2011-07-11 0 0.870 0.870 0.890 0.870 0.920 388,000 347,720 0.8962 0.038 0.038 0.039 0.038 0.040 8,909,220 0.0390 -4.40%
2011-07-08 0 0.910 0.890 0.910 0.850 0.920 3,100,000 2,780,940 0.8971 0.040 0.039 0.040 0.037 0.040 71,181,915 0.0391 10.98%
2011-07-07 0 0.820 0.810 0.820 0.800 0.820 452,000 366,440 0.8107 0.036 0.035 0.036 0.035 0.036 10,378,783 0.0353 2.50%
2011-07-06 0 0.800 0.780 0.800 0.780 0.800 240,000 187,800 0.7825 0.035 0.034 0.035 0.034 0.035 5,510,858 0.0341 2.56%
2011-07-05 0 0.780 0.780 0.790 0.780 0.780 30,000 23,400 0.7800 0.034 0.034 0.034 0.034 0.034 688,857 0.0340 -1.27%
2011-07-04 0 0.790 0.780 0.800 0.770 0.790 242,000 189,380 0.7826 0.034 0.034 0.035 0.034 0.034 5,556,782 0.0341 1.28%
2011-06-30 0 0.780 0.780 0.790 0.770 0.780 134,000 104,360 0.7788 0.034 0.034 0.034 0.034 0.034 3,076,896 0.0339 0.00%
2011-06-29 0 0.780 0.780 0.800 0.780 0.780 84,000 65,520 0.7800 0.034 0.034 0.035 0.034 0.034 1,928,800 0.0340 -1.27%
2011-06-28 0 0.790 0.790 0.810 0.790 0.790 80,000 63,200 0.7900 0.034 0.034 0.035 0.034 0.034 1,836,953 0.0344 0.00%
2011-06-27 0 0.790 0.780 0.790 0.790 0.790 200,000 158,000 0.7900 0.034 0.034 0.034 0.034 0.034 4,592,382 0.0344 0.00%
2011-06-24 0 0.790 0.790 0.800 0.790 0.800 38,000 30,100 0.7921 0.034 0.034 0.035 0.034 0.035 872,553 0.0345 1.28%
2011-06-23 0 0.780 0.780 0.800 - - 0 0 - 0.034 0.034 0.035 - - 0 - 1.30%
2011-06-22 0 0.770 0.770 0.800 - - 10,000 7,700 0.7700 0.034 0.034 0.035 - - 229,619 0.0335 0.00%
2011-06-21 0 0.770 0.770 0.780 0.770 0.780 426,000 331,020 0.7770 0.034 0.034 0.034 0.034 0.034 9,781,773 0.0338 0.00%
2011-06-20 0 0.770 0.770 0.780 0.770 0.780 352,000 273,040 0.7757 0.034 0.034 0.034 0.034 0.034 8,082,592 0.0338 -1.28%
2011-06-17 0 0.780 0.780 0.790 0.770 0.800 310,000 244,700 0.7894 0.034 0.034 0.034 0.034 0.035 7,118,192 0.0344 1.30%
2011-06-16 0 0.770 0.770 0.790 0.770 0.770 158,000 121,660 0.7700 0.034 0.034 0.034 0.034 0.034 3,627,981 0.0335 -2.53%
2011-06-15 0 0.790 0.790 0.800 0.770 0.790 34,000 26,820 0.7888 0.034 0.034 0.035 0.034 0.034 780,705 0.0344 0.00%
2011-06-14 0 0.790 0.770 0.800 0.790 0.790 56,000 44,240 0.7900 0.034 0.034 0.035 0.034 0.034 1,285,867 0.0344 2.60%
2011-06-13 0 0.770 0.770 0.780 0.760 0.770 18,000 13,800 0.7667 0.034 0.034 0.034 0.033 0.034 413,314 0.0334 -2.53%
2011-06-10 0 0.790 0.790 0.800 0.790 0.790 110,000 86,900 0.7900 0.034 0.034 0.035 0.034 0.034 2,525,810 0.0344 0.00%
2011-06-09 0 0.790 0.770 0.790 0.760 0.790 210,000 163,100 0.7767 0.034 0.034 0.034 0.033 0.034 4,822,001 0.0338 -1.25%
2011-06-08 0 0.800 0.790 0.810 0.800 0.810 288,000 232,180 0.8062 0.035 0.034 0.035 0.035 0.035 6,613,030 0.0351 -1.23%
2011-06-07 0 0.810 0.810 0.820 0.810 0.810 96,000 77,760 0.8100 0.035 0.035 0.036 0.035 0.035 2,204,343 0.0353 -1.22%
2011-06-03 0 0.820 0.810 0.830 0.810 0.830 148,000 121,720 0.8224 0.036 0.035 0.036 0.035 0.036 3,398,362 0.0358 -1.20%
2011-06-02 0 0.830 0.810 0.830 - - 0 0 - 0.036 0.035 0.036 - - 0 - 0.00%
2011-06-01 0 0.830 0.810 0.830 0.830 0.830 38,000 31,540 0.8300 0.036 0.035 0.036 0.036 0.036 872,553 0.0361 1.22%
2011-05-31 0 0.820 0.800 0.820 0.810 0.820 250,000 203,000 0.8120 0.036 0.035 0.036 0.035 0.036 5,740,477 0.0354 -1.20%
2011-05-30 0 0.830 0.820 0.830 0.830 0.830 18,000 14,940 0.8300 0.036 0.036 0.036 0.036 0.036 413,314 0.0361 2.47%
2011-05-27 0 0.810 0.810 0.830 0.810 0.830 272,000 223,460 0.8215 0.035 0.035 0.036 0.035 0.036 6,245,639 0.0358 -1.22%
2011-05-26 0 0.820 0.820 0.830 0.820 0.840 144,000 119,380 0.8290 0.036 0.036 0.036 0.036 0.037 3,306,515 0.0361 0.00%
2011-05-25 0 0.820 0.810 0.830 0.820 0.840 128,000 105,860 0.8270 0.036 0.035 0.036 0.036 0.037 2,939,124 0.0360 0.00%
2011-05-24 0 0.820 0.820 0.830 0.800 0.830 392,000 318,880 0.8135 0.036 0.036 0.036 0.035 0.036 9,001,068 0.0354 2.50%
2011-05-23 0 0.800 0.800 0.830 0.800 0.820 176,000 143,180 0.8135 0.035 0.035 0.036 0.035 0.036 4,041,296 0.0354 -1.23%
2011-05-20 0 0.810 0.810 0.820 0.810 0.840 632,000 520,580 0.8237 0.035 0.035 0.036 0.035 0.037 14,511,926 0.0359 -3.57%
2011-05-19 0 0.840 0.840 0.850 0.840 0.860 472,000 400,160 0.8478 0.037 0.037 0.037 0.037 0.037 10,838,021 0.0369 -1.18%
2011-05-18 0 0.850 0.840 0.860 0.850 0.850 796,000 676,600 0.8500 0.037 0.037 0.037 0.037 0.037 18,277,679 0.0370 -1.16%
2011-05-17 0 0.860 0.850 0.860 0.850 0.860 114,000 97,200 0.8526 0.037 0.037 0.037 0.037 0.037 2,617,658 0.0371 0.00%
2011-05-16 0 0.860 0.850 0.860 0.860 0.860 40,000 34,400 0.8600 0.037 0.037 0.037 0.037 0.037 918,476 0.0375 0.00%
2011-05-13 0 0.860 0.850 0.870 0.850 0.860 492,000 420,600 0.8549 0.037 0.037 0.038 0.037 0.037 11,297,259 0.0372 1.18%
2011-05-12 0 0.850 0.840 0.870 0.840 0.870 456,000 388,760 0.8525 0.037 0.037 0.038 0.037 0.038 10,470,630 0.0371 -2.30%
2011-05-11 0 0.870 0.860 0.870 0.850 0.870 256,000 220,700 0.8621 0.038 0.037 0.038 0.037 0.038 5,878,249 0.0375 2.35%
2011-05-09 0 0.850 0.850 0.870 0.850 0.880 514,000 443,720 0.8633 0.037 0.037 0.038 0.037 0.038 11,802,421 0.0376 -4.49%
2011-05-06 0 0.890 0.880 0.900 0.870 0.890 256,000 225,820 0.8821 0.039 0.038 0.039 0.038 0.039 5,878,249 0.0384 3.49%
2011-05-05 0 0.860 0.860 0.870 0.860 0.880 92,000 80,200 0.8717 0.037 0.037 0.038 0.037 0.038 2,112,496 0.0380 -1.15%
2011-05-04 0 0.870 0.870 0.880 0.870 0.880 662,000 580,620 0.8771 0.038 0.038 0.038 0.038 0.038 15,200,783 0.0382 -2.25%
2011-05-03 0 0.890 0.880 0.900 0.880 0.890 312,000 276,560 0.8864 0.039 0.038 0.039 0.038 0.039 7,164,115 0.0386 0.00%
2011-04-29 0 0.890 0.880 0.890 0.880 0.900 1,034,000 916,440 0.8863 0.039 0.038 0.039 0.038 0.039 23,742,613 0.0386 -0.00%
2011-04-28 0 0.910 0.900 0.910 0.900 0.910 790,000 716,640 0.9071 0.039 0.038 0.039 0.038 0.039 18,547,546 0.0386 1.11%
2011-04-27 0 0.900 0.900 0.910 0.900 0.900 298,000 268,200 0.9000 0.038 0.038 0.039 0.038 0.038 6,996,416 0.0383 1.12%
2011-04-26 0 0.890 0.890 0.900 0.880 0.900 2,593,000 2,312,080 0.8917 0.038 0.038 0.038 0.037 0.038 60,878,211 0.0380 0.00%
2011-04-21 0 0.890 0.890 0.900 0.890 0.900 268,000 239,200 0.8925 0.038 0.038 0.038 0.038 0.038 6,292,079 0.0380 0.00%
2011-04-20 0 0.890 0.890 0.910 0.890 0.910 428,000 384,580 0.8986 0.038 0.038 0.039 0.038 0.039 10,048,544 0.0383 -1.11%
2011-04-19 0 0.900 0.890 0.900 0.880 0.900 488,000 436,280 0.8940 0.038 0.038 0.038 0.037 0.038 11,457,218 0.0381 1.12%
2011-04-18 0 0.890 0.890 0.910 0.890 0.910 728,000 650,840 0.8940 0.038 0.038 0.039 0.038 0.039 17,091,916 0.0381 0.00%
2011-04-15 0 0.890 0.890 0.900 0.890 0.900 472,000 421,080 0.8921 0.038 0.038 0.038 0.038 0.038 11,081,572 0.0380 -1.11%
2011-04-14 0 0.900 0.890 0.900 0.890 0.900 404,000 360,760 0.8930 0.038 0.038 0.038 0.038 0.038 9,485,074 0.0380 1.12%
2011-04-13 0 0.890 0.890 0.910 0.880 0.900 400,000 357,920 0.8948 0.038 0.038 0.039 0.037 0.038 9,391,162 0.0381 -1.11%
2011-04-12 0 0.900 0.900 0.910 0.890 0.900 290,000 260,800 0.8993 0.038 0.038 0.039 0.038 0.038 6,808,593 0.0383 -1.10%
2011-04-11 0 0.910 0.910 0.920 0.900 0.920 414,000 378,920 0.9153 0.039 0.039 0.039 0.038 0.039 9,719,853 0.0390 -1.09%
2011-04-08 0 0.920 0.900 0.920 0.910 0.920 610,000 555,640 0.9109 0.039 0.038 0.039 0.039 0.039 14,321,523 0.0388 1.10%
2011-04-07 0 0.910 0.900 0.920 0.890 0.910 294,000 265,380 0.9027 0.039 0.038 0.039 0.038 0.039 6,902,504 0.0384 0.00%
2011-04-06 0 0.910 0.890 0.910 0.890 0.910 1,755,654 1,564,242 0.8910 0.039 0.038 0.039 0.038 0.039 41,219,080 0.0379 1.11%
2011-04-04 0 0.900 0.890 0.900 0.890 0.920 954,000 859,080 0.9005 0.038 0.038 0.038 0.038 0.039 22,397,922 0.0384 -1.10%
2011-04-01 0 0.910 0.900 0.910 0.900 0.920 1,247,218 1,130,487 0.9064 0.039 0.038 0.039 0.038 0.039 29,282,067 0.0386 -1.09%
2011-03-31 0 0.920 0.930 0.940 0.920 0.950 684,600 634,460 0.9268 0.039 0.040 0.040 0.039 0.040 16,072,975 0.0395 -3.16%
2011-03-30 0 0.950 0.930 0.950 0.920 0.950 3,412,000 3,186,400 0.9339 0.040 0.040 0.040 0.039 0.040 80,106,616 0.0398 5.56%
2011-03-29 0 0.900 0.890 0.900 0.870 0.900 1,674,000 1,476,240 0.8819 0.038 0.038 0.038 0.037 0.038 39,302,015 0.0376 -1.10%
2011-03-28 0 0.910 0.900 0.910 0.870 1.000 6,204,000 5,625,100 0.9067 0.039 0.038 0.039 0.037 0.043 145,656,930 0.0386 -11.65%
2011-03-25 0 1.030 1.030 1.040 1.010 1.050 1,290,000 1,337,020 1.0364 0.044 0.044 0.044 0.043 0.045 30,286,499 0.0441 -0.96%
2011-03-24 0 1.040 1.020 1.040 1.020 1.060 532,000 555,400 1.0440 0.044 0.043 0.044 0.043 0.045 12,490,246 0.0445 0.00%
2011-03-23 0 1.040 1.030 1.050 1.000 1.050 756,000 775,320 1.0256 0.044 0.044 0.045 0.043 0.045 17,749,297 0.0437 1.96%
2011-03-22 0 1.020 1.010 1.020 1.000 1.030 664,000 672,540 1.0129 0.043 0.043 0.043 0.043 0.044 15,589,330 0.0431 0.99%
2011-03-21 0 1.010 1.000 1.010 0.960 1.030 1,372,000 1,380,120 1.0059 0.043 0.043 0.043 0.041 0.044 32,211,687 0.0428 6.32%
2011-03-18 0 0.950 0.950 0.980 0.950 0.970 344,000 329,780 0.9587 0.040 0.040 0.042 0.040 0.041 8,076,400 0.0408 1.06%
2011-03-17 0 0.940 0.940 0.970 0.930 0.980 1,108,000 1,053,380 0.9507 0.040 0.040 0.041 0.040 0.042 26,013,520 0.0405 -6.93%
2011-03-16 0 1.010 1.000 1.010 0.960 1.020 678,000 670,820 0.9894 0.043 0.043 0.043 0.041 0.043 15,918,020 0.0421 4.12%
2011-03-15 0 0.970 0.970 0.990 0.950 1.000 1,666,000 1,617,740 0.9710 0.041 0.041 0.042 0.040 0.043 39,114,192 0.0414 -4.90%
2011-03-14 0 1.020 1.020 1.040 1.000 1.030 280,000 286,860 1.0245 0.043 0.043 0.044 0.043 0.044 6,573,814 0.0436 -0.97%
2011-03-11 0 1.030 1.030 1.040 1.030 1.040 644,000 664,460 1.0318 0.044 0.044 0.044 0.044 0.044 15,119,772 0.0439 -2.83%
2011-03-10 0 1.060 1.050 1.070 1.030 1.060 478,000 501,260 1.0487 0.045 0.045 0.046 0.044 0.045 11,222,439 0.0447 0.95%
2011-03-09 0 1.050 1.050 1.060 1.050 1.080 782,000 827,640 1.0584 0.045 0.045 0.045 0.045 0.046 18,359,723 0.0451 0.00%
2011-03-08 0 1.050 1.050 1.060 1.030 1.060 1,046,000 1,087,340 1.0395 0.045 0.045 0.045 0.044 0.045 24,557,890 0.0443 0.96%
2011-03-07 0 1.040 1.030 1.040 1.040 1.150 3,244,000 3,536,740 1.0902 0.044 0.044 0.044 0.044 0.049 76,162,328 0.0464 -5.45%
2011-03-04 0 1.100 1.080 1.100 1.030 1.100 2,464,000 2,649,940 1.0755 0.047 0.046 0.047 0.044 0.047 57,849,561 0.0458 6.80%
2011-03-03 0 1.030 1.030 1.050 1.000 1.050 742,000 758,440 1.0222 0.044 0.044 0.045 0.043 0.045 17,420,606 0.0435 -1.90%
2011-03-02 0 1.050 1.050 1.060 1.040 1.060 374,000 391,660 1.0472 0.045 0.045 0.045 0.044 0.045 8,780,737 0.0446 -0.94%
2011-03-01 0 1.060 1.050 1.060 1.000 1.110 3,100,000 3,308,880 1.0674 0.045 0.045 0.045 0.043 0.047 72,781,509 0.0455 4.95%
2011-02-28 0 1.010 1.000 1.020 0.960 1.030 1,518,000 1,517,300 0.9995 0.043 0.043 0.043 0.041 0.044 35,639,462 0.0426 4.12%
2011-02-25 0 0.970 0.970 0.980 0.970 1.000 904,000 888,640 0.9830 0.041 0.041 0.042 0.041 0.043 21,224,027 0.0419 -2.02%
2011-02-24 0 0.990 0.990 1.000 0.970 1.080 3,082,000 3,181,020 1.0321 0.042 0.042 0.043 0.041 0.046 72,358,907 0.0440 -5.71%
2011-02-23 0 1.050 1.050 1.060 1.040 1.080 1,356,000 1,421,660 1.0484 0.045 0.045 0.045 0.044 0.046 31,836,041 0.0447 -2.78%
2011-02-22 0 1.080 1.060 1.080 1.050 1.130 2,704,000 2,911,140 1.0766 0.046 0.045 0.046 0.045 0.048 63,484,258 0.0459 -1.82%
2011-02-21 0 1.100 1.100 1.110 1.000 1.150 7,311,200 8,045,936 1.1005 0.047 0.047 0.047 0.043 0.049 171,651,667 0.0469 8.91%
2011-02-18 0 1.010 1.000 1.010 0.960 1.010 882,000 878,960 0.9966 0.043 0.043 0.043 0.041 0.043 20,707,513 0.0424 5.21%
2011-02-17 0 0.960 0.960 0.970 0.960 0.990 1,434,000 1,386,780 0.9671 0.041 0.041 0.041 0.041 0.042 33,667,317 0.0412 -3.03%
2011-02-16 0 0.990 0.980 0.990 0.990 1.010 1,202,000 1,198,560 0.9971 0.042 0.042 0.042 0.042 0.043 28,220,443 0.0425 -1.00%
2011-02-15 0 1.000 1.000 1.010 0.980 1.010 1,934,000 1,923,140 0.9944 0.043 0.043 0.043 0.042 0.043 45,406,271 0.0424 1.01%
2011-02-14 0 0.990 0.980 0.990 0.970 1.010 2,360,000 2,345,260 0.9938 0.042 0.042 0.042 0.041 0.043 55,407,859 0.0423 2.06%
2011-02-11 0 0.970 0.960 0.970 0.940 0.990 2,874,000 2,757,640 0.9595 0.041 0.041 0.041 0.040 0.042 67,475,502 0.0409 -2.02%
2011-02-10 0 0.990 0.980 0.990 0.970 1.030 3,362,000 3,328,240 0.9900 0.042 0.042 0.042 0.041 0.044 78,932,720 0.0422 -1.00%
2011-02-09 0 1.000 1.000 1.010 0.960 1.040 13,204,000 13,255,080 1.0039 0.043 0.043 0.043 0.041 0.044 310,002,273 0.0428 8.70%
2011-02-08 0 0.920 0.910 0.920 0.900 0.920 332,000 302,820 0.9121 0.039 0.039 0.039 0.038 0.039 7,794,665 0.0388 0.00%
2011-02-07 0 0.920 0.910 0.930 0.880 0.940 1,230,000 1,112,820 0.9047 0.039 0.039 0.040 0.037 0.040 28,877,825 0.0385 5.75%
2011-02-02 0 0.870 0.870 0.880 0.870 0.870 320,000 278,400 0.8700 0.037 0.037 0.037 0.037 0.037 7,512,930 0.0371 1.16%
2011-02-01 0 0.860 0.860 0.880 0.860 0.900 2,492,000 2,193,740 0.8803 0.037 0.037 0.037 0.037 0.038 58,506,942 0.0375 0.00%
2011-01-31 0 0.860 0.830 0.860 0.830 0.860 100,000 84,300 0.8430 0.037 0.035 0.037 0.035 0.037 2,347,791 0.0359 2.38%
2011-01-28 0 0.840 0.840 0.860 0.840 0.860 228,000 192,240 0.8432 0.036 0.036 0.037 0.036 0.037 5,352,963 0.0359 -1.18%
2011-01-27 0 0.850 0.840 0.850 0.850 0.860 588,000 499,860 0.8501 0.036 0.036 0.036 0.036 0.037 13,805,009 0.0362 -1.16%
2011-01-26 0 0.860 0.850 0.860 0.850 0.890 1,294,000 1,116,640 0.8629 0.037 0.036 0.037 0.036 0.038 30,380,411 0.0368 1.18%
2011-01-25 0 0.850 0.840 0.870 0.850 0.870 254,000 216,980 0.8543 0.036 0.036 0.037 0.036 0.037 5,963,388 0.0364 -1.16%
2011-01-24 0 0.860 0.850 0.860 0.860 0.890 792,000 691,460 0.8731 0.037 0.036 0.037 0.037 0.038 18,594,502 0.0372 0.00%
2011-01-21 0 0.860 0.850 0.870 0.830 0.880 1,432,000 1,229,120 0.8583 0.037 0.036 0.037 0.035 0.037 33,620,362 0.0366 3.61%
2011-01-20 0 0.830 0.820 0.840 0.820 0.830 438,000 363,040 0.8289 0.035 0.035 0.036 0.035 0.035 10,283,323 0.0353 0.00%
2011-01-19 0 0.830 0.830 0.860 0.830 0.850 132,000 110,560 0.8376 0.035 0.035 0.037 0.035 0.036 3,099,084 0.0357 0.00%
2011-01-18 0 0.830 0.830 0.850 0.830 0.840 162,000 134,760 0.8319 0.035 0.035 0.036 0.035 0.036 3,803,421 0.0354 0.00%
2011-01-17 0 0.830 0.820 0.830 0.820 0.840 200,000 165,100 0.8255 0.035 0.035 0.035 0.035 0.036 4,695,581 0.0352 -1.19%
2011-01-14 0 0.840 0.840 0.860 0.840 0.840 18,000 15,120 0.8400 0.036 0.036 0.037 0.036 0.036 422,602 0.0358 0.00%
2011-01-13 0 0.840 0.840 0.860 0.840 0.860 552,000 467,320 0.8466 0.036 0.036 0.037 0.036 0.037 12,959,804 0.0361 -3.45%
2011-01-12 0 0.870 0.850 0.870 0.840 0.900 656,000 557,460 0.8498 0.037 0.036 0.037 0.036 0.038 15,401,506 0.0362 2.35%
2011-01-11 0 0.850 0.840 0.850 0.840 0.910 986,000 845,520 0.8575 0.036 0.036 0.036 0.036 0.039 23,149,215 0.0365 2.41%
2011-01-10 0 0.830 0.820 0.830 0.830 0.830 2,000 1,660 0.8300 0.035 0.035 0.035 0.035 0.035 46,956 0.0354 0.00%
2011-01-07 0 0.830 0.820 0.840 0.820 0.840 156,000 129,260 0.8286 0.035 0.035 0.036 0.035 0.036 3,662,553 0.0353 1.22%
2011-01-06 0 0.820 0.810 0.840 0.820 0.820 524,000 429,680 0.8200 0.035 0.035 0.036 0.035 0.035 12,302,423 0.0349 0.00%
2011-01-05 0 0.820 0.820 0.830 0.820 0.830 187,500 153,965 0.8211 0.035 0.035 0.035 0.035 0.035 4,402,107 0.0350 -1.20%
2011-01-04 0 0.830 0.820 0.850 0.810 0.850 114,000 93,700 0.8219 0.035 0.035 0.036 0.035 0.036 2,676,481 0.0350 0.00%
2011-01-03 0 0.830 0.810 0.830 0.820 0.830 402,000 331,660 0.8250 0.035 0.035 0.035 0.035 0.035 9,438,118 0.0351 -1.19%
2010-12-31 0 0.840 0.830 0.850 0.840 0.840 528,000 443,220 0.8394 0.036 0.035 0.036 0.036 0.036 12,396,334 0.0358 0.00%
2010-12-30 0 0.840 0.840 0.850 0.830 0.840 290,000 241,200 0.8317 0.036 0.036 0.036 0.035 0.036 6,808,593 0.0354 -1.18%
2010-12-29 0 0.850 0.840 0.850 0.830 0.880 372,000 312,100 0.8390 0.036 0.036 0.036 0.035 0.037 8,733,781 0.0357 0.00%
2010-12-28 0 0.850 0.830 0.850 0.840 0.870 100,000 84,740 0.8474 0.036 0.035 0.036 0.036 0.037 2,347,791 0.0361 3.66%
2010-12-24 0 0.820 0.810 0.830 0.810 0.830 116,000 94,940 0.8184 0.035 0.035 0.035 0.035 0.035 2,723,437 0.0349 0.00%
2010-12-23 0 0.820 0.810 0.820 0.820 0.830 358,000 294,060 0.8214 0.035 0.035 0.035 0.035 0.035 8,405,090 0.0350 -1.20%
2010-12-22 0 0.830 0.820 0.830 0.810 0.830 460,000 377,600 0.8209 0.035 0.035 0.035 0.035 0.035 10,799,837 0.0350 1.22%
2010-12-21 0 0.820 0.810 0.830 0.810 0.820 270,000 221,100 0.8189 0.035 0.035 0.035 0.035 0.035 6,339,035 0.0349 -4.65%
2010-12-20 0 0.860 0.820 0.860 0.800 0.870 144,000 117,880 0.8186 0.037 0.035 0.037 0.034 0.037 3,380,818 0.0349 6.17%
2010-12-17 0 0.810 0.820 0.830 0.810 0.820 214,000 175,240 0.8189 0.035 0.035 0.035 0.035 0.035 5,024,272 0.0349 -2.41%
2010-12-16 0 0.830 0.810 0.840 0.810 0.840 1,312,000 1,077,480 0.8213 0.035 0.035 0.036 0.035 0.036 30,803,013 0.0350 -3.49%
2010-12-15 0 0.860 0.850 0.860 0.820 0.860 724,000 608,500 0.8405 0.037 0.036 0.037 0.035 0.037 16,998,004 0.0358 -1.15%
2010-12-14 0 0.870 0.850 0.870 0.830 0.890 696,000 592,840 0.8518 0.037 0.036 0.037 0.035 0.038 16,340,623 0.0363 3.57%
2010-12-13 0 0.840 0.840 0.860 0.830 0.880 764,000 654,660 0.8569 0.036 0.036 0.037 0.035 0.037 17,937,120 0.0365 -6.67%
2010-12-10 0 0.900 0.890 0.900 0.870 0.910 1,230,000 1,091,060 0.8870 0.038 0.038 0.038 0.037 0.039 28,877,825 0.0378 4.65%
2010-12-09 0 0.860 0.860 0.870 0.830 0.930 2,645,000 2,301,970 0.8703 0.037 0.037 0.037 0.035 0.040 62,099,062 0.0371 -7.53%
2010-12-08 0 0.930 0.910 0.920 0.780 0.940 5,492,000 4,850,740 0.8832 0.040 0.039 0.039 0.033 0.040 128,940,661 0.0376 20.78%
2010-12-07 0 0.770 0.770 0.800 0.760 0.770 166,000 126,800 0.7639 0.033 0.033 0.034 0.032 0.033 3,897,332 0.0325 0.00%
2010-12-06 0 0.770 0.770 0.790 0.750 0.780 870,000 654,500 0.7523 0.033 0.033 0.034 0.032 0.033 20,425,778 0.0320 2.67%
2010-12-03 0 0.750 0.750 0.780 0.750 0.790 624,000 484,340 0.7762 0.032 0.032 0.033 0.032 0.034 14,650,213 0.0331 0.00%
2010-12-02 0 0.750 0.750 0.760 0.750 0.760 177,000 133,420 0.7538 0.032 0.032 0.032 0.032 0.032 4,155,589 0.0321 1.35%
2010-12-01 0 0.740 0.730 0.750 - - 0 0 - 0.032 0.031 0.032 - - 0 - 0.00%
2010-11-30 0 0.740 0.720 0.750 0.730 0.800 1,062,000 819,020 0.7712 0.032 0.031 0.032 0.031 0.034 24,933,536 0.0328 -1.33%
2010-11-29 0 0.750 0.710 0.750 0.720 0.750 354,000 260,320 0.7354 0.032 0.030 0.032 0.031 0.032 8,311,179 0.0313 7.14%
2010-11-26 0 0.700 0.700 0.710 0.690 0.690 10,000 6,900 0.6900 0.030 0.030 0.030 0.029 0.029 234,779 0.0294 0.00%
2010-11-25 0 0.700 0.680 0.700 0.700 0.700 20,000 14,000 0.7000 0.030 0.029 0.030 0.030 0.030 469,558 0.0298 -1.41%
2010-11-24 0 0.710 0.690 0.710 0.690 0.710 550,000 379,700 0.6904 0.030 0.029 0.030 0.029 0.030 12,912,848 0.0294 2.90%
2010-11-23 0 0.690 0.690 0.700 0.680 0.690 398,000 273,980 0.6884 0.029 0.029 0.030 0.029 0.029 9,344,207 0.0293 1.47%
2010-11-22 0 0.680 0.680 0.690 0.660 0.680 326,000 220,740 0.6771 0.029 0.029 0.029 0.028 0.029 7,653,797 0.0288 -1.45%
2010-11-19 0 0.690 0.690 0.700 0.690 0.700 970,000 671,400 0.6922 0.029 0.029 0.030 0.029 0.030 22,773,569 0.0295 -1.43%
2010-11-18 0 0.700 0.690 0.710 0.690 0.720 402,000 279,960 0.6964 0.030 0.029 0.030 0.029 0.031 9,438,118 0.0297 1.45%
2010-11-17 0 0.690 0.680 0.690 0.680 0.690 1,248,000 857,080 0.6868 0.029 0.029 0.029 0.029 0.029 29,300,427 0.0293 0.00%
2010-11-16 0 0.690 0.680 0.710 0.690 0.770 1,672,000 1,193,820 0.7140 0.029 0.029 0.030 0.029 0.033 39,255,059 0.0304 -10.39%
2010-11-15 0 0.770 0.770 0.790 0.770 0.780 180,000 138,900 0.7717 0.033 0.033 0.034 0.033 0.033 4,226,023 0.0329 -3.75%
2010-11-12 0 0.800 0.760 0.800 0.810 0.810 4,000 3,220 0.8050 0.034 0.032 0.034 0.035 0.035 93,912 0.0343 0.00%
2010-11-11 0 0.800 0.770 0.810 - - 0 0 - 0.034 0.033 0.035 - - 0 - 0.00%
2010-11-10 0 0.800 0.790 0.800 0.780 0.800 508,000 399,300 0.7860 0.034 0.034 0.034 0.033 0.034 11,926,776 0.0335 1.27%
2010-11-09 0 0.790 0.810 0.820 0.740 0.880 1,328,000 1,039,400 0.7827 0.034 0.035 0.035 0.032 0.037 31,178,659 0.0333 8.22%
2010-11-08 0 0.730 0.730 0.740 0.720 0.730 548,000 397,600 0.7255 0.031 0.031 0.032 0.031 0.031 12,865,893 0.0309 4.29%
2010-11-05 0 0.700 0.680 0.710 0.700 0.720 708,000 495,740 0.7002 0.030 0.029 0.030 0.030 0.031 16,622,358 0.0298 0.00%
2010-11-04 0 0.700 0.670 0.700 0.670 0.700 20,000 13,640 0.6820 0.030 0.029 0.030 0.029 0.030 469,558 0.0290 4.48%
2010-11-03 0 0.670 0.670 0.690 0.670 0.690 70,000 48,100 0.6871 0.029 0.029 0.029 0.029 0.029 1,643,453 0.0293 -1.47%
2010-11-02 0 0.680 0.680 0.690 0.670 0.680 286,000 194,280 0.6793 0.029 0.029 0.029 0.029 0.029 6,714,681 0.0289 0.00%
2010-11-01 0 0.680 0.670 0.680 0.670 0.690 176,000 119,380 0.6783 0.029 0.029 0.029 0.029 0.029 4,132,111 0.0289 -1.45%
2010-10-29 0 0.690 0.680 0.690 0.660 0.690 472,000 318,560 0.6749 0.029 0.029 0.029 0.028 0.029 11,081,572 0.0287 6.15%
2010-10-28 0 0.650 0.650 0.670 - - 0 0 - 0.028 0.028 0.029 - - 0 - 0.00%
2010-10-27 0 0.650 0.640 0.670 0.650 0.650 388,000 252,200 0.6500 0.028 0.027 0.029 0.028 0.028 9,109,428 0.0277 -2.99%
2010-10-26 0 0.670 0.640 0.670 0.630 0.670 333,000 212,240 0.6374 0.029 0.027 0.029 0.027 0.029 7,818,143 0.0271 1.52%
2010-10-25 0 0.660 0.660 0.670 0.650 0.660 168,000 109,880 0.6540 0.028 0.028 0.029 0.028 0.028 3,944,288 0.0279 1.54%
2010-10-22 0 0.650 0.640 0.650 - - 0 0 - 0.028 0.027 0.028 - - 0 - 0.00%
2010-10-21 0 0.650 0.650 0.670 0.640 0.650 189,000 122,280 0.6470 0.028 0.028 0.029 0.027 0.028 4,437,324 0.0276 -1.52%
2010-10-20 0 0.660 0.640 0.660 - - 0 0 - 0.028 0.027 0.028 - - 0 - 0.00%
2010-10-19 0 0.660 0.660 0.680 0.630 0.680 174,000 112,100 0.6443 0.028 0.028 0.029 0.027 0.029 4,085,156 0.0274 0.00%
2010-10-18 0 0.660 0.640 0.670 - - 0 0 - 0.028 0.027 0.029 - - 0 - 0.00%
2010-10-15 0 0.660 0.640 0.670 0.660 0.670 40,000 26,500 0.6625 0.028 0.027 0.029 0.028 0.029 939,116 0.0282 3.13%
2010-10-14 0 0.640 0.640 0.660 0.640 0.640 12,000 7,680 0.6400 0.027 0.027 0.028 0.027 0.027 281,735 0.0273 -1.54%
2010-10-13 0 0.650 0.650 0.660 0.650 0.650 196,000 127,400 0.6500 0.028 0.028 0.028 0.028 0.028 4,601,670 0.0277 0.00%
2010-10-12 0 0.650 0.640 0.660 0.640 0.710 426,000 279,720 0.6566 0.028 0.027 0.028 0.027 0.030 10,001,588 0.0280 -2.99%
2010-10-11 0 0.670 0.660 0.670 0.640 0.680 110,000 70,800 0.6436 0.029 0.028 0.029 0.027 0.029 2,582,570 0.0274 -1.47%
2010-10-08 0 0.680 0.640 0.690 - - 0 0 - 0.029 0.027 0.029 - - 0 - 0.00%
2010-10-07 0 0.680 0.650 0.680 - - 0 0 - 0.029 0.028 0.029 - - 0 - -1.45%
2010-10-06 0 0.690 0.670 0.690 0.680 0.690 200,000 137,940 0.6897 0.029 0.029 0.029 0.029 0.029 4,695,581 0.0294 4.55%
2010-10-05 0 0.660 0.640 0.680 0.640 0.660 160,000 102,900 0.6431 0.028 0.027 0.029 0.027 0.028 3,756,465 0.0274 1.54%
2010-10-04 0 0.650 0.640 0.650 0.650 0.660 550,000 357,520 0.6500 0.028 0.027 0.028 0.028 0.028 12,912,848 0.0277 0.00%
2010-09-30 0 0.650 0.640 0.650 0.640 0.680 1,244,000 808,720 0.6501 0.028 0.027 0.028 0.027 0.029 29,206,515 0.0277 0.00%
2010-09-29 0 0.650 0.650 0.670 0.650 0.680 266,000 173,180 0.6511 0.028 0.028 0.029 0.028 0.029 6,245,123 0.0277 1.56%
2010-09-28 0 0.640 0.640 0.660 - - 0 0 - 0.027 0.027 0.028 - - 0 - 0.00%
2010-09-27 0 0.640 0.640 0.670 0.640 0.640 352,000 225,340 0.6402 0.027 0.027 0.029 0.027 0.027 8,264,223 0.0273 -4.48%
2010-09-24 0 0.670 0.650 0.670 0.670 0.670 10,000 6,700 0.6700 0.029 0.028 0.029 0.029 0.029 234,779 0.0285 1.52%
2010-09-22 0 0.660 0.640 0.670 0.660 0.680 254,000 169,320 0.6666 0.028 0.027 0.029 0.028 0.029 5,963,388 0.0284 -1.49%
2010-09-21 0 0.670 0.660 0.670 0.650 0.680 172,000 114,300 0.6645 0.029 0.028 0.029 0.028 0.029 4,038,200 0.0283 1.52%
2010-09-20 0 0.660 0.650 0.670 0.660 0.680 308,000 205,620 0.6676 0.028 0.028 0.029 0.028 0.029 7,231,195 0.0284 -1.49%
2010-09-17 0 0.670 0.650 0.670 0.640 0.670 158,000 104,940 0.6642 0.029 0.028 0.029 0.027 0.029 3,709,509 0.0283 0.00%
2010-09-16 0 0.670 0.640 0.670 0.640 0.670 520,000 334,620 0.6435 0.029 0.027 0.029 0.027 0.029 12,208,511 0.0274 0.00%
2010-09-15 0 0.670 0.660 0.670 0.670 0.670 16,000 10,720 0.6700 0.029 0.028 0.029 0.029 0.029 375,646 0.0285 0.00%
2010-09-14 0 0.670 0.650 0.670 0.670 0.710 122,000 81,860 0.6710 0.029 0.028 0.029 0.029 0.030 2,864,305 0.0286 4.69%
2010-09-13 0 0.650 0.650 0.670 0.650 0.660 64,000 41,640 0.6506 0.027 0.027 0.028 0.027 0.028 1,526,064 0.0273 -2.99%
2010-09-10 0 0.670 0.640 0.670 0.640 0.680 166,000 109,040 0.6569 0.028 0.027 0.028 0.027 0.029 3,958,228 0.0275 0.00%
2010-09-09 0 0.670 0.640 0.670 - - 0 0 - 0.028 0.027 0.028 - - 0 - 0.00%
2010-09-08 0 0.670 0.640 0.670 0.640 0.670 76,000 50,320 0.6621 0.028 0.027 0.028 0.027 0.028 1,812,201 0.0278 -1.47%
2010-09-07 0 0.680 0.660 0.680 0.660 0.680 226,000 149,280 0.6605 0.029 0.028 0.029 0.028 0.029 5,388,913 0.0277 4.62%
2010-09-06 0 0.650 0.650 0.680 0.650 0.680 220,000 143,060 0.6503 0.027 0.027 0.029 0.027 0.029 5,245,845 0.0273 -4.41%
2010-09-03 0 0.680 0.630 0.680 0.630 0.680 580,000 380,240 0.6556 0.029 0.026 0.029 0.026 0.029 13,829,954 0.0275 3.03%
2010-09-02 0 0.660 0.610 0.670 - - 0 0 - 0.028 0.026 0.028 - - 0 - 0.00%
2010-09-01 0 0.660 0.620 0.690 0.570 0.660 74,000 44,400 0.6000 0.028 0.026 0.029 0.024 0.028 1,764,511 0.0252 -1.49%
2010-08-31 0 0.670 0.620 0.670 - - 0 0 - 0.028 0.026 0.028 - - 0 - 0.00%
2010-08-30 0 0.670 0.640 0.670 - - 0 0 - 0.028 0.027 0.028 - - 0 - -1.47%
2010-08-27 0 0.680 0.640 0.690 0.670 0.680 10,000 6,740 0.6740 0.029 0.027 0.029 0.028 0.029 238,447 0.0283 3.03%
2010-08-26 0 0.660 0.660 0.670 0.640 0.660 128,000 82,000 0.6406 0.028 0.028 0.028 0.027 0.028 3,052,128 0.0269 -1.49%
2010-08-25 0 0.670 0.650 0.670 0.650 0.670 416,000 276,300 0.6642 0.028 0.027 0.028 0.027 0.028 9,919,415 0.0279 0.00%
2010-08-24 0 0.670 0.660 0.670 0.680 0.680 204,000 138,720 0.6800 0.028 0.028 0.028 0.029 0.029 4,864,329 0.0285 -1.47%
2010-08-23 0 0.680 0.680 0.700 0.680 0.730 571,200 403,500 0.7064 0.029 0.029 0.029 0.029 0.031 13,620,120 0.0296 -5.56%
2010-08-20 0 0.720 0.700 0.720 0.680 0.720 520,000 361,100 0.6944 0.030 0.029 0.030 0.029 0.030 12,399,269 0.0291 2.86%
2010-08-19 0 0.700 0.690 0.700 0.670 0.710 1,516,000 1,050,320 0.6928 0.029 0.029 0.029 0.028 0.030 36,148,639 0.0291 1.45%
2010-08-18 0 0.690 0.670 0.690 0.670 0.690 546,000 369,260 0.6763 0.029 0.028 0.029 0.028 0.029 13,019,233 0.0284 2.99%
2010-08-17 0 0.670 0.690 0.700 0.670 0.730 942,000 640,260 0.6797 0.028 0.029 0.029 0.028 0.031 22,461,753 0.0285 -1.47%
2010-08-16 0 0.680 0.670 0.680 0.670 0.690 950,000 651,040 0.6853 0.029 0.028 0.029 0.028 0.029 22,652,511 0.0287 0.00%
2010-08-13 0 0.680 0.670 0.690 0.660 0.690 1,366,000 918,420 0.6723 0.029 0.028 0.029 0.028 0.029 32,571,926 0.0282 1.49%
2010-08-12 0 0.670 0.670 0.680 0.660 0.690 830,000 561,460 0.6765 0.028 0.028 0.029 0.028 0.029 19,791,141 0.0284 -1.47%
2010-08-11 0 0.680 0.680 0.690 0.670 0.710 1,410,000 976,860 0.6928 0.029 0.029 0.029 0.028 0.030 33,621,095 0.0291 -2.86%
2010-08-10 0 0.700 0.700 0.720 0.680 0.750 5,138,000 3,641,860 0.7088 0.029 0.029 0.030 0.029 0.031 122,514,317 0.0297 11.11%
2010-08-09 0 0.630 0.590 0.630 0.570 0.630 88,000 54,000 0.6136 0.026 0.025 0.026 0.024 0.026 2,098,338 0.0257 0.00%
2010-08-06 0 0.630 0.580 0.630 - - 1,645 1,036 0.6298 0.026 0.024 0.026 - - 39,225 0.0264 0.00%
2010-08-05 0 0.630 0.580 0.630 - - 0 0 - 0.026 0.024 0.026 - - 0 - 0.00%
2010-08-04 0 0.630 0.580 0.630 - - 0 0 - 0.026 0.024 0.026 - - 0 - 0.00%
2010-08-03 0 0.630 0.580 0.630 0.630 0.630 100,000 63,000 0.6300 0.026 0.024 0.026 0.026 0.026 2,384,475 0.0264 0.00%
2010-08-02 0 0.630 0.570 0.630 0.630 0.640 4,000 2,540 0.6350 0.026 0.024 0.026 0.026 0.027 95,379 0.0266 8.62%
2010-07-30 0 0.580 0.580 0.630 - - 0 0 - 0.024 0.024 0.026 - - 0 - 0.00%
2010-07-29 0 0.580 0.580 0.600 0.580 0.640 306,000 183,500 0.5997 0.024 0.024 0.025 0.024 0.027 7,296,493 0.0251 -3.33%
2010-07-28 0 0.600 0.550 0.600 0.550 0.600 64,000 36,060 0.5634 0.025 0.023 0.025 0.023 0.025 1,526,064 0.0236 0.00%
2010-07-27 0 0.600 0.570 0.600 - - 0 0 - 0.025 0.024 0.025 - - 0 - 0.00%
2010-07-26 0 0.600 0.560 0.600 - - 0 0 - 0.025 0.023 0.025 - - 0 - 0.00%
2010-07-23 0 0.600 0.485 0.630 - - 0 0 - 0.025 0.020 0.026 - - 0 - 0.00%
2010-07-22 0 0.600 0.500 0.630 - - 0 0 - 0.025 0.021 0.026 - - 0 - 0.00%
2010-07-21 0 0.600 0.520 0.620 - - 0 0 - 0.025 0.022 0.026 - - 0 - 0.00%
2010-07-20 0 0.600 0.560 0.630 - - 0 0 - 0.025 0.023 0.026 - - 0 - 0.00%
2010-07-19 0 0.600 0.500 0.620 - - 0 0 - 0.025 0.021 0.026 - - 0 - 0.00%
2010-07-16 0 0.600 0.520 0.630 - - 0 0 - 0.025 0.022 0.026 - - 0 - 0.00%
2010-07-15 0 0.600 0.510 - - - 0 0 - 0.025 0.021 - - - 0 - 0.00%
2010-07-14 0 0.600 0.510 0.630 - - 0 0 - 0.025 0.021 0.026 - - 0 - 0.00%
2010-07-13 0 0.600 0.510 0.630 - - 0 0 - 0.025 0.021 0.026 - - 0 - 0.00%
2010-07-12 0 0.600 0.570 0.620 - - 0 0 - 0.025 0.024 0.026 - - 0 - 0.00%
2010-07-09 0 0.600 0.550 0.630 - - 0 0 - 0.025 0.023 0.026 - - 0 - 0.00%
2010-07-08 0 0.600 0.570 0.600 0.600 0.600 16,000 9,600 0.6000 0.025 0.024 0.025 0.025 0.025 381,516 0.0252 1.69%
2010-07-07 0 0.590 0.560 0.600 - - 0 0 - 0.025 0.023 0.025 - - 0 - 0.00%
2010-07-06 0 0.590 0.570 0.600 - - 0 0 - 0.025 0.024 0.025 - - 0 - 0.00%
2010-07-05 0 0.590 0.570 0.590 0.590 0.610 34,000 20,400 0.6000 0.025 0.024 0.025 0.025 0.026 810,721 0.0252 0.00%
2010-07-02 0 0.590 0.570 0.590 - - 0 0 - 0.025 0.024 0.025 - - 0 - -1.67%
2010-06-30 0 0.600 0.590 0.600 0.590 0.600 70,000 41,880 0.5983 0.025 0.025 0.025 0.025 0.025 1,669,132 0.0251 -4.76%
2010-06-29 0 0.630 0.520 0.630 - - 0 0 - 0.026 0.022 0.026 - - 0 - 0.00%
2010-06-28 0 0.630 0.600 0.630 - - 0 0 - 0.026 0.025 0.026 - - 0 - 0.00%
2010-06-25 0 0.630 0.600 0.630 0.600 0.630 40,000 24,060 0.6015 0.026 0.025 0.026 0.025 0.026 953,790 0.0252 3.28%
2010-06-24 0 0.610 0.590 0.610 - - 0 0 - 0.026 0.025 0.026 - - 0 - 0.00%
2010-06-23 0 0.610 0.590 0.610 - - 0 0 - 0.026 0.025 0.026 - - 0 - 0.00%
2010-06-22 0 0.610 0.590 0.610 0.590 0.620 252,000 148,820 0.5906 0.026 0.025 0.026 0.025 0.026 6,008,877 0.0248 -4.69%
2010-06-21 0 0.640 0.590 0.640 0.590 0.640 202,000 120,600 0.5970 0.027 0.025 0.027 0.025 0.027 4,816,639 0.0250 1.59%
2010-06-18 0 0.630 0.600 0.630 0.630 0.640 6,000 3,800 0.6333 0.026 0.025 0.026 0.026 0.027 143,068 0.0266 0.00%
2010-06-17 0 0.630 0.600 0.630 0.600 0.630 402,000 241,380 0.6004 0.026 0.025 0.026 0.025 0.026 9,585,589 0.0252 5.00%
2010-06-15 0 0.600 0.600 0.630 0.600 0.640 68,000 40,940 0.6021 0.025 0.025 0.026 0.025 0.027 1,621,443 0.0252 -3.23%
2010-06-14 0 0.620 0.580 0.620 0.600 0.630 522,000 322,840 0.6185 0.026 0.024 0.026 0.025 0.026 12,446,959 0.0259 0.00%
2010-06-11 0 0.620 0.620 0.640 0.590 0.620 14,000 8,500 0.6071 0.026 0.026 0.027 0.025 0.026 333,826 0.0255 3.33%
2010-06-10 0 0.600 0.570 0.630 0.570 0.570 6,000 3,420 0.5700 0.025 0.024 0.026 0.024 0.024 143,068 0.0239 0.00%
2010-06-09 0 0.600 0.570 0.600 - - 0 0 - 0.025 0.024 0.025 - - 0 - 0.00%
2010-06-08 0 0.600 0.580 0.640 0.600 0.600 50,000 30,000 0.6000 0.025 0.024 0.027 0.025 0.025 1,192,237 0.0252 0.00%
2010-06-07 0 0.600 0.570 0.610 0.580 0.600 2,024,000 1,175,200 0.5806 0.025 0.024 0.026 0.024 0.025 48,261,771 0.0244 3.45%
2010-06-04 0 0.580 0.570 0.590 0.580 0.580 30,000 17,400 0.5800 0.024 0.024 0.025 0.024 0.024 715,342 0.0243 -1.69%
2010-06-03 0 0.590 0.580 0.590 0.590 0.610 64,000 37,820 0.5909 0.025 0.024 0.025 0.025 0.026 1,526,064 0.0248 0.00%
2010-06-02 0 0.590 0.580 0.590 0.580 0.590 310,000 182,760 0.5895 0.025 0.024 0.025 0.024 0.025 7,391,872 0.0247 0.00%
2010-06-01 0 0.590 0.570 0.590 - - 0 0 - 0.025 0.024 0.025 - - 0 - 0.00%
2010-05-31 0 0.590 0.560 0.600 - - 0 0 - 0.025 0.023 0.025 - - 0 - 0.00%
2010-05-28 0 0.590 0.570 0.590 0.570 0.590 242,000 138,480 0.5722 0.025 0.024 0.025 0.024 0.025 5,770,429 0.0240 1.72%
2010-05-27 0 0.580 0.570 0.580 0.570 0.600 1,066,000 617,620 0.5794 0.024 0.024 0.024 0.024 0.025 25,418,502 0.0243 0.00%
2010-05-26 0 0.580 0.570 0.600 0.580 0.580 122,000 70,760 0.5800 0.024 0.024 0.025 0.024 0.024 2,909,059 0.0243 1.75%
2010-05-25 0 0.570 0.560 0.600 0.570 0.600 296,000 172,020 0.5811 0.024 0.023 0.025 0.024 0.025 7,058,046 0.0244 -12.31%
2010-05-24 0 0.650 0.610 0.650 0.570 0.650 128,000 73,560 0.5747 0.027 0.026 0.027 0.024 0.027 3,052,128 0.0241 12.07%
2010-05-20 0 0.580 0.580 0.640 0.580 0.630 424,000 264,660 0.6242 0.024 0.024 0.027 0.024 0.026 10,110,173 0.0262 -7.94%
2010-05-19 0 0.630 0.610 0.640 0.580 0.640 2,698,000 1,684,000 0.6242 0.026 0.026 0.027 0.024 0.027 64,333,131 0.0262 -3.08%
2010-05-18 0 0.650 0.620 0.650 0.600 0.650 76,000 45,800 0.6026 0.027 0.026 0.027 0.025 0.027 1,812,201 0.0253 8.33%
2010-05-17 0 0.600 0.600 0.640 0.600 0.640 1,720,069 1,077,518 0.6264 0.025 0.025 0.027 0.025 0.027 41,014,613 0.0263 0.00%
2010-05-14 0 0.600 0.580 0.600 - - 0 0 - 0.025 0.024 0.025 - - 0 - 0.00%
2010-05-13 0 0.600 0.570 0.600 0.600 0.600 230,000 138,000 0.6000 0.025 0.024 0.025 0.025 0.025 5,484,292 0.0252 5.26%
2010-05-12 0 0.570 0.570 0.600 0.570 0.570 20,000 11,400 0.5700 0.024 0.024 0.025 0.024 0.024 476,895 0.0239 -5.00%
2010-05-11 0 0.600 0.570 0.600 0.600 0.600 60,000 36,000 0.6000 0.025 0.024 0.025 0.025 0.025 1,430,685 0.0252 5.26%
2010-05-10 0 0.570 0.570 0.600 - - 0 0 - 0.024 0.024 0.025 - - 0 - 0.00%
2010-05-07 0 0.570 0.570 0.590 0.570 0.580 202,000 117,100 0.5797 0.024 0.024 0.025 0.024 0.024 4,816,639 0.0243 -8.06%
2010-05-06 0 0.620 0.560 0.630 - - 0 0 - 0.026 0.023 0.026 - - 0 - 0.00%
2010-05-05 0 0.620 0.580 0.620 - - 0 0 - 0.026 0.024 0.026 - - 0 - 0.00%
2010-05-04 0 0.620 0.610 0.630 0.610 0.620 200,000 123,000 0.6150 0.026 0.026 0.026 0.026 0.026 4,768,950 0.0258 -1.59%
2010-05-03 0 0.630 0.620 0.640 0.620 0.630 162,000 101,440 0.6262 0.026 0.026 0.027 0.026 0.026 3,862,849 0.0263 -1.56%
2010-04-30 0 0.640 0.630 0.640 0.630 0.640 368,000 231,860 0.6301 0.027 0.026 0.027 0.026 0.027 8,774,867 0.0264 3.23%
2010-04-29 0 0.620 0.600 0.630 - - 0 0 - 0.026 0.025 0.026 - - 0 - 0.00%
2010-04-28 0 0.620 0.600 0.630 0.600 0.630 336,000 207,900 0.6188 0.026 0.025 0.026 0.025 0.026 8,011,835 0.0259 -1.59%
2010-04-27 0 0.630 0.610 0.640 0.620 0.630 158,000 98,460 0.6232 0.026 0.026 0.027 0.026 0.026 3,767,470 0.0261 -1.56%
2010-04-26 0 0.640 0.630 0.640 0.640 0.640 174,000 111,380 0.6401 0.027 0.026 0.027 0.027 0.027 4,148,986 0.0268 3.23%
2010-04-23 0 0.620 0.620 0.650 0.620 0.640 170,000 108,760 0.6398 0.026 0.026 0.027 0.026 0.027 4,053,607 0.0268 -3.12%
2010-04-22 0 0.640 0.620 0.650 0.620 0.640 236,000 149,020 0.6314 0.027 0.026 0.027 0.026 0.027 5,627,361 0.0265 3.23%
2010-04-21 0 0.620 0.620 0.650 0.620 0.650 418,000 264,060 0.6317 0.026 0.026 0.027 0.026 0.027 9,967,105 0.0265 -3.12%
2010-04-20 0 0.640 0.640 0.660 0.620 0.680 1,172,000 755,020 0.6442 0.027 0.027 0.028 0.026 0.029 27,946,045 0.0270 -4.48%
2010-04-19 0 0.670 0.650 0.690 0.640 0.690 498,000 324,700 0.6520 0.028 0.027 0.029 0.027 0.029 11,874,685 0.0273 3.08%
2010-04-16 0 0.650 0.640 0.660 0.650 0.660 337,000 219,710 0.6520 0.027 0.027 0.028 0.027 0.028 8,035,680 0.0273 -1.52%
2010-04-15 0 0.660 0.660 0.670 0.660 0.680 102,000 67,360 0.6604 0.028 0.028 0.028 0.028 0.029 2,432,164 0.0277 1.54%
2010-04-14 0 0.650 0.630 0.680 0.650 0.650 30,000 19,500 0.6500 0.027 0.026 0.029 0.027 0.027 715,342 0.0273 0.00%
2010-04-13 0 0.650 0.640 0.660 0.630 0.680 154,000 98,200 0.6377 0.027 0.027 0.028 0.026 0.029 3,672,091 0.0267 3.17%
2010-04-12 0 0.630 0.630 0.660 0.630 0.650 30,000 18,940 0.6313 0.026 0.026 0.028 0.026 0.027 715,342 0.0265 -3.08%
2010-04-09 0 0.650 0.630 0.650 0.680 0.680 2,000 1,360 0.6800 0.027 0.026 0.027 0.029 0.029 47,689 0.0285 -2.99%
2010-04-08 0 0.670 0.630 0.680 0.630 0.670 184,000 118,380 0.6434 0.028 0.026 0.029 0.026 0.028 4,387,434 0.0270 1.52%
2010-04-07 0 0.660 0.630 0.660 0.600 0.690 70,000 43,540 0.6220 0.028 0.026 0.028 0.025 0.029 1,669,132 0.0261 1.54%
2010-04-01 0 0.650 0.620 0.650 0.660 0.660 2,000 1,320 0.6600 0.027 0.026 0.027 0.028 0.028 47,689 0.0277 3.17%
2010-03-31 0 0.630 0.620 0.650 0.630 0.630 132,000 83,160 0.6300 0.026 0.026 0.027 0.026 0.026 3,147,507 0.0264 -3.08%
2010-03-30 0 0.650 0.630 0.650 0.650 0.660 8,000 5,220 0.6525 0.027 0.026 0.027 0.027 0.028 190,758 0.0274 4.84%
2010-03-29 0 0.620 0.620 0.640 0.620 0.630 200,000 125,020 0.6251 0.026 0.026 0.027 0.026 0.026 4,768,950 0.0262 -6.06%
2010-03-26 0 0.660 0.630 0.670 - - 0 0 - 0.028 0.026 0.028 - - 0 - 0.00%
2010-03-25 0 0.660 0.650 0.660 0.630 0.670 38,000 24,600 0.6474 0.028 0.027 0.028 0.026 0.028 906,100 0.0271 3.13%
2010-03-24 0 0.640 0.630 0.640 0.640 0.670 196,000 126,240 0.6441 0.027 0.026 0.027 0.027 0.028 4,673,571 0.0270 -5.88%
2010-03-23 0 0.680 0.660 0.680 0.660 0.690 110,000 72,820 0.6620 0.029 0.028 0.029 0.028 0.029 2,622,922 0.0278 -2.86%
2010-03-22 0 0.700 0.640 0.700 0.630 0.700 792,000 531,560 0.6712 0.029 0.027 0.029 0.026 0.029 18,885,041 0.0281 4.48%
2010-03-19 0 0.670 0.660 0.680 0.650 0.690 776,000 524,820 0.6763 0.028 0.028 0.029 0.027 0.029 18,503,525 0.0284 3.08%
2010-03-18 0 0.650 0.620 0.650 0.610 0.650 42,000 25,700 0.6119 0.027 0.026 0.027 0.026 0.027 1,001,479 0.0257 1.56%
2010-03-17 0 0.640 0.620 0.640 - - 0 0 - 0.027 0.026 0.027 - - 0 - -1.54%
2010-03-16 0 0.650 0.620 0.650 0.620 0.660 108,000 67,660 0.6265 0.027 0.026 0.027 0.026 0.028 2,575,233 0.0263 3.17%
2010-03-15 0 0.630 0.620 0.630 0.620 0.650 238,000 149,700 0.6290 0.026 0.026 0.026 0.026 0.027 5,675,050 0.0264 -3.08%
2010-03-12 0 0.650 0.610 0.650 - - 0 0 - 0.027 0.026 0.027 - - 0 - -1.52%
2010-03-11 0 0.660 0.650 0.660 0.610 0.660 502,000 320,840 0.6391 0.028 0.027 0.028 0.026 0.028 11,970,064 0.0268 6.45%
2010-03-10 0 0.620 0.610 0.620 0.620 0.680 50,000 31,360 0.6272 0.026 0.026 0.026 0.026 0.029 1,192,237 0.0263 0.00%
2010-03-09 0 0.620 0.600 0.620 0.600 0.630 316,000 194,420 0.6153 0.026 0.025 0.026 0.025 0.026 7,534,941 0.0258 3.33%
2010-03-08 0 0.600 0.540 0.620 - - 0 0 - 0.025 0.023 0.026 - - 0 - 0.00%
2010-03-05 0 0.600 0.570 0.620 - - 0 0 - 0.025 0.024 0.026 - - 0 - 0.00%
2010-03-04 0 0.600 0.540 0.620 0.600 0.600 176,000 105,600 0.6000 0.025 0.023 0.026 0.025 0.025 4,196,676 0.0252 -4.76%
2010-03-03 0 0.630 0.600 0.630 - - 0 0 - 0.026 0.025 0.026 - - 0 - 0.00%
2010-03-02 0 0.630 0.560 0.630 - - 0 0 - 0.026 0.023 0.026 - - 0 - 0.00%
2010-03-01 0 0.630 0.580 0.630 - - 0 0 - 0.026 0.024 0.026 - - 0 - 0.00%
2010-02-26 0 0.630 0.600 0.630 - - 0 0 - 0.026 0.025 0.026 - - 0 - 0.00%
2010-02-25 0 0.630 0.600 0.630 - - 0 0 - 0.026 0.025 0.026 - - 0 - -1.56%
2010-02-24 0 0.640 0.540 0.640 - - 0 0 - 0.027 0.023 0.027 - - 0 - 0.00%
2010-02-23 0 0.640 0.600 0.640 0.600 0.650 22,000 13,460 0.6118 0.027 0.025 0.027 0.025 0.027 524,584 0.0257 4.92%
2010-02-22 0 0.610 0.580 0.610 - - 0 0 - 0.026 0.024 0.026 - - 0 - 0.00%
2010-02-19 0 0.610 0.580 0.610 - - 0 0 - 0.026 0.024 0.026 - - 0 - 0.00%
2010-02-18 0 0.610 0.580 0.610 - - 40,000 24,400 0.6100 0.026 0.024 0.026 - - 953,790 0.0256 0.00%
2010-02-17 0 0.610 0.580 0.610 0.610 0.610 10,000 6,100 0.6100 0.026 0.024 0.026 0.026 0.026 238,447 0.0256 0.00%
2010-02-12 0 0.610 0.580 0.650 - - 0 0 - 0.026 0.024 0.027 - - 0 - 0.00%
2010-02-11 0 0.610 0.590 0.610 0.570 0.610 36,000 20,720 0.5756 0.026 0.025 0.026 0.024 0.026 858,411 0.0241 0.00%
2010-02-10 0 0.610 0.580 0.610 - - 0 0 - 0.026 0.024 0.026 - - 0 - 0.00%
2010-02-09 0 0.610 0.570 0.610 - - 1,500 795 0.5300 0.026 0.024 0.026 - - 35,767 0.0222 0.00%
2010-02-08 0 0.610 0.580 0.610 0.550 0.610 6,000 3,420 0.5700 0.026 0.024 0.026 0.023 0.026 143,068 0.0239 0.00%
2010-02-05 0 0.610 0.600 0.610 - - 0 0 - 0.026 0.025 0.026 - - 0 - 0.00%
2010-02-04 0 0.610 0.600 0.620 0.610 0.610 50,000 30,500 0.6100 0.026 0.025 0.026 0.026 0.026 1,192,237 0.0256 -1.61%
2010-02-03 0 0.620 0.600 0.620 - - 0 0 - 0.026 0.025 0.026 - - 0 - 0.00%
2010-02-02 0 0.620 0.600 0.620 - - 0 0 - 0.026 0.025 0.026 - - 0 - 0.00%
2010-02-01 0 0.620 0.560 0.620 - - 0 0 - 0.026 0.023 0.026 - - 0 - 0.00%
2010-01-29 0 0.620 0.570 0.620 - - 0 0 - 0.026 0.024 0.026 - - 0 - 0.00%
2010-01-28 0 0.620 0.600 0.620 - - 0 0 - 0.026 0.025 0.026 - - 0 - 0.00%
2010-01-27 0 0.620 0.600 0.620 - - 0 0 - 0.026 0.025 0.026 - - 0 - 0.00%
2010-01-26 0 0.620 0.570 0.620 - - 0 0 - 0.026 0.024 0.026 - - 0 - 0.00%
2010-01-25 0 0.620 0.580 0.640 - - 0 0 - 0.026 0.024 0.027 - - 0 - 0.00%
2010-01-22 0 0.620 0.600 0.630 - - 0 0 - 0.026 0.025 0.026 - - 0 - 0.00%
2010-01-21 0 0.620 0.610 0.640 0.620 0.620 30,000 18,600 0.6200 0.026 0.026 0.027 0.026 0.026 715,342 0.0260 -1.59%
2010-01-20 0 0.630 0.620 0.680 0.630 0.650 280,000 179,200 0.6400 0.026 0.026 0.029 0.026 0.027 6,676,530 0.0268 -4.55%
2010-01-19 0 0.660 0.640 0.660 0.620 0.670 884,000 577,720 0.6535 0.028 0.027 0.028 0.026 0.028 21,078,758 0.0274 8.20%
2010-01-18 0 0.610 0.610 0.650 0.610 0.610 20,000 12,200 0.6100 0.026 0.026 0.027 0.026 0.026 476,895 0.0256 -1.61%
2010-01-15 0 0.620 0.620 0.640 0.610 0.630 550,000 336,300 0.6115 0.026 0.026 0.027 0.026 0.026 13,114,612 0.0256 -1.59%
2010-01-14 0 0.630 0.610 0.630 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.00%
2010-01-13 0 0.630 0.600 0.630 - - 0 0 - 0.026 0.025 0.026 - - 0 - 0.00%
2010-01-12 0 0.630 0.610 0.630 0.610 0.630 130,000 81,300 0.6254 0.026 0.026 0.026 0.026 0.026 3,099,817 0.0262 0.00%
2010-01-11 0 0.630 0.620 0.630 0.620 0.630 66,000 40,940 0.6203 0.026 0.026 0.026 0.026 0.026 1,573,753 0.0260 0.00%
2010-01-08 0 0.630 0.610 0.630 0.630 0.630 38,000 23,940 0.6300 0.026 0.026 0.026 0.026 0.026 906,100 0.0264 5.00%
2010-01-07 0 0.600 0.600 0.620 0.600 0.600 106,000 63,600 0.6000 0.025 0.025 0.026 0.025 0.025 2,527,543 0.0252 0.00%
2010-01-06 0 0.600 0.600 0.610 0.600 0.600 356,000 213,600 0.6000 0.025 0.025 0.026 0.025 0.025 8,488,730 0.0252 -1.64%
2010-01-05 0 0.610 0.600 0.610 0.580 0.610 186,000 111,380 0.5988 0.026 0.025 0.026 0.024 0.026 4,435,123 0.0251 1.67%
2010-01-04 0 0.600 0.570 0.600 0.600 0.600 380,000 228,000 0.6000 0.025 0.024 0.025 0.025 0.025 9,061,004 0.0252 3.45%
2009-12-31 0 0.580 0.530 0.620 - - 0 0 - 0.024 0.022 0.026 - - 0 - 0.00%
2009-12-30 0 0.580 0.550 0.630 0.580 0.580 150,000 87,000 0.5800 0.024 0.023 0.026 0.024 0.024 3,576,712 0.0243 -4.92%
2009-12-29 0 0.610 0.610 0.650 0.600 0.630 120,000 75,080 0.6257 0.026 0.026 0.027 0.025 0.026 2,861,370 0.0262 -7.58%
2009-12-28 0 0.660 0.560 0.660 0.560 0.660 12,000 6,920 0.5767 0.028 0.023 0.028 0.023 0.028 286,137 0.0242 20.00%
2009-12-24 0 0.550 0.550 0.620 - - 0 0 - 0.023 0.023 0.026 - - 0 - 0.00%
2009-12-23 0 0.550 0.550 0.640 0.540 0.560 120,000 65,200 0.5433 0.023 0.023 0.027 0.023 0.023 2,861,370 0.0228 -5.17%
2009-12-22 0 0.580 0.580 0.600 0.580 0.580 20,000 11,600 0.5800 0.024 0.024 0.025 0.024 0.024 476,895 0.0243 -3.33%
2009-12-21 0 0.600 0.550 0.700 0.590 0.600 60,000 35,900 0.5983 0.025 0.023 0.029 0.025 0.025 1,430,685 0.0251 7.14%
2009-12-18 0 0.560 0.560 0.590 0.550 0.560 20,000 11,100 0.5550 0.023 0.023 0.025 0.023 0.023 476,895 0.0233 -8.20%
2009-12-17 0 0.610 0.560 0.680 0.610 0.610 30,000 18,300 0.6100 0.026 0.023 0.029 0.026 0.026 715,342 0.0256 0.00%
2009-12-16 0 0.610 0.580 0.610 0.600 0.610 248,000 149,900 0.6044 0.026 0.024 0.026 0.025 0.026 5,913,498 0.0253 -1.61%
2009-12-15 0 0.620 0.600 0.620 0.600 0.620 52,000 31,240 0.6008 0.026 0.025 0.026 0.025 0.026 1,239,927 0.0252 -3.12%
2009-12-14 0 0.640 0.600 0.640 0.600 0.650 8,000 4,980 0.6225 0.027 0.025 0.027 0.025 0.027 190,758 0.0261 -1.54%
2009-12-11 0 0.650 0.550 0.650 0.630 0.660 22,000 14,460 0.6573 0.027 0.023 0.027 0.026 0.028 524,584 0.0276 4.84%
2009-12-10 0 0.620 0.580 0.620 - - 0 0 - 0.026 0.024 0.026 - - 0 - 0.00%
2009-12-09 0 0.620 0.580 0.640 - - 0 0 - 0.026 0.024 0.027 - - 0 - 0.00%
2009-12-08 0 0.620 0.600 0.620 0.600 0.630 8,000 4,860 0.6075 0.026 0.025 0.026 0.025 0.026 190,758 0.0255 -3.12%
2009-12-07 0 0.640 0.580 0.640 0.700 0.700 2,000 1,400 0.7000 0.027 0.024 0.027 0.029 0.029 47,689 0.0294 4.92%
2009-12-04 0 0.610 0.560 0.610 0.610 0.610 100,000 61,000 0.6100 0.026 0.023 0.026 0.026 0.026 2,384,475 0.0256 -1.61%
2009-12-03 0 0.620 0.600 0.620 - - 0 0 - 0.026 0.025 0.026 - - 0 - 0.00%
2009-12-02 0 0.620 0.600 0.620 0.600 0.620 262,000 162,120 0.6188 0.026 0.025 0.026 0.025 0.026 6,247,324 0.0260 3.33%
2009-12-01 0 0.600 0.600 0.620 0.600 0.600 58,000 34,800 0.6000 0.025 0.025 0.026 0.025 0.025 1,382,995 0.0252 3.45%
2009-11-30 0 0.580 0.580 0.600 - - 0 0 - 0.024 0.024 0.025 - - 0 - 1.75%
2009-11-27 0 0.570 0.570 0.600 0.570 0.620 382,000 228,640 0.5985 0.024 0.024 0.025 0.024 0.026 9,108,694 0.0251 -5.00%
2009-11-26 0 0.600 0.580 0.600 0.600 0.600 82,000 49,200 0.6000 0.025 0.024 0.025 0.025 0.025 1,955,269 0.0252 0.00%
2009-11-25 0 0.600 0.600 0.620 0.600 0.620 282,000 169,740 0.6019 0.025 0.025 0.026 0.025 0.026 6,724,219 0.0252 0.00%
2009-11-24 0 0.600 0.600 0.620 0.600 0.620 26,000 15,720 0.6046 0.025 0.025 0.026 0.025 0.026 619,963 0.0254 0.00%
2009-11-23 0 0.600 0.590 0.620 0.600 0.600 630,000 378,000 0.6000 0.025 0.025 0.026 0.025 0.025 15,022,192 0.0252 5.26%
2009-11-20 0 0.570 0.570 0.640 0.540 0.600 92,000 53,300 0.5793 0.024 0.024 0.027 0.023 0.025 2,193,717 0.0243 -5.00%
2009-11-19 0 0.600 0.580 0.610 - - 0 0 - 0.025 0.024 0.026 - - 0 - 0.00%
2009-11-18 0 0.600 0.600 0.620 0.600 0.620 160,000 98,100 0.6131 0.025 0.025 0.026 0.025 0.026 3,815,160 0.0257 -1.64%
2009-11-17 0 0.610 0.610 0.630 0.610 0.710 1,102,000 683,480 0.6202 0.026 0.026 0.026 0.026 0.030 26,276,913 0.0260 -1.61%
2009-11-16 0 0.620 0.610 0.620 0.600 0.720 382,000 236,260 0.6185 0.026 0.026 0.026 0.025 0.030 9,108,694 0.0259 3.33%
2009-11-13 0 0.600 0.570 0.600 0.570 0.600 152,000 90,060 0.5925 0.025 0.024 0.025 0.024 0.025 3,624,402 0.0248 0.00%
2009-11-12 0 0.600 0.570 0.600 0.600 0.600 16,000 9,600 0.6000 0.025 0.024 0.025 0.025 0.025 381,516 0.0252 0.00%
2009-11-11 0 0.600 0.560 0.600 0.610 0.610 14,000 8,540 0.6100 0.025 0.023 0.025 0.026 0.026 333,826 0.0256 -1.64%
2009-11-10 0 0.610 0.590 0.610 0.590 0.610 70,000 41,380 0.5911 0.026 0.025 0.026 0.025 0.026 1,669,132 0.0248 1.67%
2009-11-09 0 0.600 0.590 0.600 0.590 0.610 78,000 46,820 0.6003 0.025 0.025 0.025 0.025 0.026 1,859,890 0.0252 -1.64%
2009-11-06 0 0.610 0.590 0.610 0.560 0.620 372,000 221,460 0.5953 0.026 0.025 0.026 0.023 0.026 8,870,246 0.0250 5.17%
2009-11-05 0 0.580 0.560 0.580 0.600 0.600 8,000 4,800 0.6000 0.024 0.023 0.024 0.025 0.025 190,758 0.0252 -1.69%
2009-11-04 0 0.590 0.560 0.600 0.580 0.590 90,000 52,700 0.5856 0.025 0.023 0.025 0.024 0.025 2,146,027 0.0246 0.00%
2009-11-03 0 0.590 0.580 0.590 0.580 0.600 12,000 7,040 0.5867 0.025 0.024 0.025 0.024 0.025 286,137 0.0246 3.51%
2009-11-02 0 0.570 0.570 0.590 0.540 0.570 112,000 63,600 0.5679 0.024 0.024 0.025 0.023 0.024 2,670,612 0.0238 0.00%
2009-10-30 0 0.570 0.570 0.590 0.550 0.570 18,000 10,220 0.5678 0.024 0.024 0.025 0.023 0.024 429,205 0.0238 -5.00%
2009-10-29 0 0.600 0.560 0.600 0.560 0.600 182,000 103,620 0.5693 0.025 0.023 0.025 0.023 0.025 4,339,744 0.0239 0.00%
2009-10-28 0 0.600 0.600 0.610 0.590 0.650 204,000 123,140 0.6036 0.025 0.025 0.026 0.025 0.027 4,864,329 0.0253 -4.76%
2009-10-27 0 0.630 0.610 0.630 0.580 0.650 324,000 199,480 0.6157 0.026 0.026 0.026 0.024 0.027 7,725,698 0.0258 0.00%
2009-10-23 0 0.630 0.620 0.630 0.610 0.630 28,000 17,300 0.6179 0.026 0.026 0.026 0.026 0.026 667,653 0.0259 -3.08%
2009-10-22 0 0.650 0.610 0.650 0.600 0.670 150,000 94,340 0.6289 0.027 0.026 0.027 0.025 0.028 3,576,712 0.0264 1.56%
2009-10-21 0 0.640 0.610 0.640 0.610 0.650 340,000 209,780 0.6170 0.027 0.026 0.027 0.026 0.027 8,107,214 0.0259 1.59%
2009-10-20 0 0.630 0.610 0.630 0.600 0.630 518,000 322,440 0.6225 0.026 0.026 0.026 0.025 0.026 12,351,580 0.0261 5.00%
2009-10-19 0 0.600 0.600 0.610 0.590 0.600 180,000 107,920 0.5996 0.025 0.025 0.026 0.025 0.025 4,292,055 0.0251 0.00%
2009-10-16 0 0.600 0.600 0.610 0.580 0.610 222,000 129,600 0.5838 0.025 0.025 0.026 0.024 0.026 5,293,534 0.0245 -3.23%
2009-10-15 0 0.620 0.610 0.620 0.600 0.680 272,000 166,920 0.6137 0.026 0.026 0.026 0.025 0.029 6,485,772 0.0257 -1.59%
2009-10-14 0 0.630 0.610 0.630 0.600 0.680 1,054,000 643,800 0.6108 0.026 0.026 0.026 0.025 0.029 25,132,365 0.0256 0.00%
2009-10-13 0 0.630 0.610 0.640 0.610 0.660 1,500,000 962,440 0.6416 0.026 0.026 0.027 0.026 0.028 35,767,123 0.0269 5.00%
2009-10-12 0 0.600 0.600 0.620 0.570 0.630 720,000 435,000 0.6042 0.025 0.025 0.026 0.024 0.026 17,168,219 0.0253 -4.76%
2009-10-09 0 0.630 0.630 0.640 0.570 0.730 2,320,000 1,465,320 0.6316 0.026 0.026 0.027 0.024 0.031 55,319,816 0.0265 -10.00%
2009-10-08 0 0.700 0.700 0.710 0.530 0.950 10,485,211 7,680,608 0.7325 0.029 0.029 0.030 0.022 0.040 250,017,219 0.0307 40.00%
2009-10-07 0 0.500 0.460 0.500 - - 0 0 - 0.021 0.019 0.021 - - 0 - 0.00%
2009-10-06 0 0.500 0.495 0.500 0.490 0.500 578,000 287,420 0.4973 0.021 0.021 0.021 0.021 0.021 13,782,265 0.0209 0.00%
2009-10-05 0 0.500 0.455 0.500 0.500 0.500 20,000 10,000 0.5000 0.021 0.019 0.021 0.021 0.021 476,895 0.0210 4.17%
2009-10-02 0 0.480 0.445 0.500 - - 0 0 - 0.020 0.019 0.021 - - 0 - 0.00%
2009-09-30 0 0.480 0.460 0.500 0.480 0.480 40,000 19,200 0.4800 0.020 0.019 0.021 0.020 0.020 953,790 0.0201 -3.03%
2009-09-29 0 0.495 0.460 0.495 0.455 0.495 230,000 108,550 0.4720 0.021 0.019 0.021 0.019 0.021 5,484,292 0.0198 -1.00%
2009-09-28 0 0.500 0.440 0.540 - - 0 0 - 0.021 0.018 0.023 - - 0 - 0.00%
2009-09-25 0 0.500 0.480 0.500 0.500 0.550 586,000 293,300 0.5005 0.021 0.020 0.021 0.021 0.023 13,973,023 0.0210 1.01%
2009-09-24 0 0.495 0.490 0.495 0.495 0.500 520,000 257,660 0.4955 0.021 0.021 0.021 0.021 0.021 12,399,269 0.0208 -10.00%
2009-09-23 0 0.550 0.495 0.550 0.550 0.550 212,000 116,600 0.5500 0.023 0.021 0.023 0.023 0.023 5,055,087 0.0231 0.00%
2009-09-22 0 0.550 0.550 0.560 0.540 0.550 122,000 67,040 0.5495 0.023 0.023 0.023 0.023 0.023 2,909,059 0.0230 -5.17%
2009-09-21 0 0.580 0.520 0.740 0.500 0.580 692,000 350,780 0.5069 0.024 0.022 0.031 0.021 0.024 16,500,566 0.0213 5.45%
2009-09-18 0 0.550 0.540 0.550 0.550 0.550 60,000 33,000 0.5500 0.023 0.023 0.023 0.023 0.023 1,430,685 0.0231 0.00%
2009-09-17 0 0.550 0.550 0.580 0.550 0.550 212,000 116,600 0.5500 0.023 0.023 0.024 0.023 0.023 5,055,087 0.0231 3.77%
2009-09-16 0 0.530 0.530 0.720 - - 0 0 - 0.022 0.022 0.030 - - 0 - 6.00%
2009-09-15 0 0.500 0.470 - - - 0 0 - 0.021 0.020 - - - 0 - 0.00%
2009-09-14 0 0.500 0.500 0.720 0.500 0.500 50,000 25,000 0.5000 0.021 0.021 0.030 0.021 0.021 1,192,237 0.0210 -5.66%
2009-09-11 0 0.530 0.510 0.570 - - 0 0 - 0.022 0.021 0.024 - - 0 - 0.00%
2009-09-10 0 0.530 0.520 0.570 - - 0 0 - 0.022 0.022 0.024 - - 0 - 0.00%
2009-09-09 0 0.530 0.520 0.550 0.510 0.530 116,000 60,320 0.5200 0.022 0.022 0.023 0.021 0.022 2,765,991 0.0218 0.00%
2009-09-08 0 0.530 0.530 0.570 0.500 0.550 76,000 41,100 0.5408 0.022 0.022 0.024 0.021 0.023 1,812,201 0.0227 -3.64%
2009-09-07 0 0.550 0.450 0.550 - - 0 0 - 0.023 0.019 0.023 - - 0 - 0.00%
2009-09-04 0 0.550 0.435 0.550 - - 0 0 - 0.023 0.018 0.023 - - 0 - 0.00%
2009-09-03 0 0.550 0.455 0.550 - - 0 0 - 0.023 0.019 0.023 - - 0 - 0.00%
2009-09-02 0 0.550 0.465 0.620 - - 0 0 - 0.023 0.020 0.026 - - 0 - 0.00%
2009-09-01 0 0.550 0.550 0.560 0.550 0.550 54,000 29,700 0.5500 0.023 0.023 0.023 0.023 0.023 1,287,616 0.0231 0.00%
2009-08-31 0 0.550 0.455 0.550 - - 0 0 - 0.023 0.019 0.023 - - 0 - 0.00%
2009-08-28 0 0.550 0.455 0.550 - - 0 0 - 0.023 0.019 0.023 - - 0 - -1.79%
2009-08-27 0 0.560 0.520 0.560 - - 0 0 - 0.023 0.022 0.023 - - 0 - -1.75%
2009-08-26 0 0.570 0.560 0.640 0.550 0.570 632,000 348,640 0.5516 0.024 0.023 0.027 0.023 0.024 15,069,881 0.0231 3.64%
2009-08-25 0 0.550 0.550 0.570 0.550 0.550 66,000 36,300 0.5500 0.023 0.023 0.024 0.023 0.023 1,573,753 0.0231 0.00%
2009-08-24 0 0.550 0.550 0.590 0.550 0.550 90,000 49,500 0.5500 0.023 0.023 0.025 0.023 0.023 2,146,027 0.0231 0.00%
2009-08-21 0 0.550 0.480 0.550 - - 0 0 - 0.023 0.020 0.023 - - 0 - 0.00%
2009-08-20 0 0.550 0.520 0.550 - - 0 0 - 0.023 0.022 0.023 - - 0 - 0.00%
2009-08-19 0 0.550 0.510 0.560 0.550 0.550 198,000 108,900 0.5500 0.023 0.021 0.023 0.023 0.023 4,721,260 0.0231 -1.79%
2009-08-18 0 0.560 0.455 0.650 - - 0 0 - 0.023 0.019 0.027 - - 0 - 0.00%
2009-08-17 0 0.560 0.445 0.650 - - 0 0 - 0.023 0.019 0.027 - - 0 - 0.00%
2009-08-14 0 0.560 0.485 0.580 - - 0 0 - 0.023 0.020 0.024 - - 0 - 0.00%
2009-08-13 0 0.560 0.520 0.560 - - 0 0 - 0.023 0.022 0.023 - - 0 - -1.75%
2009-08-12 0 0.570 0.460 0.600 - - 0 0 - 0.024 0.019 0.025 - - 0 - 0.00%
2009-08-11 0 0.570 0.510 0.600 - - 0 0 - 0.024 0.021 0.025 - - 0 - 0.00%
2009-08-10 0 0.570 0.570 0.590 0.570 0.570 14,000 7,980 0.5700 0.024 0.024 0.025 0.024 0.024 333,826 0.0239 0.00%
2009-08-07 0 0.570 0.530 0.570 - - 0 0 - 0.024 0.022 0.024 - - 0 - 0.00%
2009-08-06 0 0.570 0.485 0.570 - - 0 0 - 0.024 0.020 0.024 - - 0 - 0.00%
2009-08-05 0 0.570 0.520 0.570 - - 0 0 - 0.024 0.022 0.024 - - 0 - 0.00%
2009-08-04 0 0.570 0.550 0.570 0.530 0.570 504,000 277,880 0.5513 0.024 0.023 0.024 0.022 0.024 12,017,753 0.0231 7.55%
2009-08-03 0 0.530 0.500 0.540 0.530 0.530 60,000 31,800 0.5300 0.022 0.021 0.023 0.022 0.022 1,430,685 0.0222 3.92%
2009-07-31 0 0.510 0.460 0.540 - - 0 0 - 0.021 0.019 0.023 - - 0 - 0.00%
2009-07-30 0 0.510 0.485 0.540 - - 0 0 - 0.021 0.020 0.023 - - 0 - 0.00%
2009-07-29 0 0.510 0.490 0.540 0.510 0.510 100,000 51,000 0.5100 0.021 0.021 0.023 0.021 0.021 2,384,475 0.0214 -1.92%
2009-07-28 0 0.520 0.500 0.560 0.520 0.520 150,000 78,000 0.5200 0.022 0.021 0.023 0.022 0.022 3,576,712 0.0218 -5.45%
2009-07-27 0 0.550 0.520 0.550 0.520 0.550 50,000 26,060 0.5212 0.023 0.022 0.023 0.022 0.023 1,192,237 0.0219 1.85%
2009-07-24 0 0.540 0.520 0.560 0.540 0.540 100,000 54,000 0.5400 0.023 0.022 0.023 0.023 0.023 2,384,475 0.0226 3.85%
2009-07-23 0 0.520 0.510 0.560 - - 0 0 - 0.022 0.021 0.023 - - 0 - 0.00%
2009-07-22 0 0.520 0.520 0.550 0.510 0.510 6,000 3,060 0.5100 0.022 0.022 0.023 0.021 0.021 143,068 0.0214 -3.70%
2009-07-21 0 0.540 0.510 0.550 0.540 0.540 108,000 58,320 0.5400 0.023 0.021 0.023 0.023 0.023 2,575,233 0.0226 0.00%
2009-07-20 0 0.540 0.495 0.540 0.510 0.540 28,000 14,520 0.5186 0.023 0.021 0.023 0.021 0.023 667,653 0.0217 8.00%
2009-07-17 0 0.500 0.500 0.520 0.500 0.520 84,000 42,800 0.5095 0.021 0.021 0.022 0.021 0.022 2,002,959 0.0214 -1.96%
2009-07-16 0 0.510 0.480 0.550 - - 0 0 - 0.021 0.020 0.023 - - 0 - 0.00%
2009-07-15 0 0.510 0.480 0.510 - - 0 0 - 0.021 0.020 0.021 - - 0 - 0.00%
2009-07-14 0 0.510 0.480 0.560 - - 0 0 - 0.021 0.020 0.023 - - 0 - 0.00%
2009-07-13 0 0.510 0.485 0.650 0.510 0.510 20,000 10,200 0.5100 0.021 0.020 0.027 0.021 0.021 476,895 0.0214 0.00%
2009-07-10 0 0.510 0.485 0.510 - - 0 0 - 0.021 0.020 0.021 - - 0 - 0.00%
2009-07-09 0 0.510 0.500 0.550 - - 0 0 - 0.021 0.021 0.023 - - 0 - 0.00%
2009-07-08 0 0.510 0.500 0.640 0.500 0.510 60,000 30,300 0.5050 0.021 0.021 0.027 0.021 0.021 1,430,685 0.0212 2.00%
2009-07-07 0 0.500 0.500 0.560 - - 0 0 - 0.021 0.021 0.023 - - 0 - 0.00%
2009-07-06 0 0.500 0.485 0.540 - - 0 0 - 0.021 0.020 0.023 - - 0 - 0.00%
2009-07-03 0 0.500 0.460 0.540 - - 0 0 - 0.021 0.019 0.023 - - 0 - 0.00%
2009-07-02 0 0.500 0.500 0.530 0.500 0.500 126,000 63,000 0.5000 0.021 0.021 0.022 0.021 0.021 3,004,438 0.0210 2.04%
2009-06-30 0 0.490 0.490 0.500 0.490 0.490 34,000 16,660 0.4900 0.021 0.021 0.021 0.021 0.021 810,721 0.0205 -5.77%
2009-06-29 0 0.520 0.480 0.520 - - 0 0 - 0.022 0.020 0.022 - - 0 - 0.00%
2009-06-26 0 0.520 0.455 0.520 0.450 0.520 32,000 14,540 0.4544 0.022 0.019 0.022 0.019 0.022 763,032 0.0191 10.64%
2009-06-25 0 0.470 0.440 0.520 - - 0 0 - 0.020 0.018 0.022 - - 0 - 0.00%
2009-06-24 0 0.470 0.425 0.520 - - 0 0 - 0.020 0.018 0.022 - - 0 - 0.00%
2009-06-23 0 0.470 0.470 0.550 0.470 0.470 66,000 31,020 0.4700 0.020 0.020 0.023 0.020 0.020 1,573,753 0.0197 0.00%
2009-06-22 0 0.470 0.470 0.500 0.470 0.470 4,000 1,880 0.4700 0.020 0.020 0.021 0.020 0.020 95,379 0.0197 9.30%
2009-06-19 0 0.430 0.430 0.540 0.430 0.430 4,000 1,720 0.4300 0.018 0.018 0.023 0.018 0.018 95,379 0.0180 -8.51%
2009-06-18 0 0.470 0.460 0.500 0.470 0.470 20,000 9,400 0.4700 0.020 0.019 0.021 0.020 0.020 476,895 0.0197 0.00%
2009-06-17 0 0.470 0.430 0.470 - - 0 0 - 0.020 0.018 0.020 - - 0 - -2.08%
2009-06-16 0 0.480 0.440 0.500 0.470 0.480 568,000 269,580 0.4746 0.020 0.018 0.021 0.020 0.020 13,543,817 0.0199 -4.00%
2009-06-15 0 0.500 0.470 0.500 0.500 0.500 62,000 31,000 0.5000 0.021 0.020 0.021 0.021 0.021 1,478,374 0.0210 0.00%
2009-06-12 0 0.500 0.475 0.500 - - 0 0 - 0.021 0.020 0.021 - - 0 - 0.00%
2009-06-11 0 0.500 0.480 0.500 - - 0 0 - 0.021 0.020 0.021 - - 0 - 0.00%
2009-06-10 0 0.500 0.500 0.520 0.500 0.550 164,000 83,840 0.5112 0.021 0.021 0.022 0.021 0.023 3,910,539 0.0214 -7.41%
2009-06-09 0 0.540 0.485 0.540 0.485 0.540 68,000 33,990 0.4999 0.023 0.020 0.023 0.020 0.023 1,621,443 0.0210 12.50%
2009-06-08 0 0.480 0.480 0.500 0.460 0.480 114,000 54,540 0.4784 0.020 0.020 0.021 0.019 0.020 2,718,301 0.0201 -4.00%
2009-06-05 0 0.500 0.470 0.500 0.475 0.540 102,000 48,580 0.4763 0.021 0.020 0.021 0.020 0.023 2,432,164 0.0200 0.00%
2009-06-04 0 0.500 0.500 0.520 0.475 0.540 134,000 67,580 0.5043 0.021 0.021 0.022 0.020 0.023 3,195,196 0.0212 -3.85%
2009-06-03 0 0.520 0.520 0.540 0.520 0.520 44,000 22,880 0.5200 0.022 0.022 0.023 0.022 0.022 1,049,169 0.0218 0.00%
2009-06-02 0 0.520 0.500 0.530 0.520 0.590 418,000 220,460 0.5274 0.022 0.021 0.022 0.022 0.025 9,967,105 0.0221 -11.86%
2009-06-01 0 0.590 0.500 0.590 0.490 0.600 484,600 250,668 0.5173 0.025 0.021 0.025 0.021 0.025 11,555,165 0.0217 20.41%
2009-05-29 0 0.490 0.480 0.490 0.490 0.510 360,000 180,060 0.5002 0.021 0.020 0.021 0.021 0.021 8,584,109 0.0210 2.08%
2009-05-27 0 0.480 0.480 0.500 0.475 0.500 120,000 57,540 0.4795 0.020 0.020 0.021 0.020 0.021 2,861,370 0.0201 4.35%
2009-05-26 0 0.460 0.430 0.460 0.450 0.460 160,000 72,020 0.4501 0.019 0.018 0.019 0.019 0.019 3,815,160 0.0189 2.22%
2009-05-25 0 0.450 0.450 0.460 0.450 0.460 120,000 54,860 0.4572 0.019 0.019 0.019 0.019 0.019 2,861,370 0.0192 2.27%
2009-05-22 0 0.440 0.420 0.490 - - 0 0 - 0.018 0.018 0.021 - - 0 - 0.00%
2009-05-21 0 0.440 0.440 0.500 0.440 0.440 3,000 1,290 0.4300 0.018 0.018 0.021 0.018 0.018 71,534 0.0180 -1.12%
2009-05-20 0 0.445 0.445 0.460 0.445 0.445 820,000 364,900 0.4450 0.019 0.019 0.019 0.019 0.019 19,552,694 0.0187 3.49%
2009-05-19 0 0.430 0.430 0.450 0.430 0.430 22,000 9,460 0.4300 0.018 0.018 0.019 0.018 0.018 524,584 0.0180 2.38%
2009-05-18 0 0.420 0.420 0.430 0.420 0.420 20,000 8,400 0.4200 0.018 0.018 0.018 0.018 0.018 476,895 0.0176 0.00%
2009-05-15 0 0.420 0.420 0.450 0.420 0.420 12,000 5,040 0.4200 0.018 0.018 0.019 0.018 0.018 286,137 0.0176 1.20%
2009-05-14 0 0.415 0.415 0.430 0.415 0.415 64,000 26,560 0.4150 0.017 0.017 0.018 0.017 0.017 1,526,064 0.0174 0.00%
2009-05-13 0 0.415 0.415 0.495 - - 0 0 - 0.017 0.017 0.021 - - 0 - 0.00%
2009-05-12 0 0.415 0.370 0.495 0.415 0.415 390,000 161,850 0.4150 0.017 0.016 0.021 0.017 0.017 9,299,452 0.0174 0.00%
2009-05-11 0 0.415 0.385 0.490 - - 0 0 - 0.017 0.016 0.021 - - 0 - 0.00%
2009-05-08 0 0.415 0.415 0.430 0.410 0.415 220,000 90,300 0.4105 0.017 0.017 0.018 0.017 0.017 5,245,845 0.0172 1.22%
2009-05-07 0 0.410 0.410 0.480 0.410 0.410 36,000 14,760 0.4100 0.017 0.017 0.020 0.017 0.017 858,411 0.0172 2.50%
2009-05-06 0 0.400 0.400 0.490 - - 0 0 - 0.017 0.017 0.021 - - 0 - 0.00%
2009-05-05 0 0.400 0.400 0.430 0.400 0.400 64,000 25,600 0.4000 0.017 0.017 0.018 0.017 0.017 1,526,064 0.0168 5.26%
2009-05-04 0 0.380 0.380 0.420 0.380 0.420 64,000 25,600 0.4000 0.016 0.016 0.018 0.016 0.018 1,526,064 0.0168 -5.00%
2009-04-30 0 0.400 0.360 0.405 0.400 0.400 30,000 12,000 0.4000 0.017 0.015 0.017 0.017 0.017 715,342 0.0168 -1.23%
2009-04-29 0 0.405 0.395 0.405 0.385 0.405 104,000 40,120 0.3858 0.017 0.017 0.017 0.016 0.017 2,479,854 0.0162 -1.22%
2009-04-28 0 0.410 0.370 0.410 - - 0 0 - 0.017 0.016 0.017 - - 0 - -8.89%
2009-04-27 0 0.450 0.400 0.450 - - 0 0 - 0.019 0.017 0.019 - - 0 - -1.10%
2009-04-24 0 0.455 0.405 0.455 0.420 0.455 72,000 31,920 0.4433 0.019 0.017 0.019 0.018 0.019 1,716,822 0.0186 -4.21%
2009-04-23 0 0.475 0.450 0.490 0.410 0.475 1,202,000 536,470 0.4463 0.020 0.019 0.021 0.017 0.020 28,661,388 0.0187 17.28%
2009-04-22 0 0.405 0.340 0.405 0.405 0.410 50,000 20,270 0.4054 0.017 0.014 0.017 0.017 0.017 1,192,237 0.0170 3.85%
2009-04-21 0 0.390 0.335 0.430 - - 0 0 - 0.016 0.014 0.018 - - 0 - 0.00%
2009-04-20 0 0.390 0.330 0.430 - - 0 0 - 0.016 0.014 0.018 - - 0 - 0.00%
2009-04-17 0 0.390 0.430 0.440 0.390 0.440 32,000 12,580 0.3931 0.016 0.018 0.018 0.016 0.018 763,032 0.0165 11.43%
2009-04-16 0 0.350 0.330 0.400 - - 0 0 - 0.015 0.014 0.017 - - 0 - 0.00%
2009-04-15 0 0.350 0.350 0.440 0.350 0.365 92,000 33,000 0.3587 0.015 0.015 0.018 0.015 0.015 2,193,717 0.0150 -4.11%
2009-04-14 0 0.365 0.325 0.375 - - 0 0 - 0.015 0.014 0.016 - - 0 - 0.00%
2009-04-09 0 0.365 0.325 0.375 - - 0 0 - 0.015 0.014 0.016 - - 0 - 0.00%
2009-04-08 0 0.365 0.325 0.365 - - 0 0 - 0.015 0.014 0.015 - - 0 - 0.00%
2009-04-07 0 0.365 0.330 0.375 - - 0 0 - 0.015 0.014 0.016 - - 0 - 0.00%
2009-04-06 0 0.365 0.335 0.365 0.365 0.370 110,000 40,450 0.3677 0.015 0.014 0.015 0.015 0.016 2,622,922 0.0154 -1.35%
2009-04-03 0 0.370 0.315 0.370 - - 0 0 - 0.016 0.013 0.016 - - 0 - 0.00%
2009-04-02 0 0.370 0.320 0.400 - - 0 0 - 0.016 0.013 0.017 - - 0 - 0.00%
2009-04-01 0 0.370 0.320 0.370 - - 0 0 - 0.016 0.013 0.016 - - 0 - -2.63%
2009-03-31 0 0.380 0.305 0.380 - - 0 0 - 0.016 0.013 0.016 - - 0 - 0.00%
2009-03-30 0 0.380 0.295 0.380 - - 0 0 - 0.016 0.012 0.016 - - 0 - -5.00%
2009-03-27 0 0.400 0.330 0.400 0.330 0.400 142,000 46,600 0.3282 0.017 0.014 0.017 0.014 0.017 3,385,954 0.0138 25.00%
2009-03-26 0 0.320 0.320 0.340 0.320 0.320 82,000 26,240 0.3200 0.013 0.013 0.014 0.013 0.013 1,955,269 0.0134 0.00%
2009-03-25 0 0.320 0.275 0.320 - - 0 0 - 0.013 0.012 0.013 - - 0 - 0.00%
2009-03-24 0 0.320 0.290 0.320 0.320 0.320 68,000 21,760 0.3200 0.013 0.012 0.013 0.013 0.013 1,621,443 0.0134 0.00%
2009-03-23 0 0.320 0.280 0.350 - - 0 0 - 0.013 0.012 0.015 - - 0 - 0.00%
2009-03-20 0 0.320 0.290 0.340 0.320 0.320 72,000 23,040 0.3200 0.013 0.012 0.014 0.013 0.013 1,716,822 0.0134 0.00%
2009-03-19 0 0.320 0.300 0.340 0.300 0.320 240,000 76,000 0.3167 0.013 0.013 0.014 0.013 0.013 5,722,740 0.0133 14.29%
2009-03-18 0 0.280 0.280 - 0.280 0.280 10,000 2,800 0.2800 0.012 0.012 - 0.012 0.012 238,447 0.0117 -5.08%
2009-03-17 0 0.295 0.270 0.295 - - 0 0 - 0.012 0.011 0.012 - - 0 - -7.81%
2009-03-16 0 0.320 0.260 0.330 - - 0 0 - 0.013 0.011 0.014 - - 0 - 0.00%
2009-03-13 0 0.320 0.320 0.350 - - 0 0 - 0.013 0.013 0.015 - - 0 - 0.00%
2009-03-12 0 0.320 0.255 0.320 - - 0 0 - 0.013 0.011 0.013 - - 0 - 0.00%
2009-03-11 0 0.320 0.250 0.320 0.320 0.320 20,000 6,400 0.3200 0.013 0.010 0.013 0.013 0.013 476,895 0.0134 0.00%
2009-03-10 0 0.320 0.305 0.320 0.300 0.320 90,000 28,210 0.3134 0.013 0.013 0.013 0.013 0.013 2,146,027 0.0131 3.23%
2009-03-09 0 0.310 0.310 0.345 0.300 0.300 56,000 16,800 0.3000 0.013 0.013 0.014 0.013 0.013 1,335,306 0.0126 -10.14%
2009-03-06 0 0.345 0.305 0.380 - - 0 0 - 0.014 0.013 0.016 - - 0 - 0.00%
2009-03-05 0 0.345 0.300 0.380 - - 0 0 - 0.014 0.013 0.016 - - 0 - 0.00%
2009-03-04 0 0.345 0.310 0.380 - - 0 0 - 0.014 0.013 0.016 - - 0 - 0.00%
2009-03-03 0 0.345 0.310 0.345 - - 2,023 607 0.3000 0.014 0.013 0.014 - - 48,238 0.0126 -6.76%
2009-03-02 0 0.370 0.325 0.370 - - 0 0 - 0.016 0.014 0.016 - - 0 - -2.63%
2009-02-27 0 0.380 0.325 0.380 - - 0 0 - 0.016 0.014 0.016 - - 0 - 0.00%
2009-02-26 0 0.380 0.315 0.400 - - 0 0 - 0.016 0.013 0.017 - - 0 - 0.00%
2009-02-25 0 0.380 0.320 0.380 - - 0 0 - 0.016 0.013 0.016 - - 0 - 0.00%
2009-02-24 0 0.380 0.315 0.400 - - 0 0 - 0.016 0.013 0.017 - - 0 - 0.00%
2009-02-23 0 0.380 0.340 0.380 - - 0 0 - 0.016 0.014 0.016 - - 0 - 0.00%
2009-02-20 0 0.380 0.350 0.380 - - 0 0 - 0.016 0.015 0.016 - - 0 - 0.00%
2009-02-19 0 0.380 0.315 0.380 - - 0 0 - 0.016 0.013 0.016 - - 0 - 0.00%
2009-02-18 0 0.380 0.320 0.380 - - 0 0 - 0.016 0.013 0.016 - - 0 - -2.56%
2009-02-17 0 0.390 0.305 0.390 - - 0 0 - 0.016 0.013 0.016 - - 0 - 0.00%
2009-02-16 0 0.390 0.305 0.390 - - 0 0 - 0.016 0.013 0.016 - - 0 - 0.00%
2009-02-13 0 0.390 0.310 0.390 - - 0 0 - 0.016 0.013 0.016 - - 0 - 0.00%
2009-02-12 0 0.390 0.315 0.390 - - 1,200 366 0.3050 0.016 0.013 0.016 - - 28,614 0.0128 0.00%
2009-02-11 0 0.390 0.330 0.390 - - 0 0 - 0.016 0.014 0.016 - - 0 - 0.00%
2009-02-10 0 0.390 0.305 0.400 - - 0 0 - 0.016 0.013 0.017 - - 0 - 0.00%
2009-02-09 0 0.390 0.305 0.390 - - 0 0 - 0.016 0.013 0.016 - - 0 - -2.50%
2009-02-06 0 0.400 0.325 0.400 0.400 0.400 100,000 40,000 0.4000 0.017 0.014 0.017 0.017 0.017 2,384,475 0.0168 9.59%
2009-02-05 0 0.365 0.320 0.400 - - 0 0 - 0.015 0.013 0.017 - - 0 - 0.00%
2009-02-04 0 0.365 0.350 0.400 - - 0 0 - 0.015 0.015 0.017 - - 0 - 0.00%
2009-02-03 0 0.365 0.365 0.400 0.350 0.365 82,000 29,060 0.3544 0.015 0.015 0.017 0.015 0.015 1,955,269 0.0149 -8.75%
2009-02-02 0 0.400 0.350 0.410 - - 0 0 - 0.017 0.015 0.017 - - 0 - 0.00%
2009-01-30 0 0.400 0.320 0.445 - - 0 0 - 0.017 0.013 0.019 - - 0 - 0.00%
2009-01-29 0 0.400 0.400 0.445 - - 0 0 - 0.017 0.017 0.019 - - 0 - 1.27%
2009-01-23 0 0.395 0.350 0.410 - - 0 0 - 0.017 0.015 0.017 - - 0 - 0.00%
2009-01-22 0 0.395 0.350 0.395 - - 0 0 - 0.017 0.015 0.017 - - 0 - -2.47%
2009-01-21 0 0.405 0.350 0.430 - - 0 0 - 0.017 0.015 0.018 - - 0 - 0.00%
2009-01-20 0 0.405 0.350 0.470 - - 0 0 - 0.017 0.015 0.020 - - 0 - 0.00%
2009-01-19 0 0.405 0.400 0.460 - - 0 0 - 0.017 0.017 0.019 - - 0 - 0.00%
2009-01-16 0 0.405 0.400 0.470 - - 0 0 - 0.017 0.017 0.020 - - 0 - 0.00%
2009-01-15 0 0.405 0.405 0.460 0.405 0.420 32,000 13,380 0.4181 0.017 0.017 0.019 0.017 0.018 763,032 0.0175 -2.41%
2009-01-14 0 0.415 0.410 0.480 - - 0 0 - 0.017 0.017 0.020 - - 0 - 0.00%
2009-01-13 0 0.415 0.400 0.415 - - 0 0 - 0.017 0.017 0.017 - - 0 - -1.19%
2009-01-12 0 0.420 0.420 0.425 0.400 0.400 102,000 41,300 0.4049 0.018 0.018 0.018 0.017 0.017 2,432,164 0.0170 -8.70%
2009-01-09 0 0.460 0.405 0.460 0.460 0.460 20,000 9,200 0.4600 0.019 0.017 0.019 0.019 0.019 476,895 0.0193 0.00%
2009-01-08 0 0.460 0.405 0.460 - - 0 0 - 0.019 0.017 0.019 - - 0 - -4.17%
2009-01-07 0 0.480 0.410 0.480 0.480 0.480 20,000 9,600 0.4800 0.020 0.017 0.020 0.020 0.020 476,895 0.0201 11.63%
2009-01-06 0 0.430 0.430 0.540 - - 0 0 - 0.018 0.018 0.023 - - 0 - 0.00%
2009-01-05 0 0.430 0.430 0.550 0.420 0.430 394,000 166,160 0.4217 0.018 0.018 0.023 0.018 0.018 9,394,831 0.0177 -4.44%
2009-01-02 0 0.450 0.420 0.450 0.440 0.490 152,000 67,000 0.4408 0.019 0.018 0.019 0.018 0.021 3,624,402 0.0185 7.14%
2008-12-31 0 0.420 0.400 0.490 - - 0 0 - 0.018 0.017 0.021 - - 0 - 0.00%
2008-12-30 0 0.420 0.420 0.480 0.420 0.420 30,000 12,600 0.4200 0.018 0.018 0.020 0.018 0.018 715,342 0.0176 -14.29%
2008-12-29 0 0.490 0.420 0.490 - - 0 0 - 0.021 0.018 0.021 - - 0 - -1.01%
2008-12-24 0 0.495 0.410 0.495 - - 0 0 - 0.021 0.017 0.021 - - 0 - 0.00%
2008-12-23 0 0.495 0.400 0.495 0.495 0.495 56,000 27,720 0.4950 0.021 0.017 0.021 0.021 0.021 1,335,306 0.0208 23.75%
2008-12-22 0 0.400 0.400 0.480 0.400 0.400 20,000 8,000 0.4000 0.017 0.017 0.020 0.017 0.017 476,895 0.0168 -1.23%
2008-12-19 0 0.405 0.405 0.480 - - 0 0 - 0.017 0.017 0.020 - - 0 - 0.00%
2008-12-18 0 0.405 0.405 0.445 - - 0 0 - 0.017 0.017 0.019 - - 0 - 0.00%
2008-12-17 0 0.405 0.405 0.495 - - 0 0 - 0.017 0.017 0.021 - - 0 - 0.00%
2008-12-16 0 0.405 0.405 0.435 - - 0 0 - 0.017 0.017 0.018 - - 0 - 0.00%
2008-12-15 0 0.405 0.405 0.500 0.405 0.405 28,000 11,440 0.4086 0.017 0.017 0.021 0.017 0.017 667,653 0.0171 0.00%
2008-12-12 0 0.405 0.405 0.425 0.405 0.405 60,000 24,300 0.4050 0.017 0.017 0.018 0.017 0.017 1,430,685 0.0170 -3.57%
2008-12-11 0 0.420 0.420 0.500 - - 0 0 - 0.018 0.018 0.021 - - 0 - 5.00%
2008-12-10 0 0.400 0.400 0.500 - - 0 0 - 0.017 0.017 0.021 - - 0 - 0.00%
2008-12-09 0 0.400 0.400 0.500 - - 0 0 - 0.017 0.017 0.021 - - 0 - 0.00%
2008-12-08 0 0.400 0.400 0.500 0.400 0.400 139,456 55,753 0.3998 0.017 0.017 0.021 0.017 0.017 3,325,293 0.0168 0.00%
2008-12-05 0 0.400 0.400 0.450 - - 0 0 - 0.017 0.017 0.019 - - 0 - 0.00%
2008-12-04 0 0.400 0.400 0.450 - - 0 0 - 0.017 0.017 0.019 - - 0 - 0.00%
2008-12-03 0 0.400 0.400 0.470 0.400 0.400 420,000 168,000 0.4000 0.017 0.017 0.020 0.017 0.017 10,014,794 0.0168 0.00%
2008-12-02 0 0.400 0.380 0.500 - - 0 0 - 0.017 0.016 0.021 - - 0 - 0.00%
2008-12-01 0 0.400 0.400 0.420 0.400 0.400 322,000 128,800 0.4000 0.017 0.017 0.018 0.017 0.017 7,678,009 0.0168 0.00%
2008-11-28 0 0.400 0.400 0.420 - - 0 0 - 0.017 0.017 0.018 - - 0 - 0.00%
2008-11-27 0 0.400 0.400 0.420 0.400 0.400 30,000 12,000 0.4000 0.017 0.017 0.018 0.017 0.017 715,342 0.0168 -4.76%
2008-11-26 0 0.420 0.400 0.420 0.405 0.420 470,000 192,270 0.4091 0.018 0.017 0.018 0.017 0.018 11,207,032 0.0172 3.70%
2008-11-25 0 0.405 0.400 0.405 - - 0 0 - 0.017 0.017 0.017 - - 0 - -2.41%
2008-11-24 0 0.415 0.400 0.470 - - 0 0 - 0.017 0.017 0.020 - - 0 - 0.00%
2008-11-21 0 0.415 0.350 0.415 - - 0 0 - 0.017 0.015 0.017 - - 0 - 0.00%
2008-11-20 0 0.415 0.415 0.450 0.350 0.400 112,000 42,000 0.3750 0.017 0.017 0.019 0.015 0.017 2,670,612 0.0157 3.75%
2008-11-19 0 0.400 0.400 0.510 0.400 0.400 208,000 83,200 0.4000 0.017 0.017 0.021 0.017 0.017 4,959,708 0.0168 -1.23%
2008-11-18 0 0.405 0.400 0.405 0.405 0.405 602,000 243,810 0.4050 0.017 0.017 0.017 0.017 0.017 14,354,539 0.0170 0.00%
2008-11-17 0 0.405 0.405 0.510 - - 0 0 - 0.017 0.017 0.021 - - 0 - 0.00%
2008-11-14 0 0.405 0.405 0.510 - - 0 0 - 0.017 0.017 0.021 - - 0 - 0.00%
2008-11-13 0 0.405 0.405 0.440 0.405 0.405 150,000 60,750 0.4050 0.017 0.017 0.018 0.017 0.017 3,576,712 0.0170 0.00%
2008-11-12 0 0.405 0.405 0.450 - - 0 0 - 0.017 0.017 0.019 - - 0 - 0.00%
2008-11-11 0 0.405 0.405 0.460 0.400 0.405 52,000 20,810 0.4002 0.017 0.017 0.019 0.017 0.017 1,239,927 0.0168 1.25%
2008-11-10 0 0.400 0.400 0.410 0.400 0.400 100,000 40,000 0.4000 0.017 0.017 0.017 0.017 0.017 2,384,475 0.0168 0.00%
2008-11-07 0 0.400 0.380 0.455 - - 0 0 - 0.017 0.016 0.019 - - 0 - 0.00%
2008-11-06 0 0.400 0.400 0.410 0.400 0.400 222,000 88,800 0.4000 0.017 0.017 0.017 0.017 0.017 5,293,534 0.0168 0.00%
2008-11-05 0 0.400 0.415 0.455 0.400 0.410 404,000 162,600 0.4025 0.017 0.017 0.019 0.017 0.017 9,633,278 0.0169 0.00%
2008-11-04 0 0.400 0.400 0.450 0.400 0.400 10,000 4,000 0.4000 0.017 0.017 0.019 0.017 0.017 238,447 0.0168 0.00%
2008-11-03 0 0.400 0.400 0.455 0.400 0.410 190,000 76,040 0.4002 0.017 0.017 0.019 0.017 0.017 4,530,502 0.0168 -12.09%
2008-10-31 0 0.455 0.400 0.500 0.400 0.455 222,000 88,920 0.4005 0.019 0.017 0.021 0.017 0.019 5,293,534 0.0168 13.75%
2008-10-30 0 0.400 0.400 0.490 0.400 0.550 212,000 89,410 0.4217 0.017 0.017 0.021 0.017 0.023 5,055,087 0.0177 5.26%
2008-10-29 0 0.380 0.380 0.400 0.380 0.400 1,022,000 404,960 0.3962 0.016 0.016 0.017 0.016 0.017 24,369,333 0.0166 -7.32%
2008-10-28 0 0.410 0.410 0.425 0.300 0.425 354,000 130,150 0.3677 0.017 0.017 0.018 0.013 0.018 8,441,041 0.0154 36.67%
2008-10-27 0 0.300 0.280 0.355 0.300 0.350 542,000 179,700 0.3315 0.013 0.012 0.015 0.013 0.015 12,923,854 0.0139 -15.49%
2008-10-24 0 0.355 0.355 0.420 0.350 0.350 84,000 29,810 0.3549 0.015 0.015 0.018 0.015 0.015 2,002,959 0.0149 -11.25%
2008-10-23 0 0.400 0.400 0.495 - - 0 0 - 0.017 0.017 0.021 - - 0 - 0.00%
2008-10-22 0 0.400 0.400 0.480 0.400 0.400 50,000 20,000 0.4000 0.017 0.017 0.020 0.017 0.017 1,192,237 0.0168 -18.37%
2008-10-21 0 0.490 0.475 0.490 0.470 0.500 32,000 15,200 0.4750 0.021 0.020 0.021 0.020 0.021 763,032 0.0199 2.08%
2008-10-20 0 0.480 0.455 0.480 0.460 0.480 4,000 1,880 0.4700 0.020 0.019 0.020 0.019 0.020 95,379 0.0197 -2.04%
2008-10-17 0 0.490 0.440 0.500 - - 0 0 - 0.021 0.018 0.021 - - 0 - 0.00%
2008-10-16 0 0.490 0.400 0.490 0.490 0.490 200,000 98,000 0.4900 0.021 0.017 0.021 0.021 0.021 4,768,950 0.0205 -1.01%
2008-10-15 0 0.495 0.400 0.500 - - 0 0 - 0.021 0.017 0.021 - - 0 - 0.00%
2008-10-14 0 0.495 0.495 0.500 0.480 0.560 190,000 93,620 0.4927 0.021 0.021 0.021 0.020 0.023 4,530,502 0.0207 -1.00%
2008-10-13 0 0.500 0.470 0.500 0.475 0.500 106,000 51,150 0.4825 0.021 0.020 0.021 0.020 0.021 2,527,543 0.0202 4.17%
2008-10-10 0 0.480 0.400 - - - 0 0 - 0.020 0.017 - - - 0 - 0.00%
2008-10-09 0 0.480 0.400 0.500 - - 0 0 - 0.020 0.017 0.021 - - 0 - 0.00%
2008-10-08 0 0.480 0.480 0.500 0.480 0.480 632,000 303,360 0.4800 0.020 0.020 0.021 0.020 0.020 15,069,881 0.0201 0.00%
2008-10-06 0 0.480 0.480 0.520 0.460 0.480 266,000 126,680 0.4762 0.020 0.020 0.022 0.019 0.020 6,342,703 0.0200 0.00%
2008-10-03 0 0.480 0.480 0.485 - - 0 0 - 0.020 0.020 0.020 - - 0 - 0.00%
2008-10-02 0 0.480 0.480 0.500 - - 0 0 - 0.020 0.020 0.021 - - 0 - 0.00%
2008-09-30 0 0.480 0.480 0.485 0.480 0.480 460,000 220,800 0.4800 0.020 0.020 0.020 0.020 0.020 10,968,584 0.0201 -1.03%
2008-09-29 0 0.485 0.480 0.550 - - 0 0 - 0.020 0.020 0.023 - - 0 - 0.00%
2008-09-26 0 0.485 0.485 0.495 0.485 0.485 10,000 4,850 0.4850 0.020 0.020 0.021 0.020 0.020 238,447 0.0203 -1.02%
2008-09-25 0 0.490 0.465 0.490 0.490 0.490 100,000 49,000 0.4900 0.021 0.020 0.021 0.021 0.021 2,384,475 0.0205 -2.00%
2008-09-24 0 0.500 0.480 0.500 - - 0 0 - 0.021 0.020 0.021 - - 0 - 0.00%
2008-09-23 0 0.500 0.460 0.510 0.500 0.510 98,000 49,480 0.5049 0.021 0.019 0.021 0.021 0.021 2,336,785 0.0212 0.00%
2008-09-22 0 0.500 0.490 0.500 0.490 0.520 42,000 21,780 0.5186 0.021 0.021 0.021 0.021 0.022 1,001,479 0.0217 -10.71%
2008-09-19 0 0.560 0.500 0.560 0.500 0.560 166,000 83,960 0.5058 0.023 0.021 0.023 0.021 0.023 3,958,228 0.0212 19.15%
2008-09-18 0 0.470 0.470 0.590 0.375 0.470 42,000 19,550 0.4655 0.020 0.020 0.025 0.016 0.020 1,001,479 0.0195 -12.96%
2008-09-17 0 0.540 0.460 0.540 0.550 0.550 40,000 22,000 0.5500 0.023 0.019 0.023 0.023 0.023 953,790 0.0231 -15.62%
2008-09-16 0 0.640 0.425 0.650 - - 0 0 - 0.027 0.018 0.027 - - 0 - 0.00%
2008-09-12 0 0.640 0.560 0.640 0.610 0.660 12,000 7,720 0.6433 0.027 0.023 0.027 0.026 0.028 286,137 0.0270 10.34%
2008-09-11 0 0.580 0.580 0.600 0.580 0.580 608,000 352,640 0.5800 0.024 0.024 0.025 0.024 0.024 14,497,607 0.0243 -17.14%
2008-09-10 0 0.700 0.680 0.700 0.600 0.760 116,000 74,940 0.6460 0.029 0.029 0.029 0.025 0.032 2,765,991 0.0271 18.64%
2008-09-09 0 0.590 0.590 0.640 - - 0 0 - 0.025 0.025 0.027 - - 0 - 5.36%
2008-09-08 0 0.560 0.480 0.750 0.560 0.560 102,000 57,120 0.5600 0.023 0.020 0.031 0.023 0.023 2,432,164 0.0235 0.00%
2008-09-05 0 0.560 0.520 0.590 - - 0 0 - 0.023 0.022 0.025 - - 0 - 0.00%
2008-09-04 0 0.560 0.550 0.590 - - 0 0 - 0.023 0.023 0.025 - - 0 - 0.00%
2008-09-03 0 0.560 0.560 0.600 0.520 0.560 156,042 83,661 0.5361 0.023 0.023 0.025 0.022 0.023 3,720,782 0.0225 0.00%
2008-09-02 0 0.560 0.530 0.600 - - 0 0 - 0.023 0.022 0.025 - - 0 - 0.00%
2008-09-01 0 0.560 0.550 0.650 0.560 0.560 476,000 266,560 0.5600 0.023 0.023 0.027 0.023 0.023 11,350,100 0.0235 -6.67%
2008-08-29 0 0.600 0.550 0.620 0.600 0.600 100,000 60,000 0.6000 0.025 0.023 0.026 0.025 0.025 2,384,475 0.0252 0.00%
2008-08-28 0 0.600 0.580 0.720 - - 0 0 - 0.025 0.024 0.030 - - 0 - 0.00%
2008-08-27 0 0.600 0.550 0.770 - - 0 0 - 0.025 0.023 0.032 - - 0 - 0.00%
2008-08-26 0 0.600 0.580 0.780 - - 0 0 - 0.025 0.024 0.033 - - 0 - 0.00%
2008-08-25 0 0.600 0.540 0.720 - - 0 0 - 0.025 0.023 0.030 - - 0 - 0.00%
2008-08-21 0 0.600 0.550 0.600 - - 0 0 - 0.025 0.023 0.025 - - 0 - -6.25%
2008-08-20 0 0.640 0.540 0.640 - - 0 0 - 0.027 0.023 0.027 - - 0 - 0.00%
2008-08-19 0 0.640 0.540 0.640 - - 0 0 - 0.027 0.023 0.027 - - 0 - -1.54%
2008-08-18 0 0.650 0.550 0.650 0.650 0.650 50,000 32,500 0.6500 0.027 0.023 0.027 0.027 0.027 1,192,237 0.0273 1.56%
2008-08-15 0 0.640 0.550 0.750 - - 0 0 - 0.027 0.023 0.031 - - 0 - 0.00%
2008-08-14 0 0.640 0.560 0.640 0.560 0.640 80,000 48,800 0.6100 0.027 0.023 0.027 0.023 0.027 1,907,580 0.0256 0.00%
2008-08-13 0 0.640 0.580 0.700 - - 0 0 - 0.027 0.024 0.029 - - 0 - 0.00%
2008-08-12 0 0.640 0.550 0.750 - - 0 0 - 0.027 0.023 0.031 - - 0 - 0.00%
2008-08-11 0 0.640 0.570 0.740 0.640 0.640 36,000 23,040 0.6400 0.027 0.024 0.031 0.027 0.027 858,411 0.0268 4.92%
2008-08-08 0 0.610 0.620 0.650 0.600 0.630 42,000 25,680 0.6114 0.026 0.026 0.027 0.025 0.026 1,001,479 0.0256 -4.69%
2008-08-07 0 0.640 0.630 0.640 0.640 0.640 30,000 19,200 0.6400 0.027 0.026 0.027 0.027 0.027 715,342 0.0268 -1.54%
2008-08-05 0 0.650 0.630 0.690 0.650 0.650 20,000 13,000 0.6500 0.027 0.026 0.029 0.027 0.027 476,895 0.0273 -2.99%
2008-08-04 0 0.670 0.630 0.710 - - 0 0 - 0.028 0.026 0.030 - - 0 - 0.00%
2008-08-01 0 0.670 0.630 0.700 - - 0 0 - 0.028 0.026 0.029 - - 0 - 0.00%
2008-07-31 0 0.670 0.630 0.710 - - 0 0 - 0.028 0.026 0.030 - - 0 - 0.00%
2008-07-30 0 0.670 0.630 0.700 - - 0 0 - 0.028 0.026 0.029 - - 0 - 0.00%
2008-07-29 0 0.670 0.630 0.710 - - 0 0 - 0.028 0.026 0.030 - - 0 - 0.00%
2008-07-28 0 0.670 0.630 0.700 0.670 0.670 20,000 13,400 0.6700 0.028 0.026 0.029 0.028 0.028 476,895 0.0281 -2.90%
2008-07-25 0 0.690 0.610 0.700 - - 0 0 - 0.029 0.026 0.029 - - 0 - 0.00%
2008-07-24 0 0.690 0.610 0.690 - - 0 0 - 0.029 0.026 0.029 - - 0 - -1.43%
2008-07-23 0 0.700 0.620 0.700 - - 0 0 - 0.029 0.026 0.029 - - 0 - 0.00%
2008-07-22 0 0.700 0.610 0.710 - - 0 0 - 0.029 0.026 0.030 - - 0 - 0.00%
2008-07-21 0 0.700 0.620 0.710 - - 0 0 - 0.029 0.026 0.030 - - 0 - 0.00%
2008-07-18 0 0.700 0.670 0.700 - - 0 0 - 0.029 0.028 0.029 - - 0 - 0.00%
2008-07-17 0 0.700 0.650 0.700 - - 0 0 - 0.029 0.027 0.029 - - 0 - 0.00%
2008-07-16 0 0.700 0.640 0.700 - - 4,000 2,800 0.7000 0.029 0.027 0.029 - - 95,379 0.0294 -1.41%
2008-07-15 0 0.710 0.630 0.710 - - 0 0 - 0.030 0.026 0.030 - - 0 - 0.00%
2008-07-14 0 0.710 0.620 0.710 - - 0 0 - 0.030 0.026 0.030 - - 0 - 0.00%
2008-07-11 0 0.710 0.600 0.710 0.520 0.710 254,000 173,140 0.6817 0.030 0.025 0.030 0.022 0.030 6,056,566 0.0286 2.90%
2008-07-10 0 0.690 0.620 0.690 - - 0 0 - 0.029 0.026 0.029 - - 0 - -1.43%
2008-07-09 0 0.700 0.570 0.700 - - 0 0 - 0.029 0.024 0.029 - - 0 - 0.00%
2008-07-08 0 0.700 0.580 0.700 - - 0 0 - 0.029 0.024 0.029 - - 0 - 0.00%
2008-07-07 0 0.700 0.610 0.700 0.700 0.700 10,000 7,000 0.7000 0.029 0.026 0.029 0.029 0.029 238,447 0.0294 11.11%
2008-07-04 0 0.630 0.640 0.680 0.590 0.630 46,000 28,480 0.6191 0.026 0.027 0.029 0.025 0.026 1,096,858 0.0260 0.00%
2008-07-03 0 0.630 0.560 0.670 0.630 0.630 90,000 56,700 0.6300 0.026 0.023 0.028 0.026 0.026 2,146,027 0.0264 0.00%
2008-07-02 0 0.630 0.630 0.660 0.630 0.660 160,000 102,600 0.6413 0.026 0.026 0.028 0.026 0.028 3,815,160 0.0269 -5.97%
2008-06-30 0 0.670 0.640 0.690 - - 0 0 - 0.028 0.027 0.029 - - 0 - 0.00%
2008-06-27 0 0.670 0.630 0.700 - - 0 0 - 0.028 0.026 0.029 - - 0 - 0.00%
2008-06-26 0 0.670 0.650 0.700 - - 0 0 - 0.028 0.027 0.029 - - 0 - 0.00%
2008-06-25 0 0.670 0.640 - - - 0 0 - 0.028 0.027 - - - 0 - 0.00%
2008-06-24 0 0.670 0.570 0.700 - - 0 0 - 0.028 0.024 0.029 - - 0 - 0.00%
2008-06-23 0 0.670 0.670 0.700 0.670 0.700 66,000 45,820 0.6942 0.028 0.028 0.029 0.028 0.029 1,573,753 0.0291 3.08%
2008-06-20 0 0.650 0.650 0.720 0.650 0.650 8,000 5,200 0.6500 0.027 0.027 0.030 0.027 0.027 190,758 0.0273 -7.14%
2008-06-19 0 0.700 0.660 0.740 - - 0 0 - 0.029 0.028 0.031 - - 0 - 0.00%
2008-06-18 0 0.700 0.670 0.700 0.700 0.700 4,000 2,800 0.7000 0.029 0.028 0.029 0.029 0.029 95,379 0.0294 2.94%
2008-06-17 0 0.680 0.650 0.700 - - 0 0 - 0.029 0.027 0.029 - - 0 - 0.00%
2008-06-16 0 0.680 0.620 0.720 - - 0 0 - 0.029 0.026 0.030 - - 0 - 0.00%
2008-06-13 0 0.680 0.680 0.700 0.620 0.620 20,000 12,400 0.6200 0.029 0.029 0.029 0.026 0.026 476,895 0.0260 -2.86%
2008-06-12 0 0.700 0.680 0.710 0.690 0.700 192,000 133,480 0.6952 0.029 0.029 0.030 0.029 0.029 4,578,192 0.0292 2.94%
2008-06-11 0 0.680 0.680 0.730 0.680 0.680 2,000 1,360 0.6800 0.029 0.029 0.031 0.029 0.029 47,689 0.0285 0.00%
2008-06-10 0 0.680 0.680 0.700 0.680 0.680 40,000 27,200 0.6800 0.029 0.029 0.029 0.029 0.029 953,790 0.0285 -2.86%
2008-06-06 0 0.700 0.690 0.730 - - 0 0 - 0.029 0.029 0.031 - - 0 - 0.00%
2008-06-05 0 0.700 0.690 0.720 - - 0 0 - 0.029 0.029 0.030 - - 0 - 0.00%
2008-06-04 0 0.700 0.700 0.720 - - 0 0 - 0.029 0.029 0.030 - - 0 - 1.45%
2008-06-03 0 0.690 0.690 0.730 0.690 0.700 15,000 10,340 0.6893 0.029 0.029 0.031 0.029 0.029 357,671 0.0289 -4.17%
2008-06-02 0 0.720 0.700 0.730 0.720 0.720 2,000 1,440 0.7200 0.030 0.029 0.031 0.030 0.030 47,689 0.0302 0.00%
2008-05-30 0 0.720 0.690 0.720 0.720 0.720 20,000 14,400 0.7200 0.030 0.029 0.030 0.030 0.030 476,895 0.0302 0.00%
2008-05-29 0 0.720 0.710 0.720 0.720 0.720 60,000 43,200 0.7200 0.030 0.030 0.030 0.030 0.030 1,430,685 0.0302 -2.70%
2008-05-28 0 0.740 0.740 0.760 0.740 0.740 62,000 45,880 0.7400 0.031 0.031 0.032 0.031 0.031 1,478,374 0.0310 0.00%
2008-05-27 0 0.740 0.690 0.750 - - 0 0 - 0.031 0.029 0.031 - - 0 - 0.00%
2008-05-26 0 0.740 0.700 0.740 - - 0 0 - 0.031 0.029 0.031 - - 0 - 0.00%
2008-05-23 0 0.740 0.700 0.750 - - 0 0 - 0.031 0.029 0.031 - - 0 - 0.00%
2008-05-22 0 0.740 0.700 0.770 - - 0 0 - 0.031 0.029 0.032 - - 0 - 0.00%
2008-05-21 0 0.770 0.740 0.770 0.740 0.740 12,000 8,880 0.7400 0.031 0.030 0.031 0.030 0.030 297,737 0.0298 0.00%
2008-05-20 0 0.770 0.770 0.790 0.710 0.770 52,000 37,820 0.7273 0.031 0.031 0.032 0.029 0.031 1,290,194 0.0293 4.05%
2008-05-19 0 0.740 0.720 0.740 0.720 0.750 94,000 69,840 0.7430 0.030 0.029 0.030 0.029 0.030 2,332,274 0.0299 4.23%
2008-05-16 0 0.710 0.710 0.740 - - 0 0 - 0.029 0.029 0.030 - - 0 - 1.43%
2008-05-15 0 0.700 0.700 0.720 0.700 0.720 38,000 26,960 0.7095 0.028 0.028 0.029 0.028 0.029 942,834 0.0286 0.00%
2008-05-14 0 0.700 0.700 0.730 - - 0 0 - 0.028 0.028 0.029 - - 0 - 0.00%
2008-05-13 0 0.700 0.690 0.740 0.700 0.700 50,000 35,000 0.7000 0.028 0.028 0.030 0.028 0.028 1,240,571 0.0282 -2.78%
2008-05-09 0 0.720 0.700 0.740 - - 0 0 - 0.029 0.028 0.030 - - 0 - 0.00%
2008-05-08 0 0.720 0.710 0.760 - - 0 0 - 0.029 0.029 0.031 - - 0 - 0.00%
2008-05-07 0 0.720 0.720 0.740 0.720 0.720 50,000 36,000 0.7200 0.029 0.029 0.030 0.029 0.029 1,240,571 0.0290 0.00%
2008-05-06 0 0.720 0.700 0.720 0.720 0.720 40,000 28,800 0.7200 0.029 0.028 0.029 0.029 0.029 992,457 0.0290 0.00%
2008-05-05 0 0.720 0.710 0.740 0.700 0.720 314,000 223,660 0.7123 0.029 0.029 0.030 0.028 0.029 7,790,788 0.0287 2.86%
2008-05-02 0 0.700 0.690 0.730 0.690 0.730 620,000 437,160 0.7051 0.028 0.028 0.029 0.028 0.029 15,383,085 0.0284 -1.41%
2008-04-30 0 0.710 0.710 0.740 0.710 0.730 130,000 93,080 0.7160 0.029 0.029 0.030 0.029 0.029 3,225,486 0.0289 -2.74%
2008-04-29 0 0.730 0.730 0.740 0.690 0.710 27,500 19,315 0.7024 0.029 0.029 0.030 0.028 0.029 682,314 0.0283 -1.35%
2008-04-28 0 0.740 0.710 0.740 0.710 0.740 4,000 2,900 0.7250 0.030 0.029 0.030 0.029 0.030 99,246 0.0292 2.78%
2008-04-25 0 0.720 0.720 0.730 0.720 0.730 188,000 136,460 0.7259 0.029 0.029 0.029 0.029 0.029 4,664,548 0.0293 0.00%
2008-04-24 0 0.720 0.720 0.740 0.700 0.710 62,000 43,800 0.7065 0.029 0.029 0.030 0.028 0.029 1,538,309 0.0285 -2.70%
2008-04-23 0 0.740 0.730 0.740 - - 0 0 - 0.030 0.029 0.030 - - 0 - -1.33%
2008-04-22 0 0.750 0.720 0.750 - - 0 0 - 0.030 0.029 0.030 - - 0 - 0.00%
2008-04-21 0 0.750 0.680 0.760 0.740 0.860 290,000 220,740 0.7612 0.030 0.027 0.031 0.030 0.035 7,195,314 0.0307 0.00%
2008-04-18 0 0.750 0.740 0.750 0.750 0.750 12,000 9,000 0.7500 0.030 0.030 0.030 0.030 0.030 297,737 0.0302 -3.85%
2008-04-17 0 0.780 0.740 0.780 0.680 0.790 253,000 177,880 0.7031 0.031 0.030 0.031 0.027 0.032 6,277,291 0.0283 9.86%
2008-04-16 0 0.710 0.740 0.750 0.700 0.750 48,000 35,580 0.7413 0.029 0.030 0.030 0.028 0.030 1,190,949 0.0299 -2.74%
2008-04-15 0 0.730 0.720 0.770 0.710 0.780 150,000 109,460 0.7297 0.029 0.029 0.031 0.029 0.031 3,721,714 0.0294 2.82%
2008-04-14 0 0.710 0.690 0.720 - - 0 0 - 0.029 0.028 0.029 - - 0 - 0.00%
2008-04-11 0 0.710 0.680 0.720 - - 0 0 - 0.029 0.027 0.029 - - 0 - 0.00%
2008-04-10 0 0.710 0.680 0.710 0.700 0.710 150,000 106,480 0.7099 0.029 0.027 0.029 0.028 0.029 3,721,714 0.0286 0.00%
2008-04-09 0 0.710 0.680 0.710 0.720 0.720 3,500 2,340 0.6686 0.029 0.027 0.029 0.029 0.029 86,840 0.0269 0.00%
2008-04-08 0 0.710 0.690 0.720 0.710 0.720 222,000 158,840 0.7155 0.029 0.028 0.029 0.029 0.029 5,508,137 0.0288 -1.39%
2008-04-07 0 0.720 0.690 0.720 0.720 0.720 200,744 139,281 0.6938 0.029 0.028 0.029 0.029 0.029 4,980,745 0.0280 4.35%
2008-04-03 0 0.690 0.690 0.700 0.670 0.700 214,000 146,620 0.6851 0.028 0.028 0.028 0.027 0.028 5,309,645 0.0276 -1.43%
2008-04-02 0 0.700 0.680 0.710 0.700 0.700 100,000 70,000 0.7000 0.028 0.027 0.029 0.028 0.028 2,481,143 0.0282 -2.78%
2008-04-01 0 0.720 0.700 0.720 0.690 0.720 64,000 45,260 0.7072 0.029 0.028 0.029 0.028 0.029 1,587,931 0.0285 4.35%
2008-03-31 0 0.690 0.690 0.720 0.690 0.690 2,000 1,380 0.6900 0.028 0.028 0.029 0.028 0.028 49,623 0.0278 -1.43%
2008-03-28 0 0.700 0.690 0.710 0.700 0.730 164,000 117,880 0.7188 0.028 0.028 0.029 0.028 0.029 4,069,074 0.0290 -4.11%
2008-03-27 0 0.730 0.720 0.730 0.710 0.750 132,000 95,280 0.7218 0.029 0.029 0.029 0.029 0.030 3,275,108 0.0291 4.29%
2008-03-26 0 0.700 0.700 0.720 0.700 0.700 100,000 70,000 0.7000 0.028 0.028 0.029 0.028 0.028 2,481,143 0.0282 -2.78%
2008-03-25 0 0.720 0.710 0.720 0.720 0.720 88,000 63,360 0.7200 0.029 0.029 0.029 0.029 0.029 2,183,406 0.0290 1.41%
2008-03-20 0 0.710 0.710 0.730 - - 0 0 - 0.029 0.029 0.029 - - 0 - 0.00%
2008-03-19 0 0.710 0.710 0.730 0.710 0.720 160,000 114,600 0.7163 0.029 0.029 0.029 0.029 0.029 3,969,828 0.0289 -1.39%
2008-03-18 0 0.720 0.690 0.720 0.720 0.720 26,000 18,720 0.7200 0.029 0.028 0.029 0.029 0.029 645,097 0.0290 0.00%
2008-03-17 0 0.720 0.720 0.730 0.690 0.690 46,000 31,740 0.6900 0.029 0.029 0.029 0.028 0.028 1,141,326 0.0278 -2.70%
2008-03-14 0 0.740 0.720 0.740 0.740 0.740 24,000 17,760 0.7400 0.030 0.029 0.030 0.030 0.030 595,474 0.0298 2.78%
2008-03-13 0 0.720 0.720 0.750 0.720 0.760 296,000 218,020 0.7366 0.029 0.029 0.030 0.029 0.031 7,344,183 0.0297 0.00%
2008-03-12 0 0.720 0.720 0.760 - - 0 0 - 0.029 0.029 0.031 - - 0 - 0.00%
2008-03-11 0 0.720 0.710 0.780 0.720 0.720 100,000 72,000 0.7200 0.029 0.029 0.031 0.029 0.029 2,481,143 0.0290 0.00%
2008-03-10 0 0.720 0.710 0.720 0.720 0.720 24,000 17,240 0.7183 0.029 0.029 0.029 0.029 0.029 595,474 0.0290 -1.37%
2008-03-07 0 0.730 0.730 0.750 0.730 0.730 104,000 75,920 0.7300 0.029 0.029 0.030 0.029 0.029 2,580,388 0.0294 -2.67%
2008-03-06 0 0.750 0.750 0.760 0.740 0.750 100,000 74,100 0.7410 0.030 0.030 0.031 0.030 0.030 2,481,143 0.0299 1.35%
2008-03-05 0 0.740 0.720 0.750 - - 0 0 - 0.030 0.029 0.030 - - 0 - 0.00%
2008-03-04 0 0.740 0.720 0.750 0.740 0.770 120,000 89,900 0.7492 0.030 0.029 0.030 0.030 0.031 2,977,371 0.0302 -1.33%
2008-03-03 0 0.750 0.750 0.770 0.740 0.750 20,000 14,920 0.7460 0.030 0.030 0.031 0.030 0.030 496,229 0.0301 1.35%
2008-02-29 0 0.740 0.730 0.760 - - 0 0 - 0.030 0.029 0.031 - - 0 - 0.00%
2008-02-28 0 0.740 0.740 0.770 0.720 0.720 2,000 1,440 0.7200 0.030 0.030 0.031 0.029 0.029 49,623 0.0290 -1.33%
2008-02-27 0 0.750 0.750 0.760 0.720 0.720 2,000 1,440 0.7200 0.030 0.030 0.031 0.029 0.029 49,623 0.0290 -2.60%
2008-02-26 0 0.770 0.700 0.770 0.770 0.770 4,090 3,149 0.7699 0.031 0.028 0.031 0.031 0.031 101,479 0.0310 2.67%
2008-02-25 0 0.750 0.750 0.770 0.750 0.750 50,000 37,500 0.7500 0.030 0.030 0.031 0.030 0.030 1,240,571 0.0302 0.00%
2008-02-22 0 0.750 0.700 0.770 - - 0 0 - 0.030 0.028 0.031 - - 0 - 0.00%
2008-02-21 0 0.750 0.710 0.750 - - 0 0 - 0.030 0.029 0.030 - - 0 - -1.32%
2008-02-20 0 0.760 0.720 0.760 0.770 0.770 10,000 7,700 0.7700 0.031 0.029 0.031 0.031 0.031 248,114 0.0310 2.70%
2008-02-19 0 0.740 0.730 0.740 0.740 0.740 16,000 11,840 0.7400 0.030 0.029 0.030 0.030 0.030 396,983 0.0298 0.00%
2008-02-18 0 0.740 0.720 0.740 0.740 0.740 60,000 44,400 0.7400 0.030 0.029 0.030 0.030 0.030 1,488,686 0.0298 0.00%
2008-02-15 0 0.740 0.720 0.760 0.730 0.740 108,000 79,820 0.7391 0.030 0.029 0.031 0.029 0.030 2,679,634 0.0298 1.37%
2008-02-14 0 0.730 0.710 0.730 0.700 0.740 482,000 339,820 0.7050 0.029 0.029 0.029 0.028 0.030 11,959,108 0.0284 0.00%
2008-02-13 0 0.730 0.720 0.730 0.730 0.730 160,000 116,260 0.7266 0.029 0.029 0.029 0.029 0.029 3,969,828 0.0293 1.39%
2008-02-12 0 0.720 0.720 0.740 - - 0 0 - 0.029 0.029 0.030 - - 0 - 0.00%
2008-02-11 0 0.720 0.700 0.720 0.720 0.720 74,000 53,280 0.7200 0.029 0.028 0.029 0.029 0.029 1,836,046 0.0290 -2.70%
2008-02-06 0 0.740 0.710 0.740 0.740 0.740 6,000 4,440 0.7400 0.030 0.029 0.030 0.030 0.030 148,869 0.0298 0.00%
2008-02-05 0 0.740 0.720 0.740 - - 0 0 - 0.030 0.029 0.030 - - 0 - 0.00%
2008-02-04 0 0.740 0.720 0.740 0.740 0.740 200,000 148,000 0.7400 0.030 0.029 0.030 0.030 0.030 4,962,285 0.0298 2.78%
2008-02-01 0 0.720 0.720 0.740 0.710 0.710 6,000 4,260 0.7100 0.029 0.029 0.030 0.029 0.029 148,869 0.0286 1.41%
2008-01-31 0 0.710 0.710 0.730 0.700 0.730 310,000 217,300 0.7010 0.029 0.029 0.029 0.028 0.029 7,691,543 0.0283 -4.05%
2008-01-30 0 0.740 0.730 0.740 0.730 0.740 150,000 110,500 0.7367 0.030 0.029 0.030 0.029 0.030 3,721,714 0.0297 1.37%
2008-01-29 0 0.730 0.730 0.740 0.730 0.730 10,000 7,300 0.7300 0.029 0.029 0.030 0.029 0.029 248,114 0.0294 0.00%
2008-01-28 0 0.730 0.730 0.740 0.730 0.730 200,000 146,000 0.7300 0.029 0.029 0.030 0.029 0.029 4,962,285 0.0294 -1.35%
2008-01-25 0 0.740 0.740 0.760 0.730 0.730 254,000 185,420 0.7300 0.030 0.030 0.031 0.029 0.029 6,302,103 0.0294 2.78%
2008-01-24 0 0.720 0.710 0.720 0.720 0.740 932,000 677,460 0.7269 0.029 0.029 0.029 0.029 0.030 23,124,250 0.0293 -1.37%
2008-01-23 0 0.730 0.730 0.760 0.730 0.730 297,000 216,750 0.7298 0.029 0.029 0.031 0.029 0.029 7,368,994 0.0294 0.00%
2008-01-22 0 0.730 0.730 0.740 0.720 0.760 976,184 730,025 0.7478 0.029 0.029 0.030 0.029 0.031 24,220,518 0.0301 -5.19%
2008-01-21 0 0.770 0.760 0.780 0.760 0.770 356,000 273,380 0.7679 0.031 0.031 0.031 0.031 0.031 8,832,868 0.0310 1.32%
2008-01-18 0 0.760 0.760 0.770 0.760 0.760 321,500 244,340 0.7600 0.031 0.031 0.031 0.031 0.031 7,976,874 0.0306 0.00%
2008-01-17 0 0.760 0.760 0.770 0.760 0.760 330,000 250,800 0.7600 0.031 0.031 0.031 0.031 0.031 8,187,771 0.0306 0.00%
2008-01-16 0 0.760 0.760 0.780 0.760 0.780 601,000 457,440 0.7611 0.031 0.031 0.031 0.031 0.031 14,911,668 0.0307 0.00%
2008-01-15 0 0.760 0.760 0.780 0.760 0.760 878,000 668,280 0.7611 0.031 0.031 0.031 0.031 0.031 21,784,433 0.0307 -2.56%
2008-01-14 0 0.780 0.760 0.780 0.760 0.780 129,042 100,310 0.7773 0.031 0.031 0.031 0.031 0.031 3,201,716 0.0313 2.63%
2008-01-11 0 0.760 0.760 0.780 0.760 0.760 314,000 238,640 0.7600 0.031 0.031 0.031 0.031 0.031 7,790,788 0.0306 0.00%
2008-01-10 0 0.760 0.760 0.780 0.760 0.780 108,000 83,120 0.7696 0.031 0.031 0.031 0.031 0.031 2,679,634 0.0310 -2.56%
2008-01-09 0 0.780 0.770 0.780 0.770 0.780 38,000 29,340 0.7721 0.031 0.031 0.031 0.031 0.031 942,834 0.0311 2.63%
2008-01-08 0 0.760 0.760 0.780 0.760 0.770 102,000 78,520 0.7698 0.031 0.031 0.031 0.031 0.031 2,530,766 0.0310 0.00%
2008-01-07 0 0.760 0.750 0.780 0.760 0.770 1,070,000 816,800 0.7634 0.031 0.030 0.031 0.031 0.031 26,548,227 0.0308 -1.30%
2008-01-04 0 0.770 0.770 0.780 0.770 0.770 110,000 85,700 0.7791 0.031 0.031 0.031 0.031 0.031 2,729,257 0.0314 -1.28%
2008-01-03 0 0.780 0.780 0.790 0.770 0.790 182,000 141,760 0.7789 0.031 0.031 0.032 0.031 0.032 4,515,680 0.0314 -1.27%
2008-01-02 0 0.790 0.790 0.800 0.790 0.790 48,000 37,920 0.7900 0.032 0.032 0.032 0.032 0.032 1,190,949 0.0318 1.28%
2007-12-31 0 0.780 0.780 0.800 0.780 0.800 108,000 85,240 0.7893 0.031 0.031 0.032 0.031 0.032 2,679,634 0.0318 -2.50%
2007-12-28 0 0.800 0.800 0.810 0.800 0.820 592,000 476,700 0.8052 0.032 0.032 0.033 0.032 0.033 14,688,365 0.0325 0.00%
2007-12-27 0 0.800 0.800 0.810 0.770 0.800 966,000 763,260 0.7901 0.032 0.032 0.033 0.031 0.032 23,967,839 0.0318 3.90%
2007-12-24 0 0.770 0.760 0.770 0.770 0.770 150,000 115,500 0.7700 0.031 0.031 0.031 0.031 0.031 3,721,714 0.0310 0.00%
2007-12-21 0 0.770 0.770 0.780 0.770 0.770 74,000 56,980 0.7700 0.031 0.031 0.031 0.031 0.031 1,836,046 0.0310 0.00%
2007-12-20 0 0.770 0.770 0.780 0.760 0.770 398,000 303,380 0.7623 0.031 0.031 0.031 0.031 0.031 9,874,948 0.0307 1.32%
2007-12-19 0 0.760 0.760 0.770 0.760 0.760 340,000 258,400 0.7600 0.031 0.031 0.031 0.031 0.031 8,435,885 0.0306 1.33%
2007-12-18 0 0.750 0.750 0.780 0.710 0.760 1,326,000 983,520 0.7417 0.030 0.030 0.031 0.029 0.031 32,899,953 0.0299 -1.32%
2007-12-17 0 0.760 0.760 0.780 0.760 0.760 50,000 38,000 0.7600 0.031 0.031 0.031 0.031 0.031 1,240,571 0.0306 -1.30%
2007-12-14 0 0.770 0.770 0.780 0.770 0.790 148,000 115,960 0.7835 0.031 0.031 0.031 0.031 0.032 3,672,091 0.0316 0.00%
2007-12-13 0 0.770 0.760 0.790 - - 0 0 - 0.031 0.031 0.032 - - 0 - 0.00%
2007-12-12 0 0.770 0.760 0.780 0.770 0.770 28,000 21,560 0.7700 0.031 0.031 0.031 0.031 0.031 694,720 0.0310 1.32%
2007-12-11 0 0.760 0.760 0.780 0.760 0.780 362,000 275,420 0.7608 0.031 0.031 0.031 0.031 0.031 8,981,737 0.0307 -2.56%
2007-12-10 0 0.780 0.760 0.790 0.760 0.780 280,000 215,460 0.7695 0.031 0.031 0.032 0.031 0.031 6,947,200 0.0310 2.63%
2007-12-07 0 0.760 0.760 0.770 0.760 0.780 250,000 191,600 0.7664 0.031 0.031 0.031 0.031 0.031 6,202,857 0.0309 0.00%
2007-12-06 0 0.760 0.760 0.770 0.760 0.760 170,000 129,200 0.7600 0.031 0.031 0.031 0.031 0.031 4,217,943 0.0306 0.00%
2007-12-05 0 0.760 0.760 0.780 0.760 0.760 130,000 98,800 0.7600 0.031 0.031 0.031 0.031 0.031 3,225,486 0.0306 0.00%
2007-12-04 0 0.760 0.760 0.770 0.760 0.770 790,868 601,668 0.7608 0.031 0.031 0.031 0.031 0.031 19,622,564 0.0307 0.00%
2007-12-03 0 0.760 0.760 0.780 0.760 0.760 52,000 39,520 0.7600 0.031 0.031 0.031 0.031 0.031 1,290,194 0.0306 -2.56%
2007-11-30 0 0.780 0.760 0.780 - - 0 0 - 0.031 0.031 0.031 - - 0 - 0.00%
2007-11-29 0 0.780 0.760 0.780 0.770 0.780 300,000 231,100 0.7703 0.031 0.031 0.031 0.031 0.031 7,443,428 0.0310 -1.27%
2007-11-28 0 0.790 0.760 0.790 0.760 0.790 490,000 379,240 0.7740 0.032 0.031 0.032 0.031 0.032 12,157,599 0.0312 1.28%
2007-11-27 0 0.780 0.780 0.790 0.780 0.780 6,000 4,680 0.7800 0.031 0.031 0.032 0.031 0.031 148,869 0.0314 0.00%
2007-11-26 0 0.780 0.780 0.790 0.770 0.790 812,000 640,160 0.7884 0.031 0.031 0.032 0.031 0.032 20,146,879 0.0318 0.00%
2007-11-23 0 0.780 0.770 0.790 0.770 0.790 250,000 195,400 0.7816 0.031 0.031 0.032 0.031 0.032 6,202,857 0.0315 2.63%
2007-11-22 0 0.760 0.760 0.770 0.760 0.770 310,000 237,200 0.7652 0.031 0.031 0.031 0.031 0.031 7,691,543 0.0308 0.00%
2007-11-21 0 0.760 0.760 0.770 0.760 0.770 1,044,000 794,260 0.7608 0.031 0.031 0.031 0.031 0.031 25,903,130 0.0307 0.00%
2007-11-20 0 0.760 0.760 0.770 0.760 0.770 630,000 479,060 0.7604 0.031 0.031 0.031 0.031 0.031 15,631,199 0.0306 0.00%
2007-11-19 0 0.760 0.760 0.770 0.750 0.760 536,000 406,340 0.7581 0.031 0.031 0.031 0.030 0.031 13,298,925 0.0306 1.33%
2007-11-16 0 0.750 0.750 0.760 0.750 0.750 20,000 15,000 0.7500 0.030 0.030 0.031 0.030 0.030 496,229 0.0302 -2.60%
2007-11-15 0 0.770 0.740 0.770 0.770 0.770 64,000 49,280 0.7700 0.031 0.030 0.031 0.031 0.031 1,587,931 0.0310 1.32%
2007-11-14 0 0.760 0.740 0.770 - - 0 0 - 0.031 0.030 0.031 - - 0 - 0.00%
2007-11-13 0 0.760 0.740 0.770 0.720 0.770 796,000 601,660 0.7559 0.031 0.030 0.031 0.029 0.031 19,749,896 0.0305 2.70%
2007-11-12 0 0.740 0.740 0.760 0.740 0.760 368,000 274,320 0.7454 0.030 0.030 0.031 0.030 0.031 9,130,605 0.0300 0.00%
2007-11-09 0 0.740 0.740 0.760 0.710 0.760 344,000 254,560 0.7400 0.030 0.030 0.031 0.029 0.031 8,535,131 0.0298 0.00%
2007-11-08 0 0.740 0.720 0.760 0.740 0.740 10,000 7,400 0.7400 0.030 0.029 0.031 0.030 0.030 248,114 0.0298 -2.63%
2007-11-07 0 0.760 0.740 0.770 0.750 0.760 200,000 151,000 0.7550 0.031 0.030 0.031 0.030 0.031 4,962,285 0.0304 2.70%
2007-11-06 0 0.740 0.700 0.740 0.740 0.740 50,000 37,000 0.7400 0.030 0.028 0.030 0.030 0.030 1,240,571 0.0298 1.09%
2007-11-05 0 0.750 0.750 0.770 0.750 0.770 320,000 244,520 0.7641 0.030 0.030 0.030 0.030 0.030 8,134,894 0.0301 -2.60%
2007-11-02 0 0.770 0.760 0.780 0.760 0.770 12,000 9,140 0.7617 0.030 0.030 0.031 0.030 0.030 305,059 0.0300 0.00%
2007-11-01 0 0.770 0.770 0.780 0.770 0.780 404,000 312,040 0.7724 0.030 0.030 0.031 0.030 0.031 10,270,304 0.0304 1.32%
2007-10-31 0 0.760 0.750 0.770 0.750 0.770 166,000 126,820 0.7640 0.030 0.030 0.030 0.030 0.030 4,219,976 0.0301 -1.30%
2007-10-30 0 0.770 0.750 0.780 0.750 0.770 746,000 561,780 0.7531 0.030 0.030 0.031 0.030 0.030 18,964,472 0.0296 4.05%
2007-10-29 0 0.740 0.740 0.760 0.740 0.770 419,000 318,540 0.7602 0.029 0.029 0.030 0.029 0.030 10,651,627 0.0299 -1.33%
2007-10-26 0 0.750 0.740 0.760 0.750 0.750 300,000 225,000 0.7500 0.030 0.029 0.030 0.030 0.030 7,626,463 0.0295 0.00%
2007-10-25 0 0.750 0.750 0.760 0.750 0.760 454,000 344,740 0.7593 0.030 0.030 0.030 0.030 0.030 11,541,381 0.0299 1.35%
2007-10-24 0 0.740 0.740 0.760 0.720 0.760 482,000 358,180 0.7431 0.029 0.029 0.030 0.028 0.030 12,253,184 0.0292 -2.63%
2007-10-23 0 0.760 0.720 0.760 0.750 0.760 220,000 166,340 0.7561 0.030 0.028 0.030 0.030 0.030 5,592,740 0.0297 0.00%
2007-10-22 0 0.760 0.690 0.760 0.710 0.760 322,000 234,120 0.7271 0.030 0.027 0.030 0.028 0.030 8,185,737 0.0286 5.56%
2007-10-18 0 0.720 0.720 0.730 0.710 0.720 120,000 85,500 0.7125 0.028 0.028 0.029 0.028 0.028 3,050,585 0.0280 -2.70%
2007-10-17 0 0.740 0.730 0.740 0.730 0.740 784,000 573,820 0.7319 0.029 0.029 0.029 0.029 0.029 19,930,491 0.0288 1.37%
2007-10-16 0 0.730 0.730 0.750 0.720 0.730 766,000 552,980 0.7219 0.029 0.029 0.030 0.028 0.029 19,472,903 0.0284 -2.67%
2007-10-15 0 0.750 0.740 0.750 0.700 0.790 806,000 605,360 0.7511 0.030 0.029 0.030 0.028 0.031 20,489,765 0.0295 4.17%
2007-10-12 0 0.720 0.720 0.750 0.700 0.770 1,184,000 838,180 0.7079 0.028 0.028 0.030 0.028 0.030 30,099,109 0.0278 -6.49%
2007-10-11 0 0.770 0.720 0.770 0.770 0.770 50,000 38,500 0.7700 0.030 0.028 0.030 0.030 0.030 1,271,077 0.0303 4.05%
2007-10-10 0 0.740 0.740 0.760 0.700 0.750 588,000 428,040 0.7280 0.029 0.029 0.030 0.028 0.030 14,947,868 0.0286 4.23%
2007-10-09 0 0.710 0.710 0.720 0.700 0.710 170,600 120,396 0.7057 0.028 0.028 0.028 0.028 0.028 4,336,915 0.0278 2.90%
2007-10-08 0 0.690 0.690 0.720 0.690 0.710 236,000 164,440 0.6968 0.027 0.027 0.028 0.027 0.028 5,999,485 0.0274 -1.43%
2007-10-05 0 0.700 0.690 0.740 0.680 0.700 1,048,000 720,540 0.6875 0.028 0.027 0.029 0.027 0.028 26,641,779 0.0270 1.45%
2007-10-04 0 0.690 0.680 0.690 0.680 0.690 1,152,000 793,880 0.6891 0.027 0.027 0.027 0.027 0.027 29,285,619 0.0271 0.00%
2007-10-03 0 0.690 0.680 0.700 0.680 0.720 1,090,000 749,160 0.6873 0.027 0.027 0.028 0.027 0.028 27,709,484 0.0270 -4.17%
2007-10-02 0 0.720 0.680 0.720 0.690 0.730 384,000 272,640 0.7100 0.028 0.027 0.028 0.027 0.029 9,761,873 0.0279 0.00%
2007-09-28 0 0.720 0.710 0.720 0.700 0.800 2,230,000 1,604,960 0.7197 0.028 0.028 0.028 0.028 0.031 56,690,044 0.0283 -10.00%
2007-09-27 0 0.800 0.750 0.800 0.730 0.850 908,000 728,920 0.8028 0.031 0.030 0.031 0.029 0.033 23,082,762 0.0316 6.67%
2007-09-25 0 0.750 0.750 0.800 0.750 0.760 400,000 303,000 0.7575 0.030 0.030 0.031 0.030 0.030 10,168,618 0.0298 -6.25%
2007-09-24 0 0.800 0.750 0.800 0.750 0.800 62,000 46,600 0.7516 0.031 0.030 0.031 0.030 0.031 1,576,136 0.0296 0.00%
2007-09-21 0 0.800 0.800 0.810 0.800 0.800 638,000 510,400 0.8000 0.031 0.031 0.032 0.031 0.031 16,218,945 0.0315 2.56%
2007-09-20 0 0.780 0.770 0.800 0.770 0.800 254,000 200,940 0.7911 0.031 0.030 0.031 0.030 0.031 6,457,072 0.0311 -2.50%
2007-09-19 0 0.800 0.800 0.820 0.790 0.820 838,000 676,680 0.8075 0.031 0.031 0.032 0.031 0.032 21,303,254 0.0318 1.27%
2007-09-18 0 0.790 0.790 0.820 0.780 0.840 1,158,000 942,180 0.8136 0.031 0.031 0.032 0.031 0.033 29,438,149 0.0320 1.28%
2007-09-17 0 0.780 0.770 0.790 0.760 0.780 500,000 389,960 0.7799 0.031 0.030 0.031 0.030 0.031 12,710,772 0.0307 0.00%
2007-09-14 0 0.780 0.780 0.790 0.740 0.740 72,000 53,680 0.7456 0.031 0.031 0.031 0.029 0.029 1,830,351 0.0293 4.00%
2007-09-13 0 0.750 0.740 0.780 0.750 0.750 530,000 397,500 0.7500 0.030 0.029 0.031 0.030 0.030 13,473,419 0.0295 1.35%
2007-09-12 0 0.740 0.740 0.760 0.730 0.740 96,000 70,580 0.7352 0.029 0.029 0.030 0.029 0.029 2,440,468 0.0289 0.00%
2007-09-11 0 0.740 0.710 0.740 0.740 0.780 130,000 99,500 0.7654 0.029 0.028 0.029 0.029 0.031 3,304,801 0.0301 4.23%
2007-09-10 0 0.710 0.710 0.760 0.710 0.720 192,000 138,020 0.7189 0.028 0.028 0.030 0.028 0.028 4,880,937 0.0283 0.00%
2007-09-07 0 0.710 0.710 0.720 0.710 0.730 156,000 112,100 0.7186 0.028 0.028 0.028 0.028 0.029 3,965,761 0.0283 -6.58%
2007-09-06 0 0.760 0.740 0.760 0.700 0.760 80,000 58,100 0.7263 0.030 0.029 0.030 0.028 0.030 2,033,724 0.0286 5.56%
2007-09-05 0 0.720 0.720 0.750 0.720 0.730 74,000 53,880 0.7281 0.028 0.028 0.030 0.028 0.029 1,881,194 0.0286 0.00%
2007-09-04 0 0.720 0.710 0.720 0.710 0.770 86,000 62,340 0.7249 0.028 0.028 0.028 0.028 0.030 2,186,253 0.0285 1.41%
2007-09-03 0 0.710 0.710 0.730 0.700 0.710 60,000 42,580 0.7097 0.028 0.028 0.029 0.028 0.028 1,525,293 0.0279 1.43%
2007-08-31 0 0.700 0.700 0.730 0.690 0.730 1,034,400 754,048 0.7290 0.028 0.028 0.029 0.027 0.029 26,296,046 0.0287 -2.78%
2007-08-30 0 0.720 0.720 0.730 0.720 0.730 140,000 101,180 0.7227 0.028 0.028 0.029 0.028 0.029 3,559,016 0.0284 0.00%
2007-08-29 0 0.720 0.720 0.730 0.710 0.750 396,000 284,680 0.7189 0.028 0.028 0.029 0.028 0.030 10,066,932 0.0283 -1.37%
2007-08-28 0 0.730 0.730 0.780 0.700 0.820 1,140,000 859,120 0.7536 0.029 0.029 0.031 0.028 0.032 28,980,561 0.0296 1.39%
2007-08-27 0 0.720 0.700 0.720 0.690 0.720 290,000 205,100 0.7072 0.028 0.028 0.028 0.027 0.028 7,372,248 0.0278 4.35%
2007-08-24 0 0.690 0.690 0.750 0.680 0.700 420,000 290,720 0.6922 0.027 0.027 0.030 0.027 0.028 10,677,049 0.0272 -1.43%
2007-08-23 0 0.700 0.690 0.700 0.680 0.700 910,000 627,800 0.6899 0.028 0.027 0.028 0.027 0.028 23,133,605 0.0271 2.94%
2007-08-22 0 0.680 0.660 0.680 0.680 0.680 1,664,000 1,131,520 0.6800 0.027 0.026 0.027 0.027 0.027 42,301,450 0.0267 1.49%
2007-08-21 0 0.670 0.680 0.690 0.660 0.720 1,438,000 970,240 0.6747 0.026 0.027 0.027 0.026 0.028 36,556,181 0.0265 -1.47%
2007-08-20 0 0.680 0.670 0.680 0.680 0.700 1,358,000 935,900 0.6892 0.027 0.026 0.027 0.027 0.028 34,522,457 0.0271 -1.45%
2007-08-17 0 0.690 0.690 0.700 0.640 0.700 1,446,000 970,400 0.6711 0.027 0.027 0.028 0.025 0.028 36,759,553 0.0264 0.00%
2007-08-16 0 0.690 0.690 0.730 0.690 0.750 901,000 644,940 0.7158 0.027 0.027 0.029 0.027 0.030 22,904,812 0.0282 -9.21%
2007-08-15 0 0.760 0.760 0.790 0.760 0.780 394,000 303,100 0.7693 0.030 0.030 0.031 0.030 0.031 10,016,089 0.0303 -2.56%
2007-08-14 0 0.780 0.780 0.790 0.770 0.780 12,000 9,260 0.7717 0.031 0.031 0.031 0.030 0.031 305,059 0.0304 1.30%
2007-08-13 0 0.770 0.770 0.790 0.770 0.790 250,000 194,900 0.7796 0.030 0.030 0.031 0.030 0.031 6,355,386 0.0307 -2.53%
2007-08-10 0 0.790 0.780 0.810 0.790 0.790 34,000 26,860 0.7900 0.031 0.031 0.032 0.031 0.031 864,333 0.0311 0.00%
2007-08-09 0 0.790 0.790 0.820 0.790 0.800 74,000 58,720 0.7935 0.031 0.031 0.032 0.031 0.031 1,881,194 0.0312 0.00%
2007-08-08 0 0.790 0.790 0.820 0.740 0.790 592,000 446,420 0.7541 0.031 0.031 0.032 0.029 0.031 15,049,554 0.0297 6.76%
2007-08-07 0 0.740 0.740 0.780 0.730 0.840 448,000 347,100 0.7748 0.029 0.029 0.031 0.029 0.033 11,388,852 0.0305 -7.50%
2007-08-06 0 0.800 0.800 0.820 0.790 0.800 1,662,000 1,329,220 0.7998 0.031 0.031 0.032 0.031 0.031 42,250,607 0.0315 1.27%
2007-08-03 0 0.790 0.790 0.830 0.790 0.860 762,000 620,540 0.8144 0.031 0.031 0.033 0.031 0.034 19,371,217 0.0320 -8.14%
2007-08-02 0 0.860 0.860 0.870 0.800 0.880 1,170,000 1,002,900 0.8572 0.034 0.034 0.034 0.031 0.035 29,743,207 0.0337 0.00%
2007-08-01 0 0.860 0.860 0.870 0.860 0.880 1,694,000 1,468,860 0.8671 0.034 0.034 0.034 0.034 0.035 43,064,096 0.0341 1.18%
2007-07-31 0 0.850 0.850 0.870 0.840 0.870 424,000 367,800 0.8675 0.033 0.033 0.034 0.033 0.034 10,778,735 0.0341 0.00%
2007-07-30 0 0.850 0.840 0.860 0.830 0.850 362,000 302,280 0.8350 0.033 0.033 0.034 0.033 0.033 9,202,599 0.0328 -1.16%
2007-07-27 0 0.860 0.850 0.870 0.840 0.860 504,000 426,400 0.8460 0.034 0.033 0.034 0.033 0.034 12,812,458 0.0333 0.00%
2007-07-26 0 0.860 0.860 0.870 0.860 0.870 818,000 705,580 0.8626 0.034 0.034 0.034 0.034 0.034 20,794,823 0.0339 -1.15%
2007-07-25 0 0.870 0.870 0.880 0.860 0.880 1,190,000 1,036,860 0.8713 0.034 0.034 0.035 0.034 0.035 30,251,638 0.0343 -1.14%
2007-07-24 0 0.880 0.880 0.890 0.860 0.880 541,000 472,920 0.8742 0.035 0.035 0.035 0.034 0.035 13,753,056 0.0344 0.00%
2007-07-23 0 0.880 0.850 0.890 0.860 0.880 540,000 471,540 0.8732 0.035 0.033 0.035 0.034 0.035 13,727,634 0.0343 0.00%
2007-07-20 0 0.880 0.880 0.890 0.870 0.890 870,000 765,640 0.8800 0.035 0.035 0.035 0.034 0.035 22,116,744 0.0346 2.33%
2007-07-19 0 0.860 0.860 0.880 0.860 0.880 544,000 475,780 0.8746 0.034 0.034 0.035 0.034 0.035 13,829,320 0.0344 -1.15%
2007-07-18 0 0.870 0.870 0.880 0.870 0.880 356,000 311,860 0.8760 0.034 0.034 0.035 0.034 0.035 9,050,070 0.0345 0.00%
2007-07-17 0 0.870 0.870 0.890 0.860 0.870 482,600 416,970 0.8640 0.034 0.034 0.035 0.034 0.034 12,268,437 0.0340 1.16%
2007-07-16 0 0.860 0.860 0.870 0.860 0.870 106,000 91,560 0.8638 0.034 0.034 0.034 0.034 0.034 2,694,684 0.0340 -1.15%
2007-07-13 0 0.870 0.870 0.880 0.860 0.900 1,032,792 904,921 0.8762 0.034 0.034 0.035 0.034 0.035 26,255,168 0.0345 -2.25%
2007-07-12 0 0.890 0.890 0.900 0.890 0.900 990,600 888,936 0.8974 0.035 0.035 0.035 0.035 0.035 25,182,582 0.0353 -1.11%
2007-07-11 0 0.900 0.880 0.900 0.880 0.900 256,000 225,320 0.8802 0.035 0.035 0.035 0.035 0.035 6,507,915 0.0346 1.12%
2007-07-10 0 0.890 0.890 0.900 0.890 0.910 422,000 379,180 0.8985 0.035 0.035 0.035 0.035 0.036 10,727,892 0.0353 -1.11%
2007-07-09 0 0.900 0.900 0.910 0.890 0.910 658,000 594,680 0.9038 0.035 0.035 0.036 0.035 0.036 16,727,376 0.0356 1.12%
2007-07-06 0 0.890 0.880 0.900 0.880 0.900 536,000 475,720 0.8875 0.035 0.035 0.035 0.035 0.035 13,625,948 0.0349 1.14%
2007-07-05 0 0.880 0.880 0.890 0.880 0.930 1,198,000 1,088,260 0.9084 0.035 0.035 0.035 0.035 0.037 30,455,010 0.0357 -2.22%
2007-07-04 0 0.900 0.880 0.900 0.890 0.900 462,000 412,080 0.8919 0.035 0.035 0.035 0.035 0.035 11,744,754 0.0351 1.12%
2007-07-03 0 0.890 0.870 0.890 0.860 0.890 949,000 823,460 0.8677 0.035 0.034 0.035 0.034 0.035 24,125,046 0.0341 3.49%
2007-06-29 0 0.860 0.860 0.880 0.850 0.880 508,000 439,140 0.8644 0.034 0.034 0.035 0.033 0.035 12,914,145 0.0340 0.00%
2007-06-28 0 0.860 0.850 0.860 0.860 0.880 256,000 221,520 0.8653 0.034 0.033 0.034 0.034 0.035 6,507,915 0.0340 0.00%
2007-06-27 0 0.860 0.850 0.870 0.850 0.860 344,000 295,460 0.8589 0.034 0.033 0.034 0.033 0.034 8,745,011 0.0338 0.00%
2007-06-26 0 0.860 0.860 0.880 0.860 0.870 152,000 131,820 0.8672 0.034 0.034 0.035 0.034 0.034 3,864,075 0.0341 0.00%
2007-06-25 0 0.860 0.860 0.880 0.860 0.890 381,000 335,120 0.8796 0.034 0.034 0.035 0.034 0.035 9,685,608 0.0346 -3.37%
2007-06-22 0 0.890 0.880 0.890 0.880 0.890 426,000 374,980 0.8802 0.035 0.035 0.035 0.035 0.035 10,829,578 0.0346 1.14%
2007-06-21 0 0.880 0.880 0.890 0.850 0.890 572,000 500,020 0.8742 0.035 0.035 0.035 0.033 0.035 14,541,123 0.0344 1.15%
2007-06-20 0 0.880 0.870 0.890 0.860 0.890 626,000 546,740 0.8734 0.034 0.034 0.035 0.033 0.035 16,096,805 0.0340 1.15%
2007-06-18 0 0.870 0.880 0.890 0.870 0.890 620,000 542,440 0.8749 0.034 0.034 0.035 0.034 0.035 15,942,523 0.0340 -2.25%
2007-06-15 0 0.890 0.890 0.900 0.880 0.920 1,556,000 1,399,600 0.8995 0.035 0.035 0.035 0.034 0.036 40,010,589 0.0350 -2.20%
2007-06-14 0 0.910 0.910 0.930 0.910 0.930 884,000 811,060 0.9175 0.035 0.035 0.036 0.035 0.036 22,730,952 0.0357 -1.09%
2007-06-13 0 0.920 0.910 0.930 0.910 0.920 2,440,000 2,235,520 0.9162 0.036 0.035 0.036 0.035 0.036 62,741,541 0.0356 0.00%
2007-06-12 0 0.920 0.910 0.920 0.900 0.920 2,992,000 2,723,020 0.9101 0.036 0.035 0.036 0.035 0.036 76,935,529 0.0354 1.10%
2007-06-11 0 0.910 0.910 0.920 0.900 0.930 2,160,000 1,971,000 0.9125 0.035 0.035 0.036 0.035 0.036 55,541,692 0.0355 1.11%
2007-06-08 0 0.900 0.890 0.900 0.890 0.910 716,000 644,660 0.9004 0.035 0.035 0.035 0.035 0.035 18,411,042 0.0350 1.12%
2007-06-07 0 0.890 0.890 0.900 0.850 0.890 855,600 747,502 0.8737 0.035 0.035 0.035 0.033 0.035 22,000,681 0.0340 2.30%
2007-06-06 0 0.870 0.870 0.880 0.860 0.880 420,000 366,620 0.8729 0.034 0.034 0.034 0.033 0.034 10,799,773 0.0339 -1.14%
2007-06-05 0 0.880 0.870 0.880 0.830 0.910 3,788,000 3,311,160 0.8741 0.034 0.034 0.034 0.032 0.035 97,403,670 0.0340 -3.30%
2007-06-04 0 0.910 0.900 0.910 0.890 0.950 1,563,000 1,409,840 0.9020 0.035 0.035 0.035 0.035 0.037 40,190,585 0.0351 -2.15%
2007-06-01 0 0.930 0.920 0.940 0.920 0.950 2,111,000 1,964,210 0.9305 0.036 0.036 0.037 0.036 0.037 54,281,718 0.0362 -2.11%
2007-05-31 0 0.950 0.940 0.950 0.890 0.970 3,025,000 2,864,430 0.9469 0.037 0.037 0.037 0.035 0.038 77,784,082 0.0368 4.40%
2007-05-30 0 0.910 0.910 0.920 0.890 0.910 2,094,000 1,892,000 0.9035 0.035 0.035 0.036 0.035 0.035 53,844,584 0.0351 1.11%
2007-05-29 0 0.900 0.900 0.910 0.900 0.930 2,552,000 2,328,800 0.9125 0.035 0.035 0.035 0.035 0.036 65,621,480 0.0355 -1.10%
2007-05-28 0 0.910 0.910 0.920 0.870 0.970 4,552,000 4,181,780 0.9187 0.035 0.035 0.036 0.034 0.038 117,048,973 0.0357 -1.09%
2007-05-25 0 0.920 0.920 0.940 0.860 0.960 16,490,000 14,850,480 0.9006 0.036 0.036 0.037 0.033 0.037 424,019,674 0.0350 6.98%
2007-05-23 0 0.860 0.860 0.870 0.840 0.870 5,482,000 4,701,920 0.8577 0.033 0.033 0.034 0.033 0.034 140,962,756 0.0334 2.38%
2007-05-22 0 0.840 0.840 0.850 0.840 0.860 7,384,000 6,282,500 0.8508 0.033 0.033 0.033 0.033 0.033 189,870,302 0.0331 0.00%
2007-05-21 0 0.840 0.830 0.840 0.800 0.870 16,730,000 14,266,280 0.8527 0.033 0.032 0.033 0.031 0.034 430,190,973 0.0332 3.70%
2007-05-18 0 0.810 0.810 0.820 0.790 0.830 856,000 681,080 0.7957 0.032 0.032 0.032 0.031 0.032 22,010,967 0.0309 -1.22%
2007-05-17 0 0.820 0.810 0.830 0.810 0.830 648,000 528,940 0.8163 0.032 0.032 0.032 0.032 0.032 16,662,508 0.0317 2.50%
2007-05-16 0 0.800 0.800 0.810 0.790 0.810 1,510,000 1,219,260 0.8075 0.031 0.031 0.032 0.031 0.032 38,827,757 0.0314 -2.44%
2007-05-15 0 0.820 0.810 0.820 0.820 0.850 972,000 808,120 0.8314 0.032 0.032 0.032 0.032 0.033 24,993,761 0.0323 -1.20%
2007-05-14 0 0.830 0.810 0.830 0.810 0.840 940,000 779,300 0.8290 0.032 0.032 0.032 0.032 0.033 24,170,921 0.0322 -1.19%
2007-05-11 0 0.840 0.820 0.850 0.810 0.840 810,000 672,200 0.8299 0.033 0.032 0.033 0.032 0.033 20,828,134 0.0323 0.00%
2007-05-10 0 0.840 0.830 0.840 0.840 0.870 1,600,000 1,356,240 0.8477 0.033 0.032 0.033 0.033 0.034 41,141,994 0.0330 -3.45%
2007-05-09 0 0.870 0.850 0.870 0.830 0.870 2,176,000 1,845,080 0.8479 0.034 0.033 0.034 0.032 0.034 55,953,112 0.0330 6.10%
2007-05-08 0 0.820 0.820 0.830 0.810 0.820 520,000 425,360 0.8180 0.032 0.032 0.032 0.032 0.032 13,371,148 0.0318 1.23%
2007-05-07 0 0.810 0.800 0.820 0.800 0.810 2,784,000 2,242,500 0.8055 0.032 0.031 0.032 0.031 0.032 71,587,069 0.0313 0.00%
2007-05-04 0 0.810 0.800 0.810 0.810 0.820 244,000 198,480 0.8134 0.032 0.031 0.032 0.032 0.032 6,274,154 0.0316 -2.41%
2007-05-03 0 0.830 0.820 0.830 0.800 0.850 824,000 681,240 0.8267 0.032 0.032 0.032 0.031 0.033 21,188,127 0.0322 5.06%
2007-05-02 0 0.790 0.790 0.820 0.780 0.800 390,000 311,240 0.7981 0.031 0.031 0.032 0.030 0.031 10,028,361 0.0310 -1.25%
2007-04-30 0 0.800 0.800 0.820 0.790 0.840 780,000 624,180 0.8002 0.031 0.031 0.032 0.031 0.033 20,056,722 0.0311 -4.76%
2007-04-27 0 0.840 0.840 0.860 0.810 0.860 696,000 580,320 0.8338 0.033 0.033 0.033 0.032 0.033 17,896,767 0.0324 1.20%
2007-04-26 0 0.830 0.820 0.830 0.810 0.830 459,000 374,990 0.8170 0.032 0.032 0.032 0.032 0.032 11,802,609 0.0318 2.47%
2007-04-25 0 0.810 0.810 0.830 0.810 0.830 966,400 785,908 0.8132 0.032 0.032 0.032 0.032 0.032 24,849,764 0.0316 0.00%
2007-04-24 0 0.810 0.810 0.820 0.780 0.830 2,570,000 2,062,620 0.8026 0.032 0.032 0.032 0.030 0.032 66,084,328 0.0312 -4.71%
2007-04-23 0 0.850 0.830 0.850 0.830 0.890 3,218,000 2,720,280 0.8453 0.033 0.032 0.033 0.032 0.035 82,746,835 0.0329 2.41%
2007-04-20 0 0.830 0.830 0.840 0.810 0.920 4,494,000 3,903,600 0.8686 0.032 0.032 0.033 0.032 0.036 115,557,575 0.0338 -9.78%
2007-04-19 0 0.920 0.910 0.920 0.910 0.930 1,726,000 1,585,100 0.9184 0.036 0.035 0.036 0.035 0.036 44,381,926 0.0357 -2.13%
2007-04-18 0 0.940 0.930 0.950 0.920 0.970 2,685,000 2,530,730 0.9425 0.037 0.036 0.037 0.036 0.038 69,041,408 0.0367 1.08%
2007-04-17 0 0.930 0.930 0.940 0.910 0.940 13,584,000 12,498,360 0.9201 0.036 0.036 0.037 0.035 0.037 349,295,528 0.0358 0.00%
2007-04-16 0 0.930 0.910 0.920 0.920 0.980 3,614,000 3,422,260 0.9469 0.036 0.035 0.036 0.036 0.038 92,929,479 0.0368 -3.12%
2007-04-13 0 0.960 0.950 0.960 0.920 0.990 8,802,000 8,445,920 0.9595 0.037 0.037 0.037 0.036 0.039 226,332,394 0.0373 4.35%
2007-04-12 0 0.920 0.920 0.930 0.910 0.940 4,332,054 4,016,049 0.9271 0.036 0.036 0.036 0.035 0.037 111,393,337 0.0361 -1.08%
2007-04-11 0 0.930 0.920 0.930 0.900 0.940 54,740,800 47,355,844 0.8651 0.036 0.036 0.036 0.035 0.037 1,407,591,036 0.0336 3.33%
2007-04-10 0 0.900 0.890 0.900 0.880 0.910 4,664,000 4,164,180 0.8928 0.035 0.035 0.035 0.034 0.035 119,928,912 0.0347 1.12%
2007-04-04 0 0.890 0.870 0.890 0.850 0.910 1,837,000 1,637,980 0.8917 0.035 0.034 0.035 0.033 0.035 47,236,152 0.0347 -1.11%
2007-04-03 0 0.900 0.880 0.900 0.870 0.930 2,818,000 2,537,400 0.9004 0.035 0.034 0.035 0.034 0.036 72,461,337 0.0350 -1.10%
2007-04-02 0 0.910 0.870 0.920 0.830 0.940 3,057,460 2,697,326 0.8822 0.035 0.034 0.036 0.032 0.037 78,618,750 0.0343 -2.15%
2007-03-30 0 0.930 0.920 0.940 0.910 0.970 2,378,000 2,246,540 0.9447 0.036 0.036 0.037 0.035 0.038 61,147,288 0.0367 -2.11%
2007-03-29 0 0.950 0.940 0.950 0.900 0.950 3,210,000 2,963,720 0.9233 0.037 0.037 0.037 0.035 0.037 82,541,125 0.0359 2.15%
2007-03-28 0 0.930 0.910 0.930 0.880 0.930 2,064,000 1,866,300 0.9042 0.036 0.035 0.036 0.034 0.036 53,073,172 0.0352 1.09%
2007-03-27 0 0.920 0.910 0.950 0.860 0.930 2,690,000 2,404,720 0.8939 0.036 0.035 0.037 0.033 0.036 69,169,977 0.0348 3.37%
2007-03-26 0 0.890 0.860 0.890 0.850 0.890 2,986,000 2,615,280 0.8758 0.035 0.033 0.035 0.033 0.035 76,781,246 0.0341 1.14%
2007-03-23 0 0.880 0.870 0.880 0.840 0.890 4,012,000 3,475,600 0.8663 0.034 0.034 0.034 0.033 0.035 103,163,550 0.0337 4.76%
2007-03-22 0 0.840 0.830 0.840 0.820 0.840 1,934,000 1,608,460 0.8317 0.033 0.032 0.033 0.032 0.033 49,730,385 0.0323 0.00%
2007-03-21 0 0.840 0.810 0.840 0.800 0.840 2,018,600 1,667,230 0.8259 0.033 0.032 0.033 0.031 0.033 51,905,768 0.0321 0.00%
2007-03-20 0 0.840 0.800 0.840 0.790 0.840 1,112,000 893,260 0.8033 0.033 0.031 0.033 0.031 0.033 28,593,686 0.0312 0.00%
2007-03-19 0 0.840 0.800 0.840 0.760 0.840 1,140,700 907,166 0.7953 0.033 0.031 0.033 0.030 0.033 29,331,670 0.0309 3.70%
2007-03-16 0 0.810 0.810 0.830 0.700 0.850 2,342,000 1,826,760 0.7800 0.032 0.032 0.032 0.027 0.033 60,221,593 0.0303 9.46%
2007-03-15 0 0.740 0.710 0.740 0.700 0.750 832,000 601,380 0.7228 0.029 0.028 0.029 0.027 0.029 21,393,837 0.0281 12.12%
2007-03-14 0 0.660 0.660 0.710 0.660 0.660 40,000 26,400 0.6600 0.026 0.026 0.028 0.026 0.026 1,028,550 0.0257 -4.35%
2007-03-13 0 0.690 0.670 0.690 0.670 0.690 104,000 69,760 0.6708 0.027 0.026 0.027 0.026 0.027 2,674,230 0.0261 -1.43%
2007-03-12 0 0.700 0.700 0.720 - - 0 0 - 0.027 0.027 0.028 - - 0 - 1.45%
2007-03-09 0 0.690 0.660 0.690 - - 1,490 1,028 0.6899 0.027 0.026 0.027 - - 38,313 0.0268 -1.43%
2007-03-08 0 0.700 0.700 0.720 0.680 0.720 200,000 136,340 0.6817 0.027 0.027 0.028 0.026 0.028 5,142,749 0.0265 1.45%
2007-03-07 0 0.690 0.680 0.690 0.680 0.700 96,000 65,820 0.6856 0.027 0.026 0.027 0.026 0.027 2,468,520 0.0267 -1.43%
2007-03-06 0 0.700 0.670 0.700 0.660 0.700 44,000 29,940 0.6805 0.027 0.026 0.027 0.026 0.027 1,131,405 0.0265 0.00%
2007-03-05 0 0.700 0.690 0.700 0.670 0.700 252,000 170,700 0.6774 0.027 0.027 0.027 0.026 0.027 6,479,864 0.0263 -1.41%
2007-03-02 0 0.710 0.680 0.740 0.710 0.710 100,000 71,000 0.7100 0.028 0.026 0.029 0.028 0.028 2,571,375 0.0276 -1.39%
2007-03-01 0 0.720 0.700 0.720 0.710 0.720 50,000 35,540 0.7108 0.028 0.027 0.028 0.028 0.028 1,285,687 0.0276 -2.70%
2007-02-28 0 0.740 0.720 0.740 0.620 0.740 394,000 267,440 0.6788 0.029 0.028 0.029 0.024 0.029 10,131,216 0.0264 2.78%
2007-02-27 0 0.720 0.710 0.720 0.690 0.740 1,190,084 853,258 0.7170 0.028 0.028 0.028 0.027 0.029 30,601,518 0.0279 -4.00%
2007-02-26 0 0.750 0.740 0.750 0.740 0.750 320,000 236,820 0.7401 0.029 0.029 0.029 0.029 0.029 8,228,399 0.0288 0.00%
2007-02-23 0 0.750 0.740 0.750 0.730 0.750 926,000 684,240 0.7389 0.029 0.029 0.029 0.028 0.029 23,810,929 0.0287 0.00%
2007-02-22 0 0.750 0.740 0.750 0.720 0.750 760,000 557,580 0.7337 0.029 0.029 0.029 0.028 0.029 19,542,447 0.0285 2.74%
2007-02-21 0 0.730 0.710 0.740 0.710 0.740 710,000 513,500 0.7232 0.028 0.028 0.029 0.028 0.029 18,256,760 0.0281 4.29%
2007-02-16 0 0.700 0.690 0.710 0.690 0.720 532,000 379,100 0.7126 0.027 0.027 0.028 0.027 0.028 13,679,713 0.0277 -1.41%
2007-02-15 0 0.710 0.700 0.710 0.700 0.710 368,000 259,700 0.7057 0.028 0.027 0.028 0.027 0.028 9,462,659 0.0274 1.43%
2007-02-14 0 0.700 0.690 0.710 0.700 0.700 60,000 42,000 0.7000 0.027 0.027 0.028 0.027 0.027 1,542,825 0.0272 0.00%
2007-02-13 0 0.700 0.690 0.700 0.690 0.730 604,000 431,660 0.7147 0.027 0.027 0.027 0.027 0.028 15,531,103 0.0278 -5.41%
2007-02-12 0 0.740 0.720 0.740 0.690 0.800 218,000 157,900 0.7243 0.029 0.028 0.029 0.027 0.031 5,605,597 0.0282 -1.33%
2007-02-09 0 0.750 0.740 0.750 0.700 0.750 182,000 131,420 0.7221 0.029 0.029 0.029 0.027 0.029 4,679,902 0.0281 4.17%
2007-02-08 0 0.720 0.690 0.720 0.720 0.720 4,000 2,880 0.7200 0.028 0.027 0.028 0.028 0.028 102,855 0.0280 2.86%
2007-02-07 0 0.700 0.690 0.710 0.690 0.710 554,000 386,340 0.6974 0.027 0.027 0.028 0.027 0.028 14,245,415 0.0271 -1.41%
2007-02-06 0 0.710 0.720 0.730 0.700 0.770 134,000 95,360 0.7116 0.028 0.028 0.028 0.027 0.030 3,445,642 0.0277 0.00%
2007-02-05 0 0.710 0.710 0.720 0.690 0.750 1,162,000 830,060 0.7143 0.028 0.028 0.028 0.027 0.029 29,879,373 0.0278 4.41%
2007-02-02 0 0.680 0.680 0.690 0.680 0.680 80,000 54,400 0.6800 0.026 0.026 0.027 0.026 0.026 2,057,100 0.0264 0.00%
2007-02-01 0 0.680 0.630 0.690 - - 0 0 - 0.026 0.025 0.027 - - 0 - 0.00%
2007-01-31 0 0.680 0.640 0.680 0.680 0.680 12,000 8,160 0.6800 0.026 0.025 0.026 0.026 0.026 308,565 0.0264 0.00%
2007-01-30 0 0.680 0.660 0.690 0.670 0.680 170,000 115,500 0.6794 0.026 0.026 0.027 0.026 0.026 4,371,337 0.0264 0.00%
2007-01-29 0 0.680 0.640 0.680 0.680 0.690 176,000 120,180 0.6828 0.026 0.025 0.026 0.026 0.027 4,525,619 0.0266 0.00%
2007-01-26 0 0.680 0.650 0.680 0.670 0.690 176,000 118,440 0.6730 0.026 0.025 0.026 0.026 0.027 4,525,619 0.0262 1.49%
2007-01-25 0 0.670 0.640 0.670 0.640 0.680 18,000 12,040 0.6689 0.026 0.025 0.026 0.025 0.026 462,847 0.0260 0.00%
2007-01-24 0 0.670 0.640 0.670 0.670 0.670 12,000 8,040 0.6700 0.026 0.025 0.026 0.026 0.026 308,565 0.0261 -2.90%
2007-01-23 0 0.690 0.660 0.690 0.650 0.690 528,000 346,380 0.6560 0.027 0.026 0.027 0.025 0.027 13,576,858 0.0255 4.55%
2007-01-22 0 0.660 0.640 0.660 0.640 0.660 102,000 65,620 0.6433 0.026 0.025 0.026 0.025 0.026 2,622,802 0.0250 0.00%
2007-01-19 0 0.660 0.640 0.660 0.640 0.660 260,000 169,200 0.6508 0.026 0.025 0.026 0.025 0.026 6,685,574 0.0253 0.00%
2007-01-18 0 0.660 0.640 0.660 0.640 0.660 352,000 228,600 0.6494 0.026 0.025 0.026 0.025 0.026 9,051,239 0.0253 3.13%
2007-01-17 0 0.640 0.640 0.650 0.640 0.640 60,000 38,400 0.6400 0.025 0.025 0.025 0.025 0.025 1,542,825 0.0249 -1.54%
2007-01-16 0 0.650 0.640 0.650 0.630 0.650 764,000 482,080 0.6310 0.025 0.025 0.025 0.025 0.025 19,645,302 0.0245 0.00%
2007-01-15 0 0.650 0.630 0.650 0.630 0.650 40,000 25,360 0.6340 0.025 0.025 0.025 0.025 0.025 1,028,550 0.0247 -1.52%
2007-01-12 0 0.660 0.640 0.660 0.640 0.660 122,000 78,720 0.6452 0.026 0.025 0.026 0.025 0.026 3,137,077 0.0251 3.13%
2007-01-11 0 0.640 0.640 0.660 0.640 0.660 536,000 343,080 0.6401 0.025 0.025 0.026 0.025 0.026 13,782,568 0.0249 -1.54%
2007-01-10 0 0.650 0.650 0.660 0.650 0.650 286,000 185,900 0.6500 0.025 0.025 0.026 0.025 0.025 7,354,131 0.0253 0.00%
2007-01-09 0 0.650 0.650 0.660 0.640 0.650 668,000 433,400 0.6488 0.025 0.025 0.026 0.025 0.025 17,176,782 0.0252 1.56%
2007-01-08 0 0.640 0.640 0.650 0.640 0.640 328,000 209,920 0.6400 0.025 0.025 0.025 0.025 0.025 8,434,109 0.0249 1.59%
2007-01-05 0 0.630 0.630 0.640 0.630 0.650 429,600 270,960 0.6307 0.025 0.025 0.025 0.025 0.025 11,046,625 0.0245 0.00%
2007-01-04 0 0.630 0.620 0.630 0.630 0.630 211,000 132,890 0.6298 0.025 0.024 0.025 0.025 0.025 5,425,600 0.0245 -1.56%
2007-01-03 0 0.640 0.610 0.640 0.620 0.640 114,000 70,760 0.6207 0.025 0.024 0.025 0.024 0.025 2,931,367 0.0241 0.00%
2007-01-02 0 0.640 0.610 0.640 0.610 0.640 832,000 519,320 0.6242 0.025 0.024 0.025 0.024 0.025 21,393,837 0.0243 1.59%
2006-12-29 0 0.630 0.630 0.650 0.630 0.650 100,000 63,120 0.6312 0.025 0.025 0.025 0.025 0.025 2,571,375 0.0245 0.00%
2006-12-28 0 0.630 0.630 0.640 0.630 0.630 118,000 74,340 0.6300 0.025 0.025 0.025 0.025 0.025 3,034,222 0.0245 -3.08%
2006-12-27 0 0.650 0.630 0.650 0.630 0.650 1,592,000 1,003,040 0.6301 0.025 0.025 0.025 0.025 0.025 40,936,284 0.0245 2.69%
2006-12-22 0 0.633 0.630 0.640 - - 0 0 - 0.025 0.025 0.025 - - 0 - 0.00%
2006-12-21 0 0.633 0.620 0.640 - - 0 0 - 0.025 0.024 0.025 - - 0 - 0.00%
2006-12-20 0 0.650 0.630 0.650 0.620 0.650 14,000 8,800 0.6286 0.025 0.024 0.025 0.023 0.025 369,660 0.0238 1.56%
2006-12-19 0 0.640 0.630 0.650 - - 0 0 - 0.024 0.024 0.025 - - 0 - 0.00%
2006-12-18 0 0.640 0.640 0.650 0.620 0.630 300,000 188,700 0.6290 0.024 0.024 0.025 0.023 0.024 7,921,296 0.0238 -1.54%
2006-12-15 0 0.650 0.650 0.660 0.630 0.640 140,000 88,800 0.6343 0.025 0.025 0.025 0.024 0.024 3,696,605 0.0240 -1.52%
2006-12-14 0 0.660 0.630 0.660 0.660 0.660 30,000 19,800 0.6600 0.025 0.024 0.025 0.025 0.025 792,130 0.0250 0.00%
2006-12-13 0 0.660 0.640 0.660 0.630 0.660 58,000 37,120 0.6400 0.025 0.024 0.025 0.024 0.025 1,531,451 0.0242 -1.49%
2006-12-12 0 0.670 0.640 0.670 0.640 0.670 124,000 80,520 0.6494 0.025 0.024 0.025 0.024 0.025 3,274,136 0.0246 0.00%
2006-12-11 0 0.670 0.640 0.670 0.640 0.670 70,000 44,920 0.6417 0.025 0.024 0.025 0.024 0.025 1,848,302 0.0243 1.52%
2006-12-08 0 0.660 0.640 0.660 0.660 0.660 40,000 26,400 0.6600 0.025 0.024 0.025 0.025 0.025 1,056,173 0.0250 1.54%
2006-12-07 0 0.650 0.620 0.650 0.630 0.650 406,000 258,820 0.6375 0.025 0.023 0.025 0.024 0.025 10,720,154 0.0241 0.00%
2006-12-06 0 0.650 0.640 0.650 0.620 0.660 102,000 66,620 0.6531 0.025 0.024 0.025 0.023 0.025 2,693,241 0.0247 1.56%
2006-12-05 0 0.640 0.640 0.650 0.620 0.640 414,000 262,700 0.6345 0.024 0.024 0.025 0.023 0.024 10,931,389 0.0240 4.92%
2006-12-04 0 0.610 0.610 0.640 0.610 0.630 72,000 43,960 0.6106 0.023 0.023 0.024 0.023 0.024 1,901,111 0.0231 -4.69%
2006-12-01 0 0.640 0.600 0.640 0.640 0.640 200,000 128,000 0.6400 0.024 0.023 0.024 0.024 0.024 5,280,864 0.0242 0.00%
2006-11-30 0 0.640 0.610 0.650 0.560 0.640 772,000 476,020 0.6166 0.024 0.023 0.025 0.021 0.024 20,384,136 0.0234 -1.54%
2006-11-29 0 0.650 0.600 0.650 0.600 0.670 586,000 361,740 0.6173 0.025 0.023 0.025 0.023 0.025 15,472,932 0.0234 -4.41%
2006-11-28 0 0.680 0.630 0.680 0.670 0.690 262,000 177,360 0.6769 0.026 0.024 0.026 0.025 0.026 6,917,932 0.0256 -2.86%
2006-11-27 0 0.700 0.670 0.700 0.700 0.700 2,000 1,400 0.7000 0.027 0.025 0.027 0.027 0.027 52,809 0.0265 4.48%
2006-11-24 0 0.670 0.670 0.700 0.670 0.690 100,000 68,600 0.6860 0.025 0.025 0.027 0.025 0.026 2,640,432 0.0260 -4.29%
2006-11-23 0 0.700 0.670 0.700 0.650 0.750 38,000 26,040 0.6853 0.027 0.025 0.027 0.025 0.028 1,003,364 0.0260 1.45%
2006-11-22 0 0.690 0.660 0.690 0.660 0.720 214,000 142,160 0.6643 0.026 0.025 0.026 0.025 0.027 5,650,525 0.0252 -1.43%
2006-11-21 0 0.700 0.690 0.700 0.630 0.700 240,000 158,800 0.6617 0.027 0.026 0.027 0.024 0.027 6,337,037 0.0251 6.06%
2006-11-20 0 0.660 0.650 0.670 0.650 0.650 40,000 26,000 0.6500 0.025 0.025 0.025 0.025 0.025 1,056,173 0.0246 -1.49%
2006-11-17 0 0.670 0.650 0.670 0.640 0.670 102,000 65,380 0.6410 0.025 0.025 0.025 0.024 0.025 2,693,241 0.0243 1.52%
2006-11-16 0 0.660 0.630 0.660 - - 0 0 - 0.025 0.024 0.025 - - 0 - 0.00%
2006-11-15 0 0.660 0.630 0.670 0.630 0.660 32,000 20,520 0.6413 0.025 0.024 0.025 0.024 0.025 844,938 0.0243 1.54%
2006-11-14 0 0.650 0.630 0.650 - - 0 0 - 0.025 0.024 0.025 - - 0 - -2.99%
2006-11-13 0 0.670 0.620 0.700 0.670 0.670 4,000 2,680 0.6700 0.025 0.023 0.027 0.025 0.025 105,617 0.0254 1.52%
2006-11-10 0 0.660 0.590 0.700 - - 0 0 - 0.025 0.022 0.027 - - 0 - 0.00%
2006-11-09 0 0.660 0.660 0.690 0.660 0.660 12,000 7,920 0.6600 0.025 0.025 0.026 0.025 0.025 316,852 0.0250 3.13%
2006-11-08 0 0.640 0.620 0.660 0.640 0.640 42,000 26,880 0.6400 0.024 0.023 0.025 0.024 0.024 1,108,981 0.0242 -3.03%
2006-11-07 0 0.660 0.650 0.660 0.630 0.670 44,000 29,380 0.6677 0.025 0.025 0.025 0.024 0.025 1,161,790 0.0253 0.00%
2006-11-06 0 0.660 0.660 0.670 0.600 0.600 3,000 1,770 0.5900 0.025 0.025 0.025 0.023 0.023 79,213 0.0223 -1.49%
2006-11-03 0 0.670 0.630 0.670 - - 0 0 - 0.025 0.024 0.025 - - 0 - 0.00%
2006-11-02 0 0.670 0.640 0.670 0.620 0.670 266,000 167,220 0.6286 0.025 0.024 0.025 0.023 0.025 7,023,549 0.0238 1.52%
2006-11-01 0 0.660 0.620 0.660 - - 0 0 - 0.025 0.023 0.025 - - 0 - -1.49%
2006-10-31 0 0.670 0.610 0.670 0.600 0.670 102,000 64,340 0.6308 0.025 0.023 0.025 0.023 0.025 2,693,241 0.0239 -1.47%
2006-10-27 0 0.680 0.620 0.690 0.680 0.680 102,000 69,360 0.6800 0.026 0.023 0.026 0.026 0.026 2,693,241 0.0258 -1.45%
2006-10-26 0 0.690 0.680 0.690 - - 0 0 - 0.026 0.026 0.026 - - 0 - -1.43%
2006-10-25 0 0.700 0.680 0.700 - - 0 0 - 0.027 0.026 0.027 - - 0 - 0.00%
2006-10-24 0 0.700 0.680 0.700 0.680 0.700 62,000 42,600 0.6871 0.027 0.026 0.027 0.026 0.027 1,637,068 0.0260 1.45%
2006-10-23 0 0.690 0.680 0.690 0.680 0.690 344,600 234,344 0.6800 0.026 0.026 0.026 0.026 0.026 9,098,929 0.0258 1.47%
2006-10-20 0 0.680 0.680 0.690 0.680 0.680 134,000 91,120 0.6800 0.026 0.026 0.026 0.026 0.026 3,538,179 0.0258 0.00%
2006-10-19 0 0.680 0.680 0.690 0.680 0.680 124,000 84,320 0.6800 0.026 0.026 0.026 0.026 0.026 3,274,136 0.0258 1.49%
2006-10-18 0 0.670 0.670 0.690 0.660 0.670 470,000 314,500 0.6691 0.025 0.025 0.026 0.025 0.025 12,410,031 0.0253 0.00%
2006-10-17 0 0.670 0.600 0.670 - - 0 0 - 0.025 0.023 0.025 - - 0 - 0.00%
2006-10-16 0 0.670 0.600 0.670 0.670 0.670 30,000 20,100 0.6700 0.025 0.023 0.025 0.025 0.025 792,130 0.0254 0.00%
2006-10-13 0 0.670 0.630 0.670 0.670 0.670 20,000 13,400 0.6700 0.025 0.024 0.025 0.025 0.025 528,086 0.0254 -1.47%
2006-10-12 0 0.680 0.660 0.680 0.670 0.680 170,000 114,500 0.6735 0.026 0.025 0.026 0.025 0.026 4,488,735 0.0255 1.49%
2006-10-11 0 0.670 0.640 0.670 0.650 0.670 130,000 85,100 0.6546 0.025 0.024 0.025 0.025 0.025 3,432,562 0.0248 0.00%
2006-10-10 0 0.670 0.650 0.670 0.650 0.670 24,000 15,680 0.6533 0.025 0.025 0.025 0.025 0.025 633,704 0.0247 3.08%
2006-10-09 0 0.650 0.650 0.670 0.650 0.660 1,010,000 665,400 0.6588 0.025 0.025 0.025 0.025 0.025 26,668,364 0.0250 -1.52%
2006-10-06 0 0.660 0.640 0.670 0.660 0.660 20,000 13,200 0.6600 0.025 0.024 0.025 0.025 0.025 528,086 0.0250 -1.49%
2006-10-05 0 0.670 0.670 0.680 0.650 0.650 40,000 26,000 0.6500 0.025 0.025 0.026 0.025 0.025 1,056,173 0.0246 -1.47%
2006-10-04 0 0.680 0.660 0.680 0.650 0.680 66,000 43,620 0.6609 0.026 0.025 0.026 0.025 0.026 1,742,685 0.0250 0.00%
2006-10-03 0 0.680 0.650 0.680 0.650 0.680 120,000 78,060 0.6505 0.026 0.025 0.026 0.025 0.026 3,168,518 0.0246 1.49%
2006-09-29 0 0.670 0.670 0.690 0.630 0.650 126,000 81,500 0.6468 0.025 0.025 0.026 0.024 0.025 3,326,944 0.0245 3.08%
2006-09-28 0 0.650 0.630 0.650 0.630 0.650 102,000 64,800 0.6353 0.025 0.024 0.025 0.024 0.025 2,693,241 0.0241 0.00%
2006-09-27 0 0.650 0.640 0.650 0.640 0.650 302,000 194,500 0.6440 0.025 0.024 0.025 0.024 0.025 7,974,105 0.0244 -1.52%
2006-09-26 0 0.660 0.640 0.660 - - 0 0 - 0.025 0.024 0.025 - - 0 - -1.49%
2006-09-25 0 0.670 0.670 0.680 0.640 0.640 18,000 11,520 0.6400 0.025 0.025 0.026 0.024 0.024 475,278 0.0242 -1.47%
2006-09-22 0 0.680 0.650 0.680 - - 0 0 - 0.026 0.025 0.026 - - 0 - 0.00%
2006-09-21 0 0.680 0.650 0.680 - - 798 495 0.6203 0.026 0.025 0.026 - - 21,071 0.0235 0.00%
2006-09-20 0 0.680 0.650 0.680 - - 0 0 - 0.026 0.025 0.026 - - 0 - -1.45%
2006-09-19 0 0.690 0.680 0.690 0.680 0.690 94,000 64,220 0.6832 0.026 0.026 0.026 0.026 0.026 2,482,006 0.0259 4.55%
2006-09-18 0 0.660 0.650 0.670 0.640 0.660 220,000 143,500 0.6523 0.025 0.025 0.025 0.024 0.025 5,808,951 0.0247 4.76%
2006-09-15 0 0.630 0.630 0.640 0.630 0.630 120,000 75,600 0.6300 0.024 0.024 0.024 0.024 0.024 3,168,518 0.0239 0.00%
2006-09-14 0 0.630 0.630 0.650 0.630 0.630 106,000 66,780 0.6300 0.024 0.024 0.025 0.024 0.024 2,798,858 0.0239 0.00%
2006-09-13 0 0.630 0.620 0.630 0.610 0.630 42,000 25,660 0.6110 0.024 0.023 0.024 0.023 0.024 1,108,981 0.0231 0.00%
2006-09-12 0 0.630 0.480 0.640 - - 0 0 - 0.024 0.018 0.024 - - 0 - 0.00%
2006-09-11 0 0.630 0.600 0.640 - - 0 0 - 0.024 0.023 0.024 - - 0 - 0.00%
2006-09-08 0 0.630 0.580 0.640 0.600 0.630 200,000 123,640 0.6182 0.024 0.022 0.024 0.023 0.024 5,280,864 0.0234 0.00%
2006-09-07 0 0.630 0.630 0.650 0.630 0.630 4,000 2,520 0.6300 0.024 0.024 0.025 0.024 0.024 105,617 0.0239 0.00%
2006-09-06 0 0.630 0.630 0.650 0.630 0.630 215,200 135,540 0.6298 0.024 0.024 0.025 0.024 0.024 5,682,210 0.0239 -3.08%
2006-09-05 0 0.650 0.610 0.650 0.610 0.650 22,000 13,500 0.6136 0.025 0.023 0.025 0.023 0.025 580,895 0.0232 1.56%
2006-09-04 0 0.640 0.620 0.650 0.640 0.640 20,000 12,800 0.6400 0.024 0.023 0.025 0.024 0.024 528,086 0.0242 0.00%
2006-09-01 0 0.640 0.610 0.650 0.630 0.650 532,000 341,740 0.6424 0.024 0.023 0.025 0.024 0.025 14,047,099 0.0243 1.59%
2006-08-31 0 0.630 0.600 0.640 0.610 0.630 165,600 103,992 0.6280 0.024 0.023 0.024 0.023 0.024 4,372,556 0.0238 0.00%
2006-08-30 0 0.630 0.610 0.630 0.630 0.630 96,000 60,480 0.6300 0.024 0.023 0.024 0.024 0.024 2,534,815 0.0239 -1.56%
2006-08-29 0 0.640 0.640 0.650 0.610 0.610 100,000 61,000 0.6100 0.024 0.024 0.025 0.023 0.023 2,640,432 0.0231 0.00%
2006-08-28 0 0.640 0.600 0.640 - - 0 0 - 0.024 0.023 0.024 - - 0 - 0.00%
2006-08-25 0 0.640 0.600 0.640 0.640 0.640 100,000 64,000 0.6400 0.024 0.023 0.024 0.024 0.024 2,640,432 0.0242 1.59%
2006-08-24 0 0.630 0.600 0.630 0.620 0.630 500,000 300,100 0.6002 0.024 0.023 0.024 0.023 0.024 13,202,160 0.0227 5.00%
2006-08-23 0 0.600 0.600 0.620 0.600 0.600 62,000 37,200 0.6000 0.023 0.023 0.023 0.023 0.023 1,637,068 0.0227 -3.23%
2006-08-22 0 0.620 0.610 0.640 - - 0 0 - 0.023 0.023 0.024 - - 0 - 0.00%
2006-08-21 0 0.620 0.620 0.640 - - 0 0 - 0.023 0.023 0.024 - - 0 - 0.00%
2006-08-18 0 0.620 0.620 0.630 - - 0 0 - 0.023 0.023 0.024 - - 0 - 1.64%
2006-08-17 0 0.610 0.610 0.630 0.600 0.610 80,000 48,400 0.6050 0.023 0.023 0.024 0.023 0.023 2,112,346 0.0229 -4.69%
2006-08-16 0 0.640 0.610 0.640 - - 0 0 - 0.024 0.023 0.024 - - 0 - -1.54%
2006-08-15 0 0.650 0.610 0.650 0.620 0.650 22,000 13,700 0.6227 0.025 0.023 0.025 0.023 0.025 580,895 0.0236 3.17%
2006-08-14 0 0.630 0.610 0.660 - - 0 0 - 0.024 0.023 0.025 - - 0 - 0.00%
2006-08-11 0 0.630 0.620 0.630 0.630 0.640 330,000 211,000 0.6394 0.024 0.023 0.024 0.024 0.024 8,713,426 0.0242 -1.56%
2006-08-10 0 0.640 0.640 0.650 0.640 0.650 604,054 389,032 0.6440 0.024 0.024 0.025 0.024 0.025 15,949,636 0.0244 -3.03%
2006-08-09 0 0.660 0.630 0.660 0.650 0.660 174,000 114,240 0.6566 0.025 0.024 0.025 0.025 0.025 4,594,352 0.0249 0.00%
2006-08-08 0 0.660 0.660 0.670 0.610 0.630 168,000 103,580 0.6165 0.025 0.025 0.025 0.023 0.024 4,435,926 0.0234 6.45%
2006-08-07 0 0.620 0.610 0.640 0.610 0.640 234,000 145,060 0.6199 0.023 0.023 0.024 0.023 0.024 6,178,611 0.0235 -1.59%
2006-08-04 0 0.630 0.610 0.630 0.630 0.630 60,000 37,800 0.6300 0.024 0.023 0.024 0.024 0.024 1,584,259 0.0239 5.00%
2006-08-03 0 0.600 0.600 0.620 0.600 0.620 100,000 61,300 0.6130 0.023 0.023 0.023 0.023 0.023 2,640,432 0.0232 -3.23%
2006-08-02 0 0.620 0.610 0.620 - - 0 0 - 0.023 0.023 0.023 - - 0 - 0.00%
2006-08-01 0 0.620 0.600 0.620 0.610 0.620 130,000 79,820 0.6140 0.023 0.023 0.023 0.023 0.023 3,432,562 0.0233 0.00%
2006-07-31 0 0.620 0.620 0.630 0.610 0.620 102,000 63,020 0.6178 0.023 0.023 0.024 0.023 0.023 2,693,241 0.0234 -4.62%
2006-07-28 0 0.650 0.640 0.650 0.630 0.650 48,000 30,320 0.6317 0.025 0.024 0.025 0.024 0.025 1,267,407 0.0239 4.84%
2006-07-27 0 0.620 0.620 0.630 0.620 0.620 40,000 24,800 0.6200 0.023 0.023 0.024 0.023 0.023 1,056,173 0.0235 -3.12%
2006-07-26 0 0.640 0.640 0.650 0.620 0.630 120,000 75,000 0.6250 0.024 0.024 0.025 0.023 0.024 3,168,518 0.0237 -1.54%
2006-07-25 0 0.650 0.610 0.650 - - 0 0 - 0.025 0.023 0.025 - - 0 - 0.00%
2006-07-24 0 0.650 0.610 0.660 - - 0 0 - 0.025 0.023 0.025 - - 0 - 0.00%
2006-07-21 0 0.650 0.650 0.660 0.600 0.600 4,000 2,400 0.6000 0.025 0.025 0.025 0.023 0.023 105,617 0.0227 1.56%
2006-07-20 0 0.640 0.640 0.650 0.640 0.640 40,000 25,600 0.6400 0.024 0.024 0.025 0.024 0.024 1,056,173 0.0242 0.00%
2006-07-19 0 0.640 0.610 0.650 0.610 0.640 110,000 68,700 0.6245 0.024 0.023 0.025 0.023 0.024 2,904,475 0.0237 -1.54%
2006-07-18 0 0.650 0.600 0.660 0.590 0.650 126,000 74,580 0.5919 0.025 0.023 0.025 0.022 0.025 3,326,944 0.0224 1.56%
2006-07-17 0 0.640 0.640 0.660 0.620 0.620 20,000 12,400 0.6200 0.024 0.024 0.025 0.023 0.023 528,086 0.0235 -3.03%
2006-07-14 0 0.660 0.660 0.670 0.610 0.610 50,000 30,500 0.6100 0.025 0.025 0.025 0.023 0.023 1,320,216 0.0231 3.13%
2006-07-13 0 0.640 0.620 0.660 0.640 0.660 128,000 82,480 0.6444 0.024 0.023 0.025 0.024 0.025 3,379,753 0.0244 -1.54%
2006-07-12 0 0.650 0.620 0.650 0.620 0.650 110,000 69,740 0.6340 0.025 0.023 0.025 0.023 0.025 2,904,475 0.0240 0.00%
2006-07-11 0 0.650 0.620 0.660 0.620 0.650 42,000 26,420 0.6290 0.025 0.023 0.025 0.023 0.025 1,108,981 0.0238 -1.52%
2006-07-10 0 0.660 0.630 0.660 - - 0 0 - 0.025 0.024 0.025 - - 0 - 0.00%
2006-07-07 0 0.660 0.640 0.660 0.640 0.660 56,000 35,900 0.6411 0.025 0.024 0.025 0.024 0.025 1,478,642 0.0243 3.13%
2006-07-06 0 0.640 0.610 0.640 0.590 0.640 4,000 2,460 0.6150 0.024 0.023 0.024 0.022 0.024 105,617 0.0233 1.59%
2006-07-05 0 0.630 0.620 0.640 0.630 0.640 170,000 108,620 0.6389 0.024 0.023 0.024 0.024 0.024 4,488,735 0.0242 -4.55%
2006-07-04 0 0.660 0.650 0.660 0.640 0.710 64,000 43,580 0.6809 0.025 0.025 0.025 0.024 0.027 1,689,877 0.0258 -1.49%
2006-07-03 0 0.670 0.640 0.670 - - 0 0 - 0.025 0.024 0.025 - - 0 - 0.00%
2006-06-30 0 0.670 0.650 0.670 0.650 0.700 160,000 105,560 0.6598 0.025 0.025 0.025 0.025 0.027 4,224,691 0.0250 -1.47%
2006-06-29 0 0.680 0.630 0.680 0.630 0.680 22,000 14,040 0.6382 0.026 0.024 0.026 0.024 0.026 580,895 0.0242 1.49%
2006-06-28 0 0.670 0.630 0.680 0.610 0.670 42,000 25,740 0.6129 0.025 0.024 0.026 0.023 0.025 1,108,981 0.0232 -1.47%
2006-06-27 0 0.680 0.650 0.680 0.650 0.700 385,000 263,740 0.6850 0.026 0.025 0.026 0.025 0.027 10,165,663 0.0259 -1.45%
2006-06-26 0 0.690 0.670 0.690 0.660 0.700 122,000 81,560 0.6685 0.026 0.025 0.026 0.025 0.027 3,221,327 0.0253 4.55%
2006-06-23 0 0.660 0.660 0.680 0.650 0.680 706,000 472,520 0.6693 0.025 0.025 0.026 0.025 0.026 18,641,450 0.0253 1.54%
2006-06-22 0 0.650 0.620 0.650 0.620 0.650 44,000 27,340 0.6214 0.025 0.023 0.025 0.023 0.025 1,161,790 0.0235 3.50%
2006-06-21 0 0.640 0.630 0.640 0.600 0.640 90,000 54,080 0.6009 0.024 0.023 0.024 0.022 0.024 2,421,798 0.0223 -1.54%
2006-06-20 0 0.650 0.590 0.660 0.590 0.650 38,000 22,540 0.5932 0.024 0.022 0.025 0.022 0.024 1,022,537 0.0220 12.07%
2006-06-19 0 0.580 - 0.580 0.580 0.580 50,000 29,000 0.5800 0.022 - 0.022 0.022 0.022 1,345,443 0.0216 -9.38%
2006-06-16 0 0.640 0.640 0.650 0.620 0.620 26,000 16,120 0.6200 0.024 0.024 0.024 0.023 0.023 699,630 0.0230 3.23%
2006-06-15 0 0.620 0.620 0.650 0.620 0.680 212,000 133,040 0.6275 0.023 0.023 0.024 0.023 0.025 5,704,679 0.0233 -3.12%
2006-06-14 0 0.640 0.590 0.640 0.590 0.650 32,000 19,960 0.6238 0.024 0.022 0.024 0.022 0.024 861,084 0.0232 1.59%
2006-06-13 0 0.630 0.640 0.650 0.570 0.630 154,000 96,180 0.6245 0.023 0.024 0.024 0.021 0.023 4,143,965 0.0232 -4.55%
2006-06-12 0 0.660 0.650 0.660 0.650 0.660 100,000 65,520 0.6552 0.025 0.024 0.025 0.024 0.025 2,690,886 0.0243 -1.49%
2006-06-09 0 0.670 0.670 0.680 0.630 0.680 304,000 194,220 0.6389 0.025 0.025 0.025 0.023 0.025 8,180,294 0.0237 -1.47%
2006-06-08 0 0.680 0.670 0.680 0.630 0.680 862,000 543,260 0.6302 0.025 0.025 0.025 0.023 0.025 23,195,439 0.0234 9.68%
2006-06-07 0 0.620 0.620 0.630 0.620 0.630 276,000 171,180 0.6202 0.023 0.023 0.023 0.023 0.023 7,426,846 0.0230 0.00%
2006-06-06 0 0.620 0.620 0.640 0.620 0.650 586,000 370,340 0.6320 0.023 0.023 0.024 0.023 0.024 15,768,593 0.0235 -1.59%
2006-06-05 0 0.630 0.630 0.640 0.630 0.670 980,000 638,740 0.6518 0.023 0.023 0.024 0.023 0.025 26,370,685 0.0242 -12.50%
2006-06-02 0 0.720 0.710 0.720 0.640 0.730 2,014,000 1,336,200 0.6635 0.027 0.026 0.027 0.024 0.027 54,194,448 0.0247 4.35%
2006-06-01 0 0.690 0.680 0.690 0.640 0.690 442,000 291,620 0.6598 0.026 0.025 0.026 0.024 0.026 11,893,717 0.0245 1.47%
2006-05-30 0 0.680 0.640 0.680 0.650 0.690 344,000 227,400 0.6610 0.025 0.024 0.025 0.024 0.026 9,256,648 0.0246 -2.86%
2006-05-29 0 0.700 0.690 0.700 0.680 0.700 360,000 246,420 0.6845 0.026 0.026 0.026 0.025 0.026 9,687,190 0.0254 1.45%
2006-05-26 0 0.690 0.660 0.710 0.670 0.690 210,000 144,000 0.6857 0.026 0.025 0.026 0.025 0.026 5,650,861 0.0255 1.47%
2006-05-25 0 0.680 0.670 0.700 0.680 0.690 284,000 195,160 0.6872 0.025 0.025 0.026 0.025 0.026 7,642,117 0.0255 -2.86%
2006-05-24 0 0.700 0.680 0.700 0.680 0.700 192,000 131,100 0.6828 0.026 0.025 0.026 0.025 0.026 5,166,501 0.0254 -1.41%
2006-05-23 0 0.710 0.690 0.720 0.690 0.710 252,000 175,480 0.6963 0.026 0.026 0.027 0.026 0.026 6,781,033 0.0259 0.00%
2006-05-22 0 0.710 0.690 0.730 0.690 0.710 332,000 232,420 0.7001 0.026 0.026 0.027 0.026 0.026 8,933,742 0.0260 -2.74%
2006-05-19 0 0.730 0.710 0.740 - - 0 0 - 0.027 0.026 0.028 - - 0 - 0.00%
2006-05-18 0 0.730 0.710 0.730 0.690 0.730 22,000 15,260 0.6936 0.027 0.026 0.027 0.026 0.027 591,995 0.0258 0.00%
2006-05-17 0 0.730 0.720 0.730 0.720 0.730 292,000 211,100 0.7229 0.027 0.027 0.027 0.027 0.027 7,857,388 0.0269 1.39%
2006-05-16 0 0.720 0.720 0.740 0.720 0.730 311,732 225,478 0.7233 0.027 0.027 0.028 0.027 0.027 8,388,353 0.0269 0.00%
2006-05-15 0 0.720 0.710 0.720 0.710 0.720 188,000 134,320 0.7145 0.027 0.026 0.027 0.026 0.027 5,058,866 0.0266 -1.37%
2006-05-12 0 0.730 0.720 0.730 0.710 0.730 444,000 319,320 0.7192 0.027 0.027 0.027 0.026 0.027 11,947,535 0.0267 0.00%
2006-05-11 0 0.730 0.720 0.730 0.720 0.730 380,000 273,900 0.7208 0.027 0.027 0.027 0.027 0.027 10,225,368 0.0268 2.82%
2006-05-10 0 0.710 0.710 0.750 0.710 0.740 456,000 325,620 0.7141 0.026 0.026 0.028 0.026 0.028 12,270,441 0.0265 -4.05%
2006-05-09 0 0.740 0.730 0.740 0.740 0.750 180,000 133,600 0.7422 0.028 0.027 0.028 0.028 0.028 4,843,595 0.0276 -1.33%
2006-05-08 0 0.750 0.740 0.750 0.730 0.760 424,000 316,720 0.7470 0.028 0.028 0.028 0.027 0.028 11,409,357 0.0278 0.00%
2006-05-04 0 0.750 0.730 0.750 0.740 0.760 480,000 357,060 0.7439 0.028 0.027 0.028 0.028 0.028 12,916,254 0.0276 -1.32%
2006-05-03 0 0.760 0.750 0.770 0.730 0.760 516,000 384,300 0.7448 0.028 0.028 0.029 0.027 0.028 13,884,973 0.0277 1.33%
2006-05-02 0 0.750 0.720 0.750 - - 0 0 - 0.028 0.027 0.028 - - 0 - 0.00%
2006-04-28 0 0.750 0.750 0.770 0.710 0.750 210,000 151,080 0.7194 0.028 0.028 0.029 0.026 0.028 5,650,861 0.0267 -1.32%
2006-04-27 0 0.760 0.730 0.760 - - 0 0 - 0.028 0.027 0.028 - - 0 - 0.00%
2006-04-26 0 0.760 0.720 0.760 - - 0 0 - 0.028 0.027 0.028 - - 0 - 0.00%
2006-04-25 0 0.760 0.740 0.760 0.730 0.760 1,578,000 1,169,600 0.7412 0.028 0.028 0.028 0.027 0.028 42,462,184 0.0275 -1.30%
2006-04-24 0 0.770 0.770 0.780 0.770 0.800 742,000 577,740 0.7786 0.029 0.029 0.029 0.029 0.030 19,966,375 0.0289 -1.28%
2006-04-21 0 0.780 0.780 0.790 0.760 0.790 1,258,000 972,480 0.7730 0.029 0.029 0.029 0.028 0.029 33,851,348 0.0287 2.63%
2006-04-20 0 0.760 0.760 0.770 0.750 0.770 1,054,000 799,340 0.7584 0.028 0.028 0.029 0.028 0.029 28,361,940 0.0282 1.33%
2006-04-19 0 0.750 0.740 0.760 0.750 0.770 172,000 131,040 0.7619 0.028 0.028 0.028 0.028 0.029 4,628,324 0.0283 2.74%
2006-04-18 0 0.730 0.730 0.750 0.720 0.730 302,000 220,720 0.7309 0.027 0.027 0.028 0.027 0.027 8,126,476 0.0272 2.82%
2006-04-13 0 0.710 0.710 0.750 0.710 0.730 224,000 159,640 0.7127 0.026 0.026 0.028 0.026 0.027 6,027,585 0.0265 -1.39%
2006-04-12 0 0.720 0.720 0.730 0.710 0.750 902,240 658,823 0.7302 0.027 0.027 0.027 0.026 0.028 24,278,252 0.0271 -4.00%
2006-04-11 0 0.750 0.750 0.760 0.750 0.750 656,000 492,500 0.7508 0.028 0.028 0.028 0.028 0.028 17,652,213 0.0279 -2.60%
2006-04-10 0 0.770 0.750 0.770 0.750 0.770 474,000 359,440 0.7583 0.029 0.028 0.029 0.028 0.029 12,754,801 0.0282 0.00%
2006-04-07 0 0.770 0.760 0.770 0.760 0.770 138,000 105,120 0.7617 0.029 0.028 0.029 0.028 0.029 3,713,423 0.0283 1.32%
2006-04-06 0 0.760 0.760 0.770 0.760 0.770 965,000 737,800 0.7646 0.028 0.028 0.029 0.028 0.029 25,967,052 0.0284 0.00%
2006-04-04 0 0.760 0.750 0.770 0.760 0.770 290,000 220,860 0.7616 0.028 0.028 0.029 0.028 0.029 7,803,570 0.0283 -1.30%
2006-04-03 0 0.770 0.760 0.780 0.760 0.770 620,000 474,960 0.7661 0.029 0.028 0.029 0.028 0.029 16,683,494 0.0285 2.67%
2006-03-31 0 0.750 0.750 0.760 0.750 0.760 125,216 94,096 0.7515 0.028 0.028 0.028 0.028 0.028 3,369,420 0.0279 -1.32%
2006-03-30 0 0.760 0.760 0.780 0.750 0.780 610,000 467,080 0.7657 0.028 0.028 0.029 0.028 0.029 16,414,406 0.0285 0.00%
2006-03-29 0 0.760 0.740 0.760 0.730 0.760 142,000 104,380 0.7351 0.028 0.028 0.028 0.027 0.028 3,821,058 0.0273 1.33%
2006-03-28 0 0.750 0.740 0.750 0.750 0.780 610,000 464,200 0.7610 0.028 0.028 0.028 0.028 0.029 16,414,406 0.0283 -2.60%
2006-03-27 0 0.770 0.760 0.770 0.760 0.770 632,000 484,140 0.7660 0.029 0.028 0.029 0.028 0.029 17,006,401 0.0285 1.32%
2006-03-24 0 0.760 0.750 0.760 0.750 0.760 156,000 118,460 0.7594 0.028 0.028 0.028 0.028 0.028 4,197,782 0.0282 0.00%
2006-03-23 0 0.760 0.760 0.770 0.740 0.780 896,000 684,800 0.7643 0.028 0.028 0.029 0.028 0.029 24,110,340 0.0284 2.70%
2006-03-22 0 0.740 0.740 0.760 0.720 0.790 1,779,800 1,350,034 0.7585 0.028 0.028 0.028 0.027 0.029 47,892,392 0.0282 -3.90%
2006-03-21 0 0.770 0.760 0.780 0.710 0.770 1,866,000 1,369,300 0.7338 0.029 0.028 0.029 0.026 0.029 50,211,936 0.0273 8.45%
2006-03-20 0 0.710 0.700 0.710 0.690 0.710 936,000 652,240 0.6968 0.026 0.026 0.026 0.026 0.026 25,186,695 0.0259 1.43%
2006-03-17 0 0.700 0.690 0.700 0.660 0.700 269,500 180,310 0.6691 0.026 0.026 0.026 0.025 0.026 7,251,938 0.0249 2.94%
2006-03-16 0 0.680 0.670 0.680 0.670 0.680 814,000 548,320 0.6736 0.025 0.025 0.025 0.025 0.025 21,903,814 0.0250 0.00%
2006-03-15 0 0.680 0.660 0.680 0.680 0.680 120,000 81,600 0.6800 0.025 0.025 0.025 0.025 0.025 3,229,063 0.0253 0.00%
2006-03-14 0 0.680 0.670 0.680 0.660 0.680 634,000 424,340 0.6693 0.025 0.025 0.025 0.025 0.025 17,060,218 0.0249 1.49%
2006-03-13 0 0.670 0.670 0.690 0.660 0.690 512,000 341,980 0.6679 0.025 0.025 0.026 0.025 0.026 13,777,337 0.0248 -2.90%
2006-03-10 0 0.690 0.680 0.690 0.660 0.690 114,000 75,420 0.6616 0.026 0.025 0.026 0.025 0.026 3,067,610 0.0246 1.47%
2006-03-09 0 0.680 0.670 0.680 0.670 0.700 214,000 145,140 0.6782 0.025 0.025 0.025 0.025 0.026 5,758,496 0.0252 0.00%
2006-03-08 0 0.680 0.670 0.680 0.650 0.680 900,000 599,820 0.6665 0.025 0.025 0.025 0.024 0.025 24,217,976 0.0248 -1.45%
2006-03-07 0 0.690 0.680 0.690 0.680 0.700 640,000 436,940 0.6827 0.026 0.025 0.026 0.025 0.026 17,221,672 0.0254 -1.43%
2006-03-06 0 0.700 0.680 0.700 0.680 0.710 968,000 667,740 0.6898 0.026 0.025 0.026 0.025 0.026 26,047,778 0.0256 0.00%
2006-03-03 0 0.700 0.690 0.720 0.680 0.700 454,000 312,900 0.6892 0.026 0.026 0.027 0.025 0.026 12,216,623 0.0256 1.45%
2006-03-02 0 0.690 0.680 0.690 0.690 0.690 160,000 110,400 0.6900 0.026 0.025 0.026 0.026 0.026 4,305,418 0.0256 -1.43%
2006-03-01 0 0.700 0.690 0.700 0.680 0.710 876,000 599,840 0.6847 0.026 0.026 0.026 0.025 0.026 23,572,163 0.0254 1.45%
2006-02-28 0 0.690 0.690 0.700 0.680 0.690 420,000 288,180 0.6861 0.026 0.026 0.026 0.025 0.026 11,301,722 0.0255 -2.82%
2006-02-27 0 0.710 0.700 0.710 0.700 0.710 394,000 276,000 0.7005 0.026 0.026 0.026 0.026 0.026 10,602,092 0.0260 -1.39%
2006-02-24 0 0.720 0.700 0.720 0.700 0.730 252,000 178,960 0.7102 0.027 0.026 0.027 0.026 0.027 6,781,033 0.0264 -1.37%
2006-02-23 0 0.730 0.720 0.730 0.710 0.730 630,000 452,620 0.7184 0.027 0.027 0.027 0.026 0.027 16,952,583 0.0267 2.82%
2006-02-22 0 0.710 0.710 0.720 0.680 0.720 628,000 440,020 0.7007 0.026 0.026 0.027 0.025 0.027 16,898,765 0.0260 1.43%
2006-02-21 0 0.700 0.690 0.700 0.680 0.740 370,000 260,820 0.7049 0.026 0.026 0.026 0.025 0.028 9,956,279 0.0262 0.00%
2006-02-20 0 0.700 0.710 0.720 0.680 0.720 286,000 199,640 0.6980 0.026 0.026 0.027 0.025 0.027 7,695,934 0.0259 -1.41%
2006-02-17 0 0.710 0.700 0.710 0.690 0.710 198,000 138,420 0.6991 0.026 0.026 0.026 0.026 0.026 5,327,955 0.0260 1.43%
2006-02-16 0 0.700 0.690 0.700 0.690 0.710 236,000 163,400 0.6924 0.026 0.026 0.026 0.026 0.026 6,350,491 0.0257 1.45%
2006-02-15 0 0.690 0.690 0.710 0.690 0.730 250,000 174,740 0.6990 0.026 0.026 0.026 0.026 0.027 6,727,215 0.0260 -2.82%
2006-02-14 0 0.710 0.690 0.710 0.690 0.720 378,000 266,700 0.7056 0.026 0.026 0.026 0.026 0.027 10,171,550 0.0262 2.90%
2006-02-13 0 0.690 0.680 0.720 0.680 0.720 734,000 506,040 0.6894 0.026 0.025 0.027 0.025 0.027 19,751,105 0.0256 -4.17%
2006-02-10 0 0.720 0.690 0.720 0.700 0.720 378,000 266,640 0.7054 0.027 0.026 0.027 0.026 0.027 10,171,550 0.0262 1.41%
2006-02-09 0 0.710 0.710 0.720 0.710 0.710 68,000 48,280 0.7100 0.026 0.026 0.027 0.026 0.026 1,829,803 0.0264 -1.39%
2006-02-08 0 0.720 0.700 0.730 0.700 0.740 428,000 307,840 0.7193 0.027 0.026 0.027 0.026 0.028 11,516,993 0.0267 0.00%
2006-02-07 0 0.720 0.700 0.720 0.700 0.720 488,000 342,940 0.7027 0.027 0.026 0.027 0.026 0.027 13,131,525 0.0261 0.00%
2006-02-06 0 0.720 0.710 0.730 0.680 0.740 784,000 560,500 0.7149 0.027 0.026 0.027 0.025 0.028 21,096,548 0.0266 0.00%
2006-02-03 0 0.720 0.700 0.720 0.690 0.730 540,000 384,200 0.7115 0.027 0.026 0.027 0.026 0.027 14,530,785 0.0264 0.00%
2006-02-02 0 0.720 0.710 0.720 0.700 0.740 758,000 542,520 0.7157 0.027 0.026 0.027 0.026 0.028 20,396,917 0.0266 -4.00%
2006-02-01 0 0.750 0.730 0.750 0.730 0.770 396,000 291,640 0.7365 0.028 0.027 0.028 0.027 0.029 10,655,909 0.0274 -1.32%
2006-01-27 0 0.760 0.750 0.760 0.710 0.790 716,000 541,380 0.7561 0.028 0.028 0.028 0.026 0.029 19,266,745 0.0281 1.33%
2006-01-26 0 0.750 0.730 0.750 0.710 0.750 4,000 2,920 0.7300 0.028 0.027 0.028 0.026 0.028 107,635 0.0271 1.35%
2006-01-25 0 0.740 0.730 0.750 0.680 0.760 766,000 544,860 0.7113 0.028 0.027 0.028 0.025 0.028 20,612,188 0.0264 -1.33%
2006-01-24 0 0.750 0.720 0.750 0.710 0.760 578,000 422,540 0.7310 0.028 0.027 0.028 0.026 0.028 15,553,322 0.0272 -3.85%
2006-01-23 0 0.780 0.710 0.780 0.700 0.800 214,000 157,820 0.7375 0.029 0.026 0.029 0.026 0.030 5,758,496 0.0274 -4.88%
2006-01-20 0 0.820 0.810 0.820 0.780 0.890 456,000 365,700 0.8020 0.030 0.030 0.030 0.029 0.033 12,270,441 0.0298 -1.20%
2006-01-19 0 0.830 0.820 0.830 0.800 0.830 410,000 332,220 0.8103 0.031 0.030 0.031 0.030 0.031 11,032,633 0.0301 -2.35%
2006-01-18 0 0.850 0.830 0.860 0.830 0.900 482,000 412,640 0.8561 0.032 0.031 0.032 0.031 0.033 12,970,071 0.0318 -1.16%
2006-01-17 0 0.860 0.830 0.860 0.780 0.900 912,000 772,380 0.8469 0.032 0.031 0.032 0.029 0.033 24,540,882 0.0315 -0.86%
2006-01-16 0 1.790 1.790 1.800 1.780 1.820 1,460,500 2,622,810 1.7958 0.032 0.032 0.032 0.032 0.033 81,092,453 0.0323 1.13%
2006-01-13 0 1.770 1.770 1.780 1.740 1.790 568,000 1,007,280 1.7734 0.032 0.032 0.032 0.031 0.032 31,537,496 0.0319 1.14%
2006-01-12 0 1.750 1.720 1.750 1.710 1.760 582,600 1,004,468 1.7241 0.032 0.031 0.032 0.031 0.032 32,348,143 0.0311 1.16%
2006-01-11 0 1.730 1.700 1.730 1.700 1.730 426,000 731,980 1.7183 0.031 0.031 0.031 0.031 0.031 23,653,122 0.0309 0.00%
2006-01-10 0 1.730 1.720 1.730 1.690 1.730 346,000 591,540 1.7097 0.031 0.031 0.031 0.030 0.031 19,211,221 0.0308 1.76%
2006-01-09 0 1.700 1.700 1.730 1.680 1.750 370,000 636,140 1.7193 0.031 0.031 0.031 0.030 0.032 20,543,792 0.0310 -0.58%
2006-01-06 0 1.710 1.710 1.720 1.660 1.800 404,000 689,980 1.7079 0.031 0.031 0.031 0.030 0.032 22,431,599 0.0308 3.01%
2006-01-05 0 1.660 1.630 1.660 1.640 1.700 173,000 286,500 1.6561 0.030 0.029 0.030 0.030 0.031 9,605,611 0.0298 -2.35%
2006-01-04 0 1.700 1.690 1.700 1.690 1.720 242,000 411,980 1.7024 0.031 0.030 0.031 0.030 0.031 13,436,750 0.0307 0.00%
2006-01-03 0 1.700 1.690 1.700 1.690 1.700 500,000 845,740 1.6915 0.031 0.030 0.031 0.030 0.031 27,761,881 0.0305 1.80%
2005-12-30 0 1.670 1.660 1.680 1.660 1.670 556,000 925,660 1.6649 0.030 0.030 0.030 0.030 0.030 30,871,211 0.0300 0.60%
2005-12-29 0 1.660 1.630 1.680 1.600 1.660 268,000 441,140 1.6460 0.030 0.029 0.030 0.029 0.030 14,880,368 0.0296 2.47%
2005-12-28 0 1.620 1.620 1.640 1.560 1.620 728,000 1,176,360 1.6159 0.029 0.029 0.030 0.028 0.029 40,421,298 0.0291 3.85%
2005-12-23 0 1.560 1.560 1.590 1.560 1.620 504,000 797,280 1.5819 0.028 0.028 0.029 0.028 0.029 27,983,976 0.0285 -3.70%
2005-12-22 0 1.620 1.610 1.620 1.590 1.620 202,000 324,120 1.6046 0.029 0.029 0.029 0.029 0.029 11,215,800 0.0289 -1.22%
2005-12-21 0 1.640 1.610 1.640 1.630 1.650 256,000 418,760 1.6358 0.030 0.029 0.030 0.029 0.030 14,214,083 0.0295 0.61%
2005-12-20 0 1.630 1.630 1.640 1.590 1.650 742,000 1,201,280 1.6190 0.029 0.029 0.030 0.029 0.030 41,198,631 0.0292 -1.21%
2005-12-19 0 1.650 1.650 1.670 1.650 1.710 478,000 800,580 1.6749 0.030 0.030 0.030 0.030 0.031 26,540,358 0.0302 -1.20%
2005-12-16 0 1.670 1.650 1.670 1.630 1.670 1,600,000 2,639,760 1.6499 0.030 0.030 0.030 0.029 0.030 88,838,018 0.0297 1.21%
2005-12-15 0 1.650 1.650 1.670 1.580 1.680 2,498,000 4,113,360 1.6467 0.030 0.030 0.030 0.028 0.030 138,698,355 0.0297 4.43%
2005-12-14 0 1.580 1.580 1.590 1.310 1.590 3,350,000 5,074,640 1.5148 0.028 0.028 0.029 0.024 0.029 186,004,600 0.0273 18.80%
2005-12-13 0 1.330 1.330 1.340 1.300 1.330 110,000 143,880 1.3080 0.024 0.024 0.024 0.023 0.024 6,107,614 0.0236 -0.75%
2005-12-12 0 1.340 1.330 1.340 1.340 1.350 146,000 196,100 1.3432 0.024 0.024 0.024 0.024 0.024 8,106,469 0.0242 2.29%
2005-12-09 0 1.310 1.290 1.310 1.290 1.310 340,000 441,900 1.2997 0.024 0.023 0.024 0.023 0.024 18,878,079 0.0234 1.55%
2005-12-08 0 1.290 1.280 1.300 1.240 1.300 212,000 268,200 1.2651 0.023 0.023 0.023 0.022 0.023 11,771,037 0.0228 0.00%
2005-12-07 0 1.290 1.260 1.300 1.260 1.290 140,000 179,700 1.2836 0.023 0.023 0.023 0.023 0.023 7,773,327 0.0231 0.00%
2005-12-06 0 1.290 1.270 1.290 1.290 1.290 130,000 167,700 1.2900 0.023 0.023 0.023 0.023 0.023 7,218,089 0.0232 -1.53%
2005-12-05 0 1.310 1.290 1.310 1.290 1.310 140,000 182,520 1.3037 0.024 0.023 0.024 0.023 0.024 7,773,327 0.0235 2.34%
2005-12-02 0 1.280 1.280 1.300 1.250 1.310 482,300 625,775 1.2975 0.023 0.023 0.023 0.023 0.024 26,779,110 0.0234 -0.78%
2005-12-01 0 1.290 1.230 1.290 1.260 1.320 992,000 1,286,900 1.2973 0.023 0.022 0.023 0.023 0.024 55,079,571 0.0234 3.20%
2005-11-30 0 1.250 1.230 1.260 1.100 1.280 1,112,000 1,361,720 1.2246 0.023 0.022 0.023 0.020 0.023 61,742,422 0.0221 13.64%
2005-11-29 0 1.100 1.100 1.120 1.060 1.120 258,000 285,520 1.1067 0.020 0.020 0.020 0.019 0.020 14,325,130 0.0199 2.80%
2005-11-28 0 1.070 1.070 1.080 1.050 1.080 78,000 82,380 1.0562 0.019 0.019 0.019 0.019 0.019 4,330,853 0.0190 -0.93%
2005-11-25 0 1.080 1.080 1.090 1.050 1.050 200,000 210,000 1.0500 0.019 0.019 0.020 0.019 0.019 11,104,752 0.0189 3.85%
2005-11-24 0 1.040 1.020 1.100 1.040 1.040 184,000 191,360 1.0400 0.019 0.018 0.020 0.019 0.019 10,216,372 0.0187 0.97%
2005-11-23 0 1.030 1.030 1.070 1.010 1.030 86,000 87,780 1.0207 0.019 0.019 0.019 0.018 0.019 4,775,043 0.0184 -0.96%
2005-11-22 0 1.040 1.040 1.080 1.010 1.050 82,000 84,300 1.0280 0.019 0.019 0.019 0.018 0.019 4,552,948 0.0185 1.96%
2005-11-21 0 1.020 1.020 1.050 1.020 1.030 32,000 32,660 1.0206 0.018 0.018 0.019 0.018 0.019 1,776,760 0.0184 -1.92%
2005-11-18 0 1.040 1.040 1.050 1.000 1.020 42,000 42,400 1.0095 0.019 0.019 0.019 0.018 0.018 2,331,998 0.0182 -2.80%
2005-11-17 0 1.070 1.000 1.070 - - 0 0 - 0.019 0.018 0.019 - - 0 - 0.00%
2005-11-16 0 1.070 1.000 1.070 - - 0 0 - 0.019 0.018 0.019 - - 0 - 0.00%
2005-11-15 0 1.070 1.000 1.070 1.000 1.070 82,000 84,640 1.0322 0.019 0.018 0.019 0.018 0.019 4,552,948 0.0186 1.90%
2005-11-14 0 1.050 1.050 1.060 1.010 1.010 30,000 30,300 1.0100 0.019 0.019 0.019 0.018 0.018 1,665,713 0.0182 -1.87%
2005-11-11 0 1.070 1.040 1.070 - - 0 0 - 0.019 0.019 0.019 - - 0 - 0.00%
2005-11-10 0 1.070 1.000 1.080 1.060 1.070 14,000 14,860 1.0614 0.019 0.018 0.019 0.019 0.019 777,333 0.0191 -1.83%
2005-11-09 0 1.090 1.090 1.100 1.050 1.060 84,000 88,240 1.0505 0.020 0.020 0.020 0.019 0.019 4,663,996 0.0189 3.81%
2005-11-08 0 1.050 1.050 1.070 1.030 1.050 128,000 132,840 1.0378 0.019 0.019 0.019 0.019 0.019 7,107,041 0.0187 -3.67%
2005-11-07 0 1.090 1.090 1.100 1.020 1.100 126,000 130,180 1.0332 0.020 0.020 0.020 0.018 0.020 6,995,994 0.0186 -0.91%
2005-11-04 0 1.100 1.090 1.100 1.040 1.120 708,000 758,180 1.0709 0.020 0.020 0.020 0.019 0.020 39,310,823 0.0193 7.84%
2005-11-03 0 1.020 1.000 1.020 1.000 1.020 52,000 52,440 1.0085 0.018 0.018 0.018 0.018 0.018 2,887,236 0.0182 3.03%
2005-11-02 0 0.990 0.990 1.070 0.990 1.020 240,000 239,260 0.9969 0.018 0.018 0.019 0.018 0.018 13,325,703 0.0180 -4.81%
2005-11-01 0 1.040 1.000 1.040 1.000 1.080 302,000 319,240 1.0571 0.019 0.018 0.019 0.018 0.019 16,768,176 0.0190 1.96%
2005-10-31 0 1.020 0.980 1.040 0.970 1.070 994,000 977,360 0.9833 0.018 0.018 0.019 0.017 0.019 55,190,619 0.0177 -4.67%
2005-10-28 0 1.070 1.000 1.070 - - 0 0 - 0.019 0.018 0.019 - - 0 - -2.73%
2005-10-27 0 1.100 1.000 1.100 1.070 1.100 70,000 74,700 1.0671 0.020 0.018 0.020 0.019 0.020 3,886,663 0.0192 3.77%
2005-10-26 0 1.060 1.000 1.080 1.000 1.060 22,000 22,120 1.0055 0.019 0.018 0.019 0.018 0.019 1,221,523 0.0181 0.00%
2005-10-25 0 1.060 1.060 1.070 1.020 1.020 252,000 257,040 1.0200 0.019 0.019 0.019 0.018 0.018 13,991,988 0.0184 -0.93%
2005-10-24 0 1.070 1.070 1.090 1.020 1.030 408,000 416,560 1.0210 0.019 0.019 0.020 0.018 0.019 22,653,695 0.0184 0.94%
2005-10-21 0 1.060 1.060 1.080 1.020 1.020 100,000 102,000 1.0200 0.019 0.019 0.019 0.018 0.018 5,552,376 0.0184 0.95%
2005-10-20 0 1.050 1.050 1.100 1.050 1.050 26,000 27,300 1.0500 0.019 0.019 0.020 0.019 0.019 1,443,618 0.0189 -3.67%
2005-10-19 0 1.090 1.050 1.100 1.050 1.100 106,000 111,680 1.0536 0.020 0.019 0.020 0.019 0.020 5,885,519 0.0190 -0.91%
2005-10-18 0 1.100 1.070 1.100 1.070 1.100 142,000 152,860 1.0765 0.020 0.019 0.020 0.019 0.020 7,884,374 0.0194 0.00%
2005-10-17 0 1.100 1.050 1.100 1.050 1.100 76,000 80,400 1.0579 0.020 0.019 0.020 0.019 0.020 4,219,806 0.0191 0.00%
2005-10-14 0 1.100 1.060 1.100 1.060 1.100 322,000 349,120 1.0842 0.020 0.019 0.020 0.019 0.020 17,878,651 0.0195 -2.65%
2005-10-13 0 1.130 1.110 1.130 1.110 1.140 204,000 229,880 1.1269 0.020 0.020 0.020 0.020 0.021 11,326,847 0.0203 -0.88%
2005-10-12 0 1.140 1.110 1.140 1.140 1.150 42,000 48,000 1.1429 0.021 0.020 0.021 0.021 0.021 2,331,998 0.0206 -1.72%
2005-10-10 0 1.160 1.130 1.170 1.130 1.170 60,000 68,660 1.1443 0.021 0.020 0.021 0.020 0.021 3,331,426 0.0206 -0.85%
2005-10-07 0 1.170 1.140 1.170 1.140 1.170 58,000 66,600 1.1483 0.021 0.021 0.021 0.021 0.021 3,220,378 0.0207 -0.85%
2005-10-06 0 1.180 1.130 1.180 1.100 1.180 182,000 206,940 1.1370 0.021 0.020 0.021 0.020 0.021 10,105,325 0.0205 1.72%
2005-10-05 0 1.160 1.140 1.180 1.150 1.170 130,000 151,000 1.1615 0.021 0.021 0.021 0.021 0.021 7,218,089 0.0209 0.87%
2005-10-04 0 1.150 1.150 1.180 1.150 1.190 196,000 227,980 1.1632 0.021 0.021 0.021 0.021 0.021 10,882,657 0.0209 -2.54%
2005-10-03 0 1.180 1.160 1.200 1.170 1.190 184,000 216,020 1.1740 0.021 0.021 0.022 0.021 0.021 10,216,372 0.0211 0.85%
2005-09-30 0 1.170 1.190 1.200 1.170 1.200 179,200 211,616 1.1809 0.021 0.021 0.022 0.021 0.022 9,949,858 0.0213 -1.68%
2005-09-29 0 1.190 1.160 1.200 1.150 1.200 108,000 127,300 1.1787 0.021 0.021 0.022 0.021 0.022 5,996,566 0.0212 -2.46%
2005-09-28 0 1.220 1.150 1.220 1.170 1.230 106,000 126,900 1.1972 0.022 0.021 0.022 0.021 0.022 5,885,519 0.0216 -2.40%
2005-09-27 0 1.250 1.230 1.250 1.250 1.250 52,000 65,000 1.2500 0.023 0.022 0.023 0.023 0.023 2,887,236 0.0225 -1.57%
2005-09-26 0 1.270 1.270 1.290 1.250 1.250 20,000 25,000 1.2500 0.023 0.023 0.023 0.023 0.023 1,110,475 0.0225 -1.55%
2005-09-23 0 1.290 1.250 1.330 - - 2,000 2,660 1.3300 0.023 0.023 0.024 - - 111,048 0.0240 0.00%
2005-09-22 0 1.290 1.250 1.290 1.250 1.290 498,000 623,000 1.2510 0.023 0.023 0.023 0.023 0.023 27,650,833 0.0225 1.57%
2005-09-21 0 1.270 1.270 1.300 1.250 1.300 26,000 33,120 1.2738 0.023 0.023 0.023 0.023 0.023 1,443,618 0.0229 -1.55%
2005-09-20 0 1.290 1.270 1.300 1.270 1.290 186,000 239,060 1.2853 0.023 0.023 0.023 0.023 0.023 10,327,420 0.0231 0.00%
2005-09-16 0 1.290 1.280 1.320 - - 0 0 - 0.023 0.023 0.024 - - 0 - 0.00%
2005-09-15 0 1.290 1.290 1.320 1.250 1.290 634,000 794,820 1.2537 0.023 0.023 0.024 0.023 0.023 35,202,065 0.0226 0.78%
2005-09-14 0 1.280 1.280 1.320 1.280 1.300 40,000 51,600 1.2900 0.023 0.023 0.024 0.023 0.023 2,220,950 0.0232 -3.03%
2005-09-13 0 1.320 1.280 1.320 1.320 1.330 84,000 111,580 1.3283 0.024 0.023 0.024 0.024 0.024 4,663,996 0.0239 0.76%
2005-09-12 0 1.310 1.300 1.320 1.300 1.310 106,000 138,440 1.3060 0.024 0.023 0.024 0.023 0.024 5,885,519 0.0235 2.34%
2005-09-09 0 1.280 1.280 1.330 1.280 1.320 210,000 269,160 1.2817 0.023 0.023 0.024 0.023 0.024 11,659,990 0.0231 -1.54%
2005-09-08 0 1.300 1.270 1.300 1.270 1.300 346,000 442,840 1.2799 0.023 0.023 0.023 0.023 0.023 19,211,221 0.0231 1.56%
2005-09-07 0 1.280 1.280 1.300 1.280 1.320 66,000 85,800 1.3000 0.023 0.023 0.023 0.023 0.024 3,664,568 0.0234 -1.54%
2005-09-06 0 1.300 1.280 1.300 1.280 1.320 190,000 244,900 1.2889 0.023 0.023 0.023 0.023 0.024 10,549,515 0.0232 3.17%
2005-09-05 0 1.260 1.180 1.260 1.150 1.300 38,000 46,700 1.2289 0.023 0.021 0.023 0.021 0.023 2,109,903 0.0221 -3.82%
2005-09-02 0 1.310 1.230 1.310 1.290 1.320 40,000 51,700 1.2925 0.024 0.022 0.024 0.023 0.024 2,220,950 0.0233 1.55%
2005-09-01 0 1.290 1.260 1.300 - - 0 0 - 0.023 0.023 0.023 - - 0 - 0.00%
2005-08-31 0 1.290 1.240 1.290 1.270 1.290 72,000 91,680 1.2733 0.023 0.022 0.023 0.023 0.023 3,997,711 0.0229 -0.77%
2005-08-30 0 1.300 1.250 1.300 1.300 1.300 18,000 23,400 1.3000 0.023 0.023 0.023 0.023 0.023 999,428 0.0234 1.56%
2005-08-29 0 1.280 1.250 1.280 - - 0 0 - 0.023 0.023 0.023 - - 0 - -1.54%
2005-08-26 0 1.300 1.250 1.300 1.250 1.300 206,000 264,580 1.2844 0.023 0.023 0.023 0.023 0.023 11,437,895 0.0231 4.00%
2005-08-25 0 1.250 1.250 1.280 1.230 1.280 120,000 149,660 1.2472 0.023 0.023 0.023 0.022 0.023 6,662,851 0.0225 1.63%
2005-08-24 0 1.230 1.220 1.250 - - 0 0 - 0.022 0.022 0.023 - - 0 - 0.00%
2005-08-23 0 1.230 1.230 1.250 1.220 1.230 30,000 36,800 1.2267 0.022 0.022 0.023 0.022 0.022 1,665,713 0.0221 -1.60%
2005-08-22 0 1.250 1.250 1.280 1.230 1.230 2,000 2,460 1.2300 0.023 0.023 0.023 0.022 0.022 111,048 0.0222 0.00%
2005-08-19 0 1.250 1.230 1.250 1.220 1.250 72,000 88,440 1.2283 0.023 0.022 0.023 0.022 0.023 3,997,711 0.0221 1.63%
2005-08-18 0 1.230 1.220 1.250 1.220 1.280 68,000 84,300 1.2397 0.022 0.022 0.023 0.022 0.023 3,775,616 0.0223 -3.15%
2005-08-17 0 1.270 1.270 1.290 1.230 1.280 136,000 173,520 1.2759 0.023 0.023 0.023 0.022 0.023 7,551,232 0.0230 -0.78%
2005-08-16 0 1.280 - 1.280 1.280 1.290 84,000 108,220 1.2883 0.023 - 0.023 0.023 0.023 4,663,996 0.0232 -1.54%
2005-08-15 0 1.300 1.300 1.330 1.290 1.310 182,000 236,700 1.3005 0.023 0.023 0.024 0.023 0.024 10,105,325 0.0234 -2.26%
2005-08-12 0 1.330 1.310 1.330 1.330 1.330 30,000 39,900 1.3300 0.024 0.024 0.024 0.024 0.024 1,665,713 0.0240 -1.48%
2005-08-11 0 1.350 1.300 1.350 1.350 1.350 10,000 13,500 1.3500 0.024 0.023 0.024 0.024 0.024 555,238 0.0243 0.00%
2005-08-10 0 1.350 1.350 1.370 1.300 1.300 76,000 98,800 1.3000 0.024 0.024 0.025 0.023 0.023 4,219,806 0.0234 3.85%
2005-08-09 0 1.300 1.290 1.300 1.280 1.310 216,000 279,200 1.2926 0.023 0.023 0.023 0.023 0.024 11,993,132 0.0233 0.78%
2005-08-08 0 1.290 1.280 1.320 1.280 1.320 126,000 163,440 1.2971 0.023 0.023 0.024 0.023 0.024 6,995,994 0.0234 -4.44%
2005-08-05 0 1.350 1.350 1.430 1.250 1.300 190,000 241,060 1.2687 0.024 0.024 0.026 0.023 0.023 10,549,515 0.0229 7.14%
2005-08-04 0 1.260 1.250 1.260 1.220 1.260 262,000 323,380 1.2343 0.023 0.023 0.023 0.022 0.023 14,547,225 0.0222 1.61%
2005-08-03 0 1.240 1.240 1.250 1.240 1.240 10,000 12,400 1.2400 0.022 0.022 0.023 0.022 0.022 555,238 0.0223 -0.80%
2005-08-02 0 1.250 1.250 1.260 1.230 1.250 10,000 12,460 1.2460 0.023 0.023 0.023 0.022 0.023 555,238 0.0224 0.81%
2005-08-01 0 1.240 1.240 1.260 1.220 1.240 58,000 70,920 1.2228 0.022 0.022 0.023 0.022 0.022 3,220,378 0.0220 1.64%
2005-07-29 0 1.220 1.220 1.250 1.220 1.220 100,000 122,000 1.2200 0.022 0.022 0.023 0.022 0.022 5,552,376 0.0220 -3.94%
2005-07-28 0 1.270 1.210 1.270 1.200 1.270 132,000 161,520 1.2236 0.023 0.022 0.023 0.022 0.023 7,329,136 0.0220 1.60%
2005-07-27 0 1.250 1.240 1.250 1.240 1.250 130,000 162,000 1.2462 0.023 0.022 0.023 0.022 0.023 7,218,089 0.0224 0.81%
2005-07-26 0 1.240 1.230 1.280 1.210 1.250 231,000 285,490 1.2359 0.022 0.022 0.023 0.022 0.023 12,825,989 0.0223 -3.88%
2005-07-25 0 1.290 1.270 1.290 1.270 1.290 388,000 498,580 1.2850 0.023 0.023 0.023 0.023 0.023 21,543,219 0.0231 -1.53%
2005-07-22 0 1.310 1.260 1.310 1.200 1.330 414,000 539,680 1.3036 0.024 0.023 0.024 0.022 0.024 22,986,837 0.0235 -3.68%
2005-07-21 0 1.360 1.340 1.360 1.350 1.360 400,000 541,140 1.3529 0.024 0.024 0.024 0.024 0.024 22,209,504 0.0244 -2.16%
2005-07-20 0 1.390 1.380 1.390 1.370 1.400 110,000 151,840 1.3804 0.025 0.025 0.025 0.025 0.025 6,107,614 0.0249 -0.71%
2005-07-19 0 1.400 1.350 1.400 1.390 1.400 242,000 336,800 1.3917 0.025 0.024 0.025 0.025 0.025 13,436,750 0.0251 0.00%
2005-07-18 0 1.400 1.370 1.420 1.400 1.420 188,000 263,520 1.4017 0.025 0.025 0.026 0.025 0.026 10,438,467 0.0252 -1.41%
2005-07-15 0 1.420 1.400 1.420 1.400 1.430 132,000 186,720 1.4145 0.026 0.025 0.026 0.025 0.026 7,329,136 0.0255 0.71%
2005-07-14 0 1.410 1.410 1.420 1.410 1.420 171,000 242,440 1.4178 0.025 0.025 0.026 0.025 0.026 9,494,563 0.0255 -0.70%
2005-07-13 0 1.420 1.350 1.420 1.420 1.430 254,000 363,180 1.4298 0.026 0.024 0.026 0.026 0.026 14,103,035 0.0258 -0.70%
2005-07-12 0 1.430 1.380 1.430 1.400 1.430 82,000 115,320 1.4063 0.026 0.025 0.026 0.025 0.026 4,552,948 0.0253 0.00%
2005-07-11 0 1.430 1.390 1.430 1.400 1.430 372,000 525,460 1.4125 0.026 0.025 0.026 0.025 0.026 20,654,839 0.0254 2.14%
2005-07-08 0 1.400 1.390 1.430 1.370 1.400 276,000 385,920 1.3983 0.025 0.025 0.026 0.025 0.025 15,324,558 0.0252 -1.41%
2005-07-07 0 1.420 1.420 1.450 1.420 1.530 740,000 1,098,520 1.4845 0.026 0.026 0.026 0.026 0.028 41,087,583 0.0267 -8.39%
2005-07-06 0 1.550 1.550 1.570 1.550 1.590 142,000 223,020 1.5706 0.028 0.028 0.028 0.028 0.029 7,884,374 0.0283 -0.90%
2005-07-05 0 1.590 1.560 1.600 1.550 1.600 154,000 243,120 1.5787 0.028 0.028 0.028 0.027 0.028 8,692,806 0.0280 0.00%
2005-07-04 0 1.590 1.590 1.680 1.550 1.590 308,000 483,780 1.5707 0.028 0.028 0.030 0.027 0.028 17,385,611 0.0278 3.92%
2005-06-30 0 1.530 1.510 1.550 1.510 1.550 96,000 146,940 1.5306 0.027 0.027 0.027 0.027 0.027 5,418,892 0.0271 -1.29%
2005-06-29 0 1.550 1.540 1.550 1.530 1.550 128,000 198,280 1.5491 0.027 0.027 0.027 0.027 0.027 7,225,189 0.0274 -1.27%
2005-06-28 0 1.570 1.550 1.600 1.560 1.570 106,000 165,720 1.5634 0.028 0.027 0.028 0.028 0.028 5,983,360 0.0277 0.00%
2005-06-27 0 1.570 1.570 1.600 1.500 1.600 448,000 692,600 1.5460 0.028 0.028 0.028 0.027 0.028 25,288,162 0.0274 1.29%
2005-06-24 0 1.550 1.550 1.560 1.550 1.630 980,000 1,546,000 1.5776 0.027 0.027 0.028 0.027 0.029 55,317,855 0.0279 -4.91%
2005-06-23 0 1.630 1.610 1.630 1.610 1.680 422,000 692,260 1.6404 0.029 0.029 0.029 0.029 0.030 23,820,546 0.0291 -0.61%
2005-06-22 0 1.640 1.620 1.650 1.610 1.640 190,000 309,560 1.6293 0.029 0.029 0.029 0.029 0.029 10,724,890 0.0289 -0.61%
2005-06-21 0 1.650 1.640 1.660 1.650 1.680 352,000 582,720 1.6555 0.029 0.029 0.029 0.029 0.030 19,869,270 0.0293 -2.37%
2005-06-20 0 1.690 1.690 1.700 1.690 1.700 288,000 489,400 1.6993 0.030 0.030 0.030 0.030 0.030 16,256,676 0.0301 -0.59%
2005-06-17 0 1.700 1.680 1.710 1.690 1.730 488,000 830,620 1.7021 0.030 0.030 0.030 0.030 0.031 27,546,034 0.0302 -1.73%
2005-06-16 0 1.730 1.680 1.730 1.690 1.730 426,000 726,040 1.7043 0.031 0.030 0.031 0.030 0.031 24,046,333 0.0302 2.98%
2005-06-15 0 1.680 1.670 1.690 1.670 1.680 220,000 369,580 1.6799 0.030 0.030 0.030 0.030 0.030 12,418,294 0.0298 0.00%
2005-06-14 0 1.680 1.680 1.700 1.670 1.700 80,000 134,620 1.6828 0.030 0.030 0.030 0.030 0.030 4,515,743 0.0298 0.00%
2005-06-13 0 1.680 1.670 1.680 1.670 1.680 62,000 103,840 1.6748 0.030 0.030 0.030 0.030 0.030 3,499,701 0.0297 -0.59%
2005-06-10 0 1.690 1.650 1.690 1.650 1.700 334,000 558,480 1.6721 0.030 0.029 0.030 0.029 0.030 18,853,228 0.0296 -1.17%
2005-06-09 0 1.710 1.710 1.720 1.670 1.690 184,000 308,880 1.6787 0.030 0.030 0.030 0.030 0.030 10,386,209 0.0297 -0.58%
2005-06-08 0 1.720 1.710 1.730 1.700 1.720 184,000 314,620 1.7099 0.030 0.030 0.031 0.030 0.030 10,386,209 0.0303 0.58%
2005-06-07 0 1.710 1.700 1.740 - - 0 0 - 0.030 0.030 0.031 - - 0 - 0.00%
2005-06-06 0 1.710 1.700 1.750 1.710 1.710 64,000 109,440 1.7100 0.030 0.030 0.031 0.030 0.030 3,612,595 0.0303 0.00%
2005-06-03 0 1.710 1.700 1.750 1.710 1.760 132,000 225,960 1.7118 0.030 0.030 0.031 0.030 0.031 7,450,976 0.0303 -2.29%
2005-06-02 0 1.750 1.700 1.750 1.700 1.750 68,000 116,000 1.7059 0.031 0.030 0.031 0.030 0.031 3,838,382 0.0302 1.16%
2005-06-01 0 1.730 1.710 1.750 1.730 1.730 30,000 51,900 1.7300 0.031 0.030 0.031 0.031 0.031 1,693,404 0.0306 0.00%
2005-05-31 0 1.730 1.720 1.750 1.720 1.750 256,000 443,600 1.7328 0.031 0.030 0.031 0.030 0.031 14,450,378 0.0307 0.58%
2005-05-30 0 1.720 1.710 1.720 1.720 1.720 10,000 17,200 1.7200 0.030 0.030 0.030 0.030 0.030 564,468 0.0305 -2.82%
2005-05-27 0 1.770 1.730 1.770 1.720 1.770 344,000 602,200 1.7506 0.031 0.031 0.031 0.030 0.031 19,417,696 0.0310 0.00%
2005-05-26 0 1.770 1.710 1.780 - - 0 0 - 0.031 0.030 0.032 - - 0 - 0.00%
2005-05-25 0 1.770 1.720 1.770 - - 0 0 - 0.031 0.030 0.031 - - 0 - -0.56%
2005-05-24 0 1.780 1.730 1.780 - - 0 0 - 0.032 0.031 0.032 - - 0 - 0.00%
2005-05-23 0 1.780 1.750 1.780 1.720 1.780 72,500 126,720 1.7479 0.032 0.031 0.032 0.030 0.032 4,092,392 0.0310 0.56%
2005-05-20 0 1.770 1.760 1.770 1.720 1.770 28,000 49,160 1.7557 0.031 0.031 0.031 0.030 0.031 1,580,510 0.0311 0.00%
2005-05-19 0 1.770 1.760 1.770 1.720 1.770 100,000 173,000 1.7300 0.031 0.031 0.031 0.030 0.031 5,644,679 0.0306 -1.12%
2005-05-18 0 1.790 1.720 1.790 1.800 1.800 20,000 36,000 1.8000 0.032 0.030 0.032 0.032 0.032 1,128,936 0.0319 -1.65%
2005-05-17 0 1.820 1.750 1.820 1.820 1.830 74,000 134,720 1.8205 0.032 0.031 0.032 0.032 0.032 4,177,062 0.0323 -0.55%
2005-05-13 0 1.830 1.830 1.850 1.770 1.820 68,000 122,060 1.7950 0.032 0.032 0.033 0.031 0.032 3,838,382 0.0318 1.10%
2005-05-12 0 1.810 1.790 1.810 1.800 1.820 196,000 354,240 1.8073 0.032 0.032 0.032 0.032 0.032 11,063,571 0.0320 0.56%
2005-05-11 0 1.800 1.780 1.800 1.780 1.800 72,000 128,360 1.7828 0.032 0.032 0.032 0.032 0.032 4,064,169 0.0316 0.00%
2005-05-10 0 1.800 1.790 1.810 1.790 1.830 452,862 818,386 1.8071 0.032 0.032 0.032 0.032 0.032 25,562,606 0.0320 -2.17%
2005-05-09 0 1.840 1.820 1.840 1.780 1.890 514,690 950,588 1.8469 0.033 0.032 0.033 0.032 0.033 29,052,599 0.0327 -2.65%
2005-05-06 0 1.890 1.870 1.900 1.870 1.930 2,702,000 5,111,380 1.8917 0.033 0.033 0.034 0.033 0.034 152,519,228 0.0335 2.72%
2005-05-05 0 1.840 1.810 1.900 1.720 1.900 801,000 1,405,750 1.7550 0.033 0.032 0.034 0.030 0.034 45,213,879 0.0311 7.60%
2005-05-04 0 1.710 1.710 1.720 1.670 1.680 286,000 479,580 1.6769 0.030 0.030 0.030 0.030 0.030 16,143,782 0.0297 1.79%
2005-05-03 0 1.680 1.680 1.710 1.630 1.710 290,000 486,620 1.6780 0.030 0.030 0.030 0.029 0.030 16,369,569 0.0297 -2.33%
2005-04-29 0 1.720 1.680 1.720 1.640 1.730 756,000 1,287,060 1.7025 0.030 0.030 0.030 0.029 0.031 42,673,773 0.0302 -1.71%
2005-04-28 0 1.750 1.740 1.760 1.750 1.760 130,000 228,100 1.7546 0.031 0.031 0.031 0.031 0.031 7,338,083 0.0311 -0.57%
2005-04-27 0 1.760 1.750 1.760 1.750 1.770 210,000 368,400 1.7543 0.031 0.031 0.031 0.031 0.031 11,853,826 0.0311 -0.56%
2005-04-26 0 1.770 1.750 1.780 1.740 1.810 388,000 685,100 1.7657 0.031 0.031 0.032 0.031 0.032 21,901,355 0.0313 -1.12%
2005-04-25 0 1.790 1.780 1.790 1.780 1.850 382,000 689,120 1.8040 0.032 0.032 0.032 0.032 0.033 21,562,674 0.0320 -1.65%
2005-04-22 0 1.820 1.810 1.820 1.800 1.860 140,000 254,960 1.8211 0.032 0.032 0.032 0.032 0.033 7,902,551 0.0323 0.00%
2005-04-21 0 1.820 1.780 1.820 1.780 1.830 100,000 179,740 1.7974 0.032 0.032 0.032 0.032 0.032 5,644,679 0.0318 0.55%
2005-04-20 0 1.810 1.810 1.820 1.790 1.840 334,000 605,360 1.8125 0.032 0.032 0.032 0.032 0.033 18,853,228 0.0321 -2.16%
2005-04-19 0 1.850 1.830 1.870 1.820 1.850 74,000 135,580 1.8322 0.033 0.032 0.033 0.032 0.033 4,177,062 0.0325 0.54%
2005-04-18 0 1.840 1.800 1.840 1.790 1.840 156,000 283,420 1.8168 0.033 0.032 0.033 0.032 0.033 8,805,699 0.0322 0.00%
2005-04-15 0 1.840 1.820 1.840 1.780 1.860 688,000 1,267,040 1.8416 0.033 0.032 0.033 0.032 0.033 38,835,392 0.0326 -2.13%
2005-04-14 0 1.880 1.850 1.880 1.860 1.880 46,000 85,640 1.8617 0.033 0.033 0.033 0.033 0.033 2,596,552 0.0330 -0.53%
2005-04-13 0 1.890 1.890 1.900 1.840 1.880 346,000 642,440 1.8568 0.033 0.033 0.034 0.033 0.033 19,530,589 0.0329 2.72%
2005-04-12 0 1.840 1.840 1.860 1.840 1.880 278,000 516,740 1.8588 0.033 0.033 0.033 0.033 0.033 15,692,208 0.0329 -2.65%
2005-04-11 0 1.890 1.870 1.890 1.870 1.900 244,000 459,280 1.8823 0.033 0.033 0.033 0.033 0.034 13,773,017 0.0333 -1.05%
2005-04-08 0 1.910 1.900 1.910 1.900 1.910 220,000 419,420 1.9065 0.034 0.034 0.034 0.034 0.034 12,418,294 0.0338 0.00%
2005-04-07 0 1.910 1.890 1.910 1.880 1.910 354,000 673,540 1.9027 0.034 0.033 0.034 0.033 0.034 19,982,164 0.0337 -0.52%
2005-04-06 0 1.920 1.910 1.920 1.920 1.930 96,000 184,380 1.9206 0.034 0.034 0.034 0.034 0.034 5,418,892 0.0340 0.52%
2005-04-04 0 1.910 1.910 1.930 1.910 1.940 102,000 195,420 1.9159 0.034 0.034 0.034 0.034 0.034 5,757,573 0.0339 -1.55%
2005-04-01 0 1.940 1.910 1.940 1.920 1.940 28,000 53,920 1.9257 0.034 0.034 0.034 0.034 0.034 1,580,510 0.0341 0.52%
2005-03-31 0 1.930 1.930 1.940 1.900 1.950 424,000 818,160 1.9296 0.034 0.034 0.034 0.034 0.035 23,933,439 0.0342 2.12%
2005-03-30 0 1.890 1.880 1.900 1.880 1.900 176,000 332,860 1.8913 0.033 0.033 0.034 0.033 0.034 9,934,635 0.0335 -0.53%
2005-03-29 0 1.900 1.880 1.900 1.880 1.900 110,000 207,600 1.8873 0.034 0.033 0.034 0.033 0.034 6,209,147 0.0334 0.00%
2005-03-24 0 1.900 1.900 1.910 1.880 1.920 320,000 608,280 1.9009 0.034 0.034 0.034 0.033 0.034 18,062,973 0.0337 -0.52%
2005-03-23 0 1.910 1.890 1.910 1.880 1.940 596,562 1,139,317 1.9098 0.034 0.033 0.034 0.033 0.034 33,674,010 0.0338 -0.52%
2005-03-22 0 1.920 1.910 1.940 1.900 1.970 818,000 1,577,080 1.9280 0.034 0.034 0.034 0.034 0.035 46,173,475 0.0342 -3.03%
2005-03-21 0 1.980 1.970 1.980 1.980 2.025 278,000 553,610 1.9914 0.035 0.035 0.035 0.035 0.036 15,692,208 0.0353 -2.22%
2005-03-18 0 2.025 2.000 2.025 1.990 2.050 1,344,748 2,698,636 2.0068 0.036 0.035 0.036 0.035 0.036 75,906,708 0.0356 -1.22%
2005-03-17 0 2.050 2.025 2.050 2.025 2.100 702,000 1,452,350 2.0689 0.036 0.036 0.036 0.036 0.037 39,625,647 0.0367 -2.38%
2005-03-16 0 2.100 2.075 2.125 2.025 2.175 2,302,000 4,788,250 2.0800 0.037 0.037 0.038 0.036 0.039 129,940,511 0.0368 -2.33%
2005-03-15 0 2.150 2.125 2.150 2.100 2.250 2,783,000 6,024,675 2.1648 0.038 0.038 0.038 0.037 0.040 157,091,418 0.0384 -3.37%
2005-03-14 0 2.225 2.200 2.225 2.100 2.250 6,759,296 14,928,004 2.2085 0.039 0.039 0.039 0.037 0.040 381,540,564 0.0391 7.23%
2005-03-11 0 2.075 2.075 2.100 1.940 2.075 2,310,000 4,666,370 2.0201 0.037 0.037 0.037 0.034 0.037 130,392,086 0.0358 5.87%
2005-03-10 0 1.960 1.950 1.960 1.940 1.980 1,124,000 2,199,840 1.9572 0.035 0.035 0.035 0.034 0.035 63,446,192 0.0347 -0.51%
2005-03-09 0 1.970 1.960 1.970 1.880 2.000 2,288,400 4,483,656 1.9593 0.035 0.035 0.035 0.033 0.035 129,172,835 0.0347 4.79%
2005-03-08 0 1.880 1.860 1.880 1.860 1.890 336,000 628,600 1.8708 0.033 0.033 0.033 0.033 0.033 18,966,122 0.0331 0.53%
2005-03-07 0 1.870 1.850 1.870 1.860 1.900 422,000 790,040 1.8721 0.033 0.033 0.033 0.033 0.034 23,820,546 0.0332 0.54%
2005-03-04 0 1.860 1.850 1.860 1.840 1.900 1,186,000 2,225,200 1.8762 0.033 0.033 0.033 0.033 0.034 66,945,893 0.0332 1.09%
2005-03-03 0 1.840 1.830 1.840 1.810 1.870 1,344,000 2,460,840 1.8310 0.033 0.032 0.033 0.032 0.033 75,864,486 0.0324 -1.60%
2005-03-02 0 1.870 1.870 1.880 1.850 1.900 1,023,068 1,914,259 1.8711 0.033 0.033 0.033 0.033 0.034 57,748,905 0.0331 -1.06%
2005-03-01 0 1.890 1.890 1.900 1.870 1.930 860,000 1,626,660 1.8915 0.033 0.033 0.034 0.033 0.034 48,544,240 0.0335 -1.56%
2005-02-28 0 1.920 1.920 1.930 1.910 1.930 1,086,000 2,087,300 1.9220 0.034 0.034 0.034 0.034 0.034 61,301,214 0.0340 0.52%
2005-02-25 0 1.910 1.910 1.920 1.880 1.980 3,529,706 6,772,259 1.9186 0.034 0.034 0.034 0.033 0.035 199,240,575 0.0340 -3.54%
2005-02-24 0 1.980 1.980 1.990 1.970 2.075 1,720,700 3,454,858 2.0078 0.035 0.035 0.035 0.035 0.037 97,127,992 0.0356 -2.22%
2005-02-23 0 2.025 2.025 2.050 1.930 2.025 2,593,364 5,161,971 1.9905 0.036 0.036 0.036 0.034 0.036 146,387,074 0.0353 -3.57%
2005-02-22 0 2.100 2.075 2.100 2.075 2.125 498,000 1,047,300 2.1030 0.037 0.037 0.037 0.037 0.038 28,110,502 0.0373 -1.18%
2005-02-21 0 2.125 2.075 2.125 2.050 2.125 862,305 1,785,733 2.0709 0.038 0.037 0.038 0.036 0.038 48,674,350 0.0367 0.00%
2005-02-18 0 2.125 2.125 2.150 2.125 2.150 424,000 903,650 2.1313 0.038 0.038 0.038 0.038 0.038 23,933,439 0.0378 -1.16%
2005-02-17 0 2.150 2.125 2.175 2.125 2.250 510,000 1,106,350 2.1693 0.038 0.038 0.039 0.038 0.040 28,787,863 0.0384 -2.27%
2005-02-16 0 2.200 2.200 2.225 2.175 2.250 578,000 1,274,700 2.2054 0.039 0.039 0.039 0.039 0.040 32,626,245 0.0391 0.00%
2005-02-15 0 2.200 2.200 2.225 2.150 2.225 470,000 1,028,850 2.1890 0.039 0.039 0.039 0.038 0.039 26,529,991 0.0388 -2.22%
2005-02-14 0 2.250 2.225 2.250 2.225 2.375 1,076,000 2,460,150 2.2864 0.040 0.039 0.040 0.039 0.042 60,736,746 0.0405 -1.10%
2005-02-08 0 2.275 2.250 2.275 2.200 2.325 1,707,626 3,867,168 2.2646 0.040 0.040 0.040 0.039 0.041 96,390,007 0.0401 3.41%
2005-02-07 0 2.200 2.175 2.200 2.100 2.225 1,262,000 2,718,050 2.1538 0.039 0.039 0.039 0.037 0.039 71,235,849 0.0382 4.76%
2005-02-04 0 2.100 2.050 2.100 2.025 2.100 474,000 971,200 2.0489 0.037 0.036 0.037 0.036 0.037 26,755,779 0.0363 2.44%
2005-02-03 0 2.050 2.075 2.100 1.970 2.075 474,000 953,560 2.0117 0.036 0.037 0.037 0.035 0.037 26,755,779 0.0356 1.23%
2005-02-02 0 2.025 2.000 2.025 1.960 2.025 888,000 1,771,750 1.9952 0.036 0.035 0.036 0.035 0.036 50,124,750 0.0353 -1.22%
2005-02-01 0 2.050 2.025 2.050 2.050 2.250 2,763,698 5,875,496 2.1260 0.036 0.036 0.036 0.036 0.040 156,001,882 0.0377 0.33%
2005-01-31 0 6.200 6.100 6.150 5.800 6.300 3,146,000 19,105,350 6.0729 0.036 0.036 0.036 0.034 0.037 538,828,353 0.0355 7.83%
2005-01-28 0 5.750 5.700 5.750 5.550 5.850 1,237,000 7,039,750 5.6910 0.034 0.033 0.034 0.032 0.034 211,866,075 0.0332 0.00%
2005-01-27 0 5.750 5.700 5.750 5.600 5.850 1,234,788 7,080,995 5.7346 0.034 0.033 0.034 0.033 0.034 211,487,217 0.0335 2.68%
2005-01-26 0 5.600 5.550 5.600 5.350 5.600 639,700 3,490,610 5.4566 0.033 0.032 0.033 0.031 0.033 109,564,049 0.0319 4.67%
2005-01-25 0 5.350 5.300 5.350 5.200 5.500 546,000 2,883,300 5.2808 0.031 0.031 0.031 0.030 0.032 93,515,665 0.0308 -0.93%
2005-01-24 0 5.400 5.400 5.450 5.250 5.600 11,140,000 55,501,400 4.9822 0.032 0.032 0.032 0.031 0.033 1,907,993,596 0.0291 -7.69%
2005-01-21 0 5.850 5.800 5.850 5.550 5.950 770,600 4,474,340 5.8063 0.034 0.034 0.034 0.032 0.035 131,983,830 0.0339 3.54%
2005-01-20 0 5.650 5.650 5.700 5.450 5.700 524,000 2,916,600 5.5660 0.033 0.033 0.033 0.032 0.033 89,747,634 0.0325 0.89%
2005-01-19 0 5.600 5.600 5.650 5.400 5.750 732,000 4,066,000 5.5546 0.033 0.033 0.033 0.032 0.034 125,372,649 0.0324 0.90%
2005-01-18 0 5.550 5.550 5.600 5.300 5.700 1,096,500 6,125,750 5.5866 0.032 0.032 0.033 0.031 0.033 187,802,063 0.0326 0.91%
2005-01-17 0 5.500 5.400 5.500 4.750 5.550 1,409,000 7,391,650 5.2460 0.032 0.032 0.032 0.028 0.032 241,325,222 0.0306 17.02%
2005-01-14 0 4.700 4.625 4.700 4.575 4.725 282,000 1,314,150 4.6601 0.027 0.027 0.027 0.027 0.028 48,299,299 0.0272 0.53%
2005-01-13 0 4.675 4.675 4.700 4.450 4.800 260,000 1,204,900 4.6342 0.027 0.027 0.027 0.026 0.028 44,531,269 0.0271 5.65%
2005-01-12 0 4.425 4.425 4.450 4.325 4.650 297,000 1,319,500 4.4428 0.026 0.026 0.026 0.025 0.027 50,868,411 0.0259 -3.80%
2005-01-11 0 4.600 4.500 4.600 4.500 4.800 898,000 4,175,650 4.6499 0.027 0.026 0.027 0.026 0.028 153,804,152 0.0271 -4.17%
2005-01-10 0 4.800 4.775 4.825 4.650 5.000 1,056,100 5,057,168 4.7885 0.028 0.028 0.028 0.027 0.029 180,882,589 0.0280 -0.52%
2005-01-07 0 4.825 4.825 4.850 4.750 5.100 1,440,700 7,089,785 4.9211 0.028 0.028 0.028 0.028 0.030 246,754,612 0.0287 6.63%
2005-01-06 0 4.525 4.550 4.600 3.500 4.650 1,071,104 4,758,347 4.4425 0.026 0.027 0.027 0.020 0.027 183,452,385 0.0259 30.22%
2005-01-05 0 3.475 3.475 3.525 3.425 3.500 56,000 193,950 3.4634 0.020 0.020 0.021 0.020 0.020 9,591,350 0.0202 -0.71%
2005-01-04 0 3.500 3.500 3.575 3.450 3.650 38,000 133,200 3.5053 0.020 0.020 0.021 0.020 0.021 6,508,416 0.0205 -1.41%
2005-01-03 0 3.550 3.525 3.550 3.450 3.575 56,000 194,450 3.4723 0.021 0.021 0.021 0.020 0.021 9,591,350 0.0203 2.16%
2004-12-31 0 3.475 3.400 3.525 3.450 3.600 22,000 76,500 3.4773 0.020 0.020 0.021 0.020 0.021 3,768,030 0.0203 -1.42%
2004-12-30 0 3.525 3.500 3.525 3.450 3.625 80,000 280,300 3.5038 0.021 0.020 0.021 0.020 0.021 13,701,929 0.0205 0.71%
2004-12-29 0 3.500 3.475 3.500 3.450 3.500 32,004 109,713 3.4281 0.020 0.020 0.020 0.020 0.020 5,481,457 0.0200 2.94%
2004-12-28 0 3.400 3.350 3.400 3.300 3.400 10,000 33,400 3.3400 0.020 0.020 0.020 0.019 0.020 1,712,741 0.0195 0.74%
2004-12-24 0 3.375 3.275 3.375 3.275 3.375 24,000 79,300 3.3042 0.020 0.019 0.020 0.019 0.020 4,110,579 0.0193 1.50%
2004-12-23 0 3.325 3.325 3.350 3.250 3.325 94,000 308,900 3.2862 0.019 0.019 0.020 0.019 0.019 16,099,766 0.0192 2.31%
2004-12-22 0 3.250 3.225 3.325 3.250 3.250 20,000 65,000 3.2500 0.019 0.019 0.019 0.019 0.019 3,425,482 0.0190 0.00%
2004-12-21 0 3.250 3.200 3.250 3.225 3.450 66,000 215,300 3.2621 0.019 0.019 0.019 0.019 0.020 11,304,091 0.0190 -1.52%
2004-12-20 0 3.300 3.200 3.350 3.175 3.300 146,000 473,550 3.2435 0.019 0.019 0.020 0.019 0.019 25,006,020 0.0189 -4.35%
2004-12-17 0 3.450 3.400 3.475 3.425 3.525 492,000 1,711,750 3.4792 0.020 0.020 0.020 0.020 0.021 84,266,863 0.0203 2.22%
2004-12-16 0 3.375 3.350 3.400 3.325 3.375 104,000 349,000 3.3558 0.020 0.020 0.020 0.019 0.020 17,812,508 0.0196 0.75%
2004-12-15 0 3.350 3.325 3.375 3.350 3.350 16,000 53,600 3.3500 0.020 0.019 0.020 0.020 0.020 2,740,386 0.0196 -0.74%
2004-12-14 0 3.375 3.375 3.400 3.350 3.425 111,500 376,850 3.3798 0.020 0.020 0.020 0.020 0.020 19,097,063 0.0197 1.50%
2004-12-13 0 3.325 3.300 3.350 3.275 3.350 140,200 463,980 3.3094 0.019 0.019 0.020 0.019 0.020 24,012,630 0.0193 4.72%
2004-12-10 0 3.175 3.175 3.275 3.175 3.275 60,000 193,350 3.2225 0.019 0.019 0.019 0.019 0.019 10,276,447 0.0188 -2.31%
2004-12-09 0 3.250 3.200 3.250 3.175 3.300 79,000 254,450 3.2209 0.019 0.019 0.019 0.019 0.019 13,530,655 0.0188 6.56%
2004-12-08 0 3.050 3.000 3.200 - - 0 0 - 0.018 0.018 0.019 - - 0 - 0.00%
2004-12-07 0 3.050 3.050 3.200 3.025 3.100 56,000 172,200 3.0750 0.018 0.018 0.019 0.018 0.018 9,591,350 0.0180 0.00%
2004-12-06 0 3.050 3.025 3.250 3.000 3.050 22,000 66,550 3.0250 0.018 0.018 0.019 0.018 0.018 3,768,030 0.0177 0.00%
2004-12-03 0 3.050 3.050 3.075 3.000 3.050 103,500 311,450 3.0092 0.018 0.018 0.018 0.018 0.018 17,726,870 0.0176 -1.61%
2004-12-02 0 3.100 3.025 3.100 3.075 3.100 42,000 129,700 3.0881 0.018 0.018 0.018 0.018 0.018 7,193,513 0.0180 0.00%
2004-12-01 0 3.100 3.025 3.125 3.100 3.100 24,000 74,450 3.1021 0.018 0.018 0.018 0.018 0.018 4,110,579 0.0181 0.00%
2004-11-30 0 3.100 3.100 3.200 - - 0 0 - 0.018 0.018 0.019 - - 0 - 0.00%
2004-11-29 0 3.100 3.100 3.200 3.100 3.100 68,000 210,800 3.1000 0.018 0.018 0.019 0.018 0.018 11,646,640 0.0181 0.00%
2004-11-26 0 3.100 3.100 3.300 3.100 3.125 64,000 198,550 3.1023 0.018 0.018 0.019 0.018 0.018 10,961,543 0.0181 0.00%
2004-11-25 0 3.100 3.100 3.200 3.100 3.100 10,000 31,000 3.1000 0.018 0.018 0.019 0.018 0.018 1,712,741 0.0181 0.00%
2004-11-24 0 3.100 3.075 3.200 3.100 3.100 11,000 34,000 3.0909 0.018 0.018 0.019 0.018 0.018 1,884,015 0.0180 0.81%
2004-11-23 0 3.075 3.075 3.100 3.050 3.075 28,000 85,850 3.0661 0.018 0.018 0.018 0.018 0.018 4,795,675 0.0179 0.82%
2004-11-22 0 3.050 3.050 3.125 3.050 3.050 10,000 30,500 3.0500 0.018 0.018 0.018 0.018 0.018 1,712,741 0.0178 0.00%
2004-11-19 0 3.050 3.050 3.200 3.025 3.050 50,000 151,750 3.0350 0.018 0.018 0.019 0.018 0.018 8,563,706 0.0177 -4.69%
2004-11-18 0 3.200 3.050 3.200 3.100 3.200 30,000 95,000 3.1667 0.019 0.018 0.019 0.018 0.019 5,138,223 0.0185 5.79%
2004-11-17 0 3.025 3.025 3.100 3.025 3.025 12,000 36,300 3.0250 0.018 0.018 0.018 0.018 0.018 2,055,289 0.0177 -0.82%
2004-11-16 0 3.050 3.050 3.100 3.025 3.150 80,000 246,650 3.0831 0.018 0.018 0.018 0.018 0.018 13,701,929 0.0180 0.00%
2004-11-15 0 3.050 3.025 3.250 3.025 3.050 108,500 330,163 3.0430 0.018 0.018 0.019 0.018 0.018 18,583,241 0.0178 -1.61%
2004-11-12 0 3.100 3.100 3.150 3.050 3.100 50,000 153,000 3.0600 0.018 0.018 0.018 0.018 0.018 8,563,706 0.0179 0.81%
2004-11-11 0 3.075 3.075 3.200 3.075 3.100 52,000 160,150 3.0798 0.018 0.018 0.019 0.018 0.018 8,906,254 0.0180 0.82%
2004-11-10 0 3.050 3.050 3.125 3.025 3.050 110,000 334,000 3.0364 0.018 0.018 0.018 0.018 0.018 18,840,152 0.0177 -2.40%
2004-11-09 0 3.125 3.075 3.250 3.075 3.150 110,000 341,500 3.1045 0.018 0.018 0.019 0.018 0.018 18,840,152 0.0181 0.81%
2004-11-08 0 3.100 3.075 3.100 3.075 3.100 50,000 154,500 3.0900 0.018 0.018 0.018 0.018 0.018 8,563,706 0.0180 0.00%
2004-11-05 0 3.100 3.100 3.275 3.075 3.150 102,000 315,400 3.0922 0.018 0.018 0.019 0.018 0.018 17,469,959 0.0181 -0.80%
2004-11-04 0 3.125 3.125 3.150 3.075 3.200 34,500 108,600 3.1478 0.018 0.018 0.018 0.018 0.019 5,908,957 0.0184 -1.57%
2004-11-03 0 3.175 3.025 3.225 - - 0 0 - 0.019 0.018 0.019 - - 0 - 0.00%
2004-11-02 0 3.175 3.175 3.225 3.000 3.125 14,000 42,500 3.0357 0.019 0.019 0.019 0.018 0.018 2,397,838 0.0177 0.79%
2004-11-01 0 3.150 3.025 3.200 - - 0 0 - 0.018 0.018 0.019 - - 0 - 0.00%
2004-10-29 0 3.150 3.100 3.200 3.050 3.175 230,000 712,050 3.0959 0.018 0.018 0.019 0.018 0.019 39,393,046 0.0181 -1.56%
2004-10-28 0 3.200 3.200 3.250 - - 0 0 - 0.019 0.019 0.019 - - 0 - 0.79%
2004-10-27 0 3.175 3.175 3.250 3.175 3.175 10,000 31,750 3.1750 0.019 0.019 0.019 0.019 0.019 1,712,741 0.0185 0.79%
2004-10-26 0 3.150 3.100 3.150 3.150 3.150 40,000 126,000 3.1500 0.018 0.018 0.018 0.018 0.018 6,850,964 0.0184 -1.56%
2004-10-25 0 3.200 3.150 3.200 - - 0 0 - 0.019 0.018 0.019 - - 0 - -1.54%
2004-10-21 0 3.250 3.150 3.250 - - 0 0 - 0.019 0.018 0.019 - - 0 - 0.00%
2004-10-20 0 3.250 3.200 3.250 - - 0 0 - 0.019 0.019 0.019 - - 0 - -0.76%
2004-10-19 0 3.275 3.250 3.300 3.275 3.275 70,000 229,250 3.2750 0.019 0.019 0.019 0.019 0.019 11,989,188 0.0191 -1.50%
2004-10-18 0 3.325 3.325 3.350 3.275 3.350 151,354 499,915 3.3030 0.019 0.019 0.020 0.019 0.020 25,923,022 0.0193 0.76%
2004-10-15 0 3.300 3.300 3.325 3.275 3.350 34,000 112,350 3.3044 0.019 0.019 0.019 0.019 0.020 5,823,320 0.0193 0.76%
2004-10-14 0 3.275 3.275 3.350 3.225 3.225 76,000 245,100 3.2250 0.019 0.019 0.020 0.019 0.019 13,016,832 0.0188 0.77%
2004-10-13 0 3.250 3.250 3.325 3.250 3.350 104,000 343,850 3.3063 0.019 0.019 0.019 0.019 0.020 17,812,508 0.0193 -2.26%
2004-10-12 0 3.325 3.300 3.400 3.300 3.325 26,000 86,200 3.3154 0.019 0.019 0.020 0.019 0.019 4,453,127 0.0194 0.00%
2004-10-11 0 3.325 3.225 3.325 3.325 3.325 16,000 53,200 3.3250 0.019 0.019 0.019 0.019 0.019 2,740,386 0.0194 0.00%
2004-10-08 0 3.325 3.225 3.400 - - 0 0 - 0.019 0.019 0.020 - - 0 - 0.00%
2004-10-07 0 3.325 3.225 3.400 3.200 3.325 24,000 79,050 3.2938 0.019 0.019 0.020 0.019 0.019 4,110,579 0.0192 0.76%
2004-10-06 0 3.300 3.150 3.325 3.300 3.325 40,000 132,750 3.3188 0.019 0.018 0.019 0.019 0.019 6,850,964 0.0194 -4.35%
2004-10-05 0 3.450 3.275 3.450 - - 0 0 - 0.020 0.019 0.020 - - 0 - -0.72%
2004-10-04 0 3.475 3.300 3.475 - - 0 0 - 0.020 0.019 0.020 - - 0 - -0.71%
2004-09-30 0 3.500 3.325 3.500 3.500 3.500 24,000 84,000 3.5000 0.020 0.019 0.020 0.020 0.020 4,110,579 0.0204 0.00%
2004-09-28 0 3.500 3.225 3.500 3.300 3.500 452,300 1,539,780 3.4043 0.020 0.019 0.020 0.019 0.020 77,467,280 0.0199 6.06%
2004-09-27 0 3.300 3.200 3.300 3.300 3.350 26,000 86,400 3.3231 0.019 0.019 0.019 0.019 0.020 4,453,127 0.0194 3.12%
2004-09-24 0 3.200 3.200 3.350 3.100 3.100 18,000 55,800 3.1000 0.019 0.019 0.020 0.018 0.018 3,082,934 0.0181 -3.76%
2004-09-23 0 3.325 3.100 3.325 3.325 3.325 8,000 26,600 3.3250 0.019 0.018 0.019 0.019 0.019 1,370,193 0.0194 7.26%
2004-09-22 0 3.100 3.000 3.100 3.100 3.100 12,000 37,200 3.1000 0.018 0.018 0.018 0.018 0.018 2,055,289 0.0181 0.00%
2004-09-21 0 3.100 3.100 3.200 3.050 3.100 90,000 275,600 3.0622 0.018 0.018 0.019 0.018 0.018 15,414,670 0.0179 1.64%
2004-09-20 0 3.050 3.050 3.150 3.025 3.100 138,403 420,629 3.0392 0.018 0.018 0.018 0.018 0.018 23,704,851 0.0177 -5.43%
2004-09-17 0 3.225 3.025 3.225 - - 0 0 - 0.019 0.018 0.019 - - 0 - -3.01%
2004-09-16 0 3.325 3.225 3.325 3.325 3.325 20,000 66,500 3.3250 0.019 0.019 0.019 0.019 0.019 3,425,482 0.0194 0.00%
2004-09-15 0 3.325 3.200 3.450 - - 0 0 - 0.019 0.019 0.020 - - 0 - 0.00%
2004-09-14 0 3.325 3.250 3.325 3.250 3.325 10,000 32,800 3.2800 0.019 0.019 0.019 0.019 0.019 1,712,741 0.0192 0.00%
2004-09-13 0 3.325 3.325 3.425 3.325 3.350 30,500 101,663 3.3332 0.019 0.019 0.020 0.019 0.020 5,223,860 0.0195 -3.62%
2004-09-10 0 3.450 3.400 3.475 3.450 3.500 40,000 138,500 3.4625 0.020 0.020 0.020 0.020 0.020 6,850,964 0.0202 0.00%
2004-09-09 0 3.450 3.450 3.500 3.450 3.450 40,000 138,000 3.4500 0.020 0.020 0.020 0.020 0.020 6,850,964 0.0201 0.00%
2004-09-08 0 3.450 3.450 3.475 3.450 3.450 124,000 427,800 3.4500 0.020 0.020 0.020 0.020 0.020 21,237,990 0.0201 0.73%
2004-09-07 0 3.425 3.400 3.450 3.425 3.450 136,200 466,965 3.4285 0.020 0.020 0.020 0.020 0.020 23,327,534 0.0200 -0.72%
2004-09-06 0 3.450 3.400 3.450 3.350 3.450 214,000 727,900 3.4014 0.020 0.020 0.020 0.020 0.020 36,652,660 0.0199 2.99%
2004-09-03 0 3.350 3.350 3.375 3.350 3.350 76,000 254,100 3.3434 0.020 0.020 0.020 0.020 0.020 13,016,832 0.0195 0.00%
2004-09-02 0 3.350 3.350 3.375 3.275 3.350 164,000 546,200 3.3305 0.020 0.020 0.020 0.019 0.020 28,088,954 0.0194 1.52%
2004-09-01 0 3.300 3.300 3.325 3.275 3.325 135,000 446,600 3.3081 0.019 0.019 0.019 0.019 0.019 23,122,005 0.0193 0.00%
2004-08-31 0 3.300 3.250 3.300 3.250 3.300 302,000 996,300 3.2990 0.019 0.019 0.019 0.019 0.019 51,724,782 0.0193 1.54%
2004-08-30 0 3.250 3.250 3.300 3.250 3.325 556,000 1,834,750 3.2999 0.019 0.019 0.019 0.019 0.019 95,228,406 0.0193 0.00%
2004-08-27 0 3.250 3.200 3.250 3.200 3.300 139,000 449,250 3.2320 0.019 0.019 0.019 0.019 0.019 23,807,101 0.0189 -0.76%
2004-08-26 0 3.275 3.175 3.275 3.100 3.300 158,000 506,150 3.2035 0.019 0.019 0.019 0.018 0.019 27,061,310 0.0187 3.97%
2004-08-25 0 3.150 3.125 3.200 3.100 3.225 427,808 1,350,974 3.1579 0.018 0.018 0.019 0.018 0.019 73,272,435 0.0184 0.00%
2004-08-24 0 3.150 2.950 3.150 2.925 3.150 64,000 198,350 3.0992 0.018 0.017 0.018 0.017 0.018 10,961,543 0.0181 5.00%
2004-08-23 0 3.000 2.925 3.050 3.000 3.000 20,000 60,000 3.0000 0.018 0.017 0.018 0.018 0.018 3,425,482 0.0175 0.00%
2004-08-20 0 3.000 2.925 3.000 2.900 3.000 153,489 451,519 2.9417 0.018 0.017 0.018 0.017 0.018 26,288,692 0.0172 3.45%
2004-08-19 0 2.900 2.875 2.900 2.900 2.900 14,000 40,600 2.9000 0.017 0.017 0.017 0.017 0.017 2,397,838 0.0169 0.00%
2004-08-18 0 2.900 2.800 3.000 - - 0 0 - 0.017 0.016 0.018 - - 0 - 0.00%
2004-08-17 0 2.900 2.900 3.000 2.900 2.900 10,000 29,000 2.9000 0.017 0.017 0.018 0.017 0.017 1,712,741 0.0169 0.00%
2004-08-16 0 2.900 2.825 3.000 - - 0 0 - 0.017 0.016 0.018 - - 0 - 0.00%
2004-08-13 0 2.900 2.825 2.900 - - 0 0 - 0.017 0.016 0.017 - - 0 - 0.00%
2004-08-12 0 2.900 2.875 2.900 2.900 2.900 10,000 29,000 2.9000 0.017 0.017 0.017 0.017 0.017 1,712,741 0.0169 0.00%
2004-08-11 0 2.900 2.875 2.950 2.900 2.900 20,200 58,560 2.8990 0.017 0.017 0.017 0.017 0.017 3,459,737 0.0169 -0.85%
2004-08-10 0 2.925 - 3.000 - - 0 0 - 0.017 - 0.018 - - 0 - 0.00%
2004-08-09 0 2.925 2.900 3.000 - - 0 0 - 0.017 0.017 0.018 - - 0 - 0.00%
2004-08-06 0 2.925 2.925 3.000 2.875 2.875 20,100 57,778 2.8745 0.017 0.017 0.018 0.017 0.017 3,442,610 0.0168 -0.85%
2004-08-05 0 2.950 2.950 2.975 2.925 2.925 12,000 35,100 2.9250 0.017 0.017 0.017 0.017 0.017 2,055,289 0.0171 0.00%
2004-08-04 0 2.950 2.900 2.950 - - 0 0 - 0.017 0.017 0.017 - - 0 - 0.00%
2004-08-03 0 2.950 2.925 3.000 2.950 2.950 98,000 289,100 2.9500 0.017 0.017 0.018 0.017 0.017 16,784,863 0.0172 0.00%
2004-08-02 0 2.950 2.950 3.000 2.900 2.925 12,500 36,300 2.9040 0.017 0.017 0.018 0.017 0.017 2,140,926 0.0170 -1.67%
2004-07-30 0 3.000 2.900 3.000 - - 0 0 - 0.018 0.017 0.018 - - 0 - -1.64%
2004-07-29 0 3.050 2.900 3.050 2.925 3.050 18,000 53,900 2.9944 0.018 0.017 0.018 0.017 0.018 3,082,934 0.0175 5.17%
2004-07-28 0 2.900 2.900 3.050 2.900 3.000 10,000 29,600 2.9600 0.017 0.017 0.018 0.017 0.018 1,712,741 0.0173 -3.33%
2004-07-27 0 3.000 2.900 3.000 2.900 3.000 56,000 164,000 2.9286 0.018 0.017 0.018 0.017 0.018 9,591,350 0.0171 6.19%
2004-07-26 0 2.825 2.925 3.000 2.825 2.825 18,000 50,850 2.8250 0.016 0.017 0.018 0.016 0.016 3,082,934 0.0165 -2.59%
2004-07-23 0 2.900 2.800 3.000 - - 0 0 - 0.017 0.016 0.018 - - 0 - 0.00%
2004-07-22 0 2.900 2.800 3.025 - - 0 0 - 0.017 0.016 0.018 - - 0 - 0.00%
2004-07-21 0 2.900 - 3.050 - - 0 0 - 0.017 - 0.018 - - 0 - 0.00%
2004-07-20 0 2.900 2.825 3.000 - - 0 0 - 0.017 0.016 0.018 - - 0 - 0.00%
2004-07-19 0 2.900 2.700 2.950 - - 0 0 - 0.017 0.016 0.017 - - 0 - 0.00%
2004-07-16 0 2.900 - 3.000 - - 0 0 - 0.017 - 0.018 - - 0 - 0.00%
2004-07-15 0 2.900 2.900 3.000 - - 0 0 - 0.017 0.017 0.018 - - 0 - 1.75%
2004-07-14 0 2.850 2.800 3.050 2.850 2.850 14,000 39,900 2.8500 0.017 0.016 0.018 0.017 0.017 2,397,838 0.0166 -3.39%
2004-07-13 0 2.950 2.950 3.025 2.825 2.825 14,000 39,550 2.8250 0.017 0.017 0.018 0.016 0.016 2,397,838 0.0165 -0.84%
2004-07-12 0 2.975 2.925 3.100 - - 10,000 29,250 2.9250 0.017 0.017 0.018 - - 1,712,741 0.0171 0.00%
2004-07-09 0 2.975 2.950 3.050 - - 0 0 - 0.017 0.017 0.018 - - 0 - 0.00%
2004-07-08 0 2.975 2.900 3.050 2.975 3.000 30,000 89,500 2.9833 0.017 0.017 0.018 0.017 0.018 5,138,223 0.0174 -0.83%
2004-07-07 0 3.000 2.900 3.000 2.900 3.025 50,000 149,200 2.9840 0.018 0.017 0.018 0.017 0.018 8,563,706 0.0174 -1.64%
2004-07-06 0 3.050 2.950 3.100 2.950 3.050 50,000 149,850 2.9970 0.018 0.017 0.018 0.017 0.018 8,563,706 0.0175 1.67%
2004-07-05 0 3.000 2.950 3.025 2.950 3.050 18,000 53,700 2.9833 0.018 0.017 0.018 0.017 0.018 3,082,934 0.0174 5.26%
2004-07-02 0 2.850 2.825 3.100 2.850 3.050 72,000 210,400 2.9222 0.017 0.016 0.018 0.017 0.018 12,331,736 0.0171 -8.80%
2004-06-30 0 3.125 2.975 3.125 3.125 3.500 38,000 121,700 3.2026 0.018 0.017 0.018 0.018 0.020 6,508,416 0.0187 0.00%
2004-06-29 0 3.125 2.975 3.125 - - 0 0 - 0.018 0.017 0.018 - - 0 - 0.00%
2004-06-28 0 3.125 2.975 3.125 - - 0 0 - 0.018 0.017 0.018 - - 0 - 0.00%
2004-06-25 0 3.125 2.975 3.125 3.075 3.125 8,000 24,700 3.0875 0.018 0.017 0.018 0.018 0.018 1,370,193 0.0180 1.63%
2004-06-24 0 3.075 3.075 3.100 2.950 3.100 88,000 265,900 3.0216 0.018 0.018 0.018 0.017 0.018 15,072,122 0.0176 4.24%
2004-06-23 0 2.950 2.950 2.975 2.900 2.900 22,000 63,800 2.9000 0.017 0.017 0.017 0.017 0.017 3,768,030 0.0169 -0.34%
2004-06-21 0 3.000 3.000 3.075 3.000 3.000 10,000 30,000 3.0000 0.017 0.017 0.018 0.017 0.017 1,735,886 0.0173 1.69%
2004-06-18 0 2.950 2.925 3.000 2.950 3.000 72,000 213,100 2.9597 0.017 0.017 0.017 0.017 0.017 12,498,381 0.0171 -3.28%
2004-06-17 0 3.050 3.050 3.075 3.050 3.150 58,000 179,650 3.0974 0.018 0.018 0.018 0.018 0.018 10,068,140 0.0178 -2.40%
2004-06-16 0 3.125 3.125 3.150 3.100 3.125 73,000 227,200 3.1123 0.018 0.018 0.018 0.018 0.018 12,671,970 0.0179 0.81%
2004-06-15 0 3.100 3.100 3.275 3.100 3.250 122,000 382,350 3.1340 0.018 0.018 0.019 0.018 0.019 21,177,812 0.0181 -3.13%
2004-06-14 0 3.200 3.175 3.250 3.200 3.300 102,000 330,800 3.2431 0.018 0.018 0.019 0.018 0.019 17,706,040 0.0187 -3.76%
2004-06-11 0 3.325 3.300 3.350 3.250 3.500 262,000 868,750 3.3158 0.019 0.019 0.019 0.019 0.020 45,480,220 0.0191 -1.48%
2004-06-10 0 3.375 3.350 3.375 3.350 3.450 123,000 415,100 3.3748 0.019 0.019 0.019 0.019 0.020 21,351,401 0.0194 0.75%
2004-06-09 0 3.350 3.350 3.375 3.200 3.450 438,000 1,463,300 3.3409 0.019 0.019 0.019 0.018 0.020 76,031,818 0.0192 3.08%
2004-06-08 0 3.250 3.225 3.250 3.250 3.400 302,000 989,850 3.2776 0.019 0.019 0.019 0.019 0.020 52,423,765 0.0189 -1.52%
2004-06-07 0 3.300 3.275 3.325 3.150 3.300 1,215,268 3,927,506 3.2318 0.019 0.019 0.019 0.018 0.019 210,956,702 0.0186 17.86%
2004-06-04 0 2.800 2.750 2.800 2.750 3.200 58,000 164,800 2.8414 0.016 0.016 0.016 0.016 0.018 10,068,140 0.0164 0.00%
2004-06-03 0 2.800 2.550 2.825 2.700 2.825 40,000 110,050 2.7513 0.016 0.015 0.016 0.016 0.016 6,943,545 0.0158 0.00%
2004-06-02 0 2.800 2.725 2.825 2.800 2.800 20,000 56,000 2.8000 0.016 0.016 0.016 0.016 0.016 3,471,773 0.0161 2.75%
2004-06-01 0 2.725 2.700 2.800 2.725 2.800 28,500 79,113 2.7759 0.016 0.016 0.016 0.016 0.016 4,947,276 0.0160 -0.91%
2004-05-31 0 2.750 2.650 2.875 2.750 2.950 72,600 206,043 2.8381 0.016 0.015 0.017 0.016 0.017 12,602,534 0.0163 -1.79%
2004-05-28 0 2.800 2.900 2.925 2.800 2.900 22,000 62,600 2.8455 0.016 0.017 0.017 0.016 0.017 3,818,950 0.0164 2.75%
2004-05-27 0 2.725 2.725 2.750 2.675 2.850 54,000 146,250 2.7083 0.016 0.016 0.016 0.015 0.016 9,373,786 0.0156 4.81%
2004-05-25 0 2.600 2.550 2.700 2.550 2.600 102,400 265,200 2.5898 0.015 0.015 0.016 0.015 0.015 17,775,475 0.0149 0.00%
2004-05-24 0 2.600 2.600 2.650 2.500 2.600 17,000 43,600 2.5647 0.015 0.015 0.015 0.014 0.015 2,951,007 0.0148 4.00%
2004-05-21 0 2.500 2.550 2.600 2.500 2.550 50,000 126,500 2.5300 0.014 0.015 0.015 0.014 0.015 8,679,431 0.0146 -0.99%
2004-05-20 0 2.525 2.450 2.550 2.500 2.550 50,000 126,550 2.5310 0.015 0.014 0.015 0.014 0.015 8,679,431 0.0146 -2.88%
2004-05-19 0 2.600 2.500 2.600 2.500 2.600 36,000 91,500 2.5417 0.015 0.014 0.015 0.014 0.015 6,249,191 0.0146 4.00%
2004-05-18 0 2.500 2.500 2.575 2.400 2.750 60,000 153,700 2.5617 0.014 0.014 0.015 0.014 0.016 10,415,318 0.0148 -1.96%
2004-05-17 0 2.550 2.500 2.625 2.550 2.550 20,000 51,000 2.5500 0.015 0.014 0.015 0.015 0.015 3,471,773 0.0147 -3.77%
2004-05-14 0 2.650 - 2.750 - - 0 0 - 0.015 - 0.016 - - 0 - 0.00%
2004-05-13 0 2.650 2.600 2.650 2.600 2.650 70,000 183,200 2.6171 0.015 0.015 0.015 0.015 0.015 12,151,204 0.0151 -1.85%
2004-05-12 0 2.700 2.650 2.800 - - 0 0 - 0.016 0.015 0.016 - - 0 - 0.00%
2004-05-11 0 2.700 2.625 2.800 2.575 2.800 54,000 144,400 2.6741 0.016 0.015 0.016 0.015 0.016 9,373,786 0.0154 -0.92%
2004-05-10 0 2.725 2.625 2.775 2.400 2.775 34,000 89,250 2.6250 0.016 0.015 0.016 0.014 0.016 5,902,013 0.0151 1.87%
2004-05-07 0 2.675 2.675 2.800 - - 0 0 - 0.015 0.015 0.016 - - 0 - 3.88%
2004-05-06 0 2.575 2.575 2.800 2.575 2.800 32,000 89,100 2.7844 0.015 0.015 0.016 0.015 0.016 5,554,836 0.0160 -7.21%
2004-05-05 0 2.775 2.600 2.800 - - 0 0 - 0.016 0.015 0.016 - - 0 - 0.00%
2004-05-04 0 2.775 2.600 2.800 - - 0 0 - 0.016 0.015 0.016 - - 0 - 0.00%
2004-05-03 0 2.775 2.575 2.775 - - 0 0 - 0.016 0.015 0.016 - - 0 - -0.89%
2004-04-30 0 2.800 2.800 2.900 2.775 2.850 152,300 426,733 2.8019 0.016 0.016 0.017 0.016 0.016 26,437,548 0.0161 -0.88%
2004-04-29 0 2.825 2.825 2.900 2.800 2.850 194,000 550,550 2.8379 0.016 0.016 0.017 0.016 0.016 33,676,193 0.0163 -2.59%
2004-04-28 0 2.900 2.850 2.925 2.900 2.900 66,500 192,750 2.8985 0.017 0.016 0.017 0.017 0.017 11,543,644 0.0167 -2.52%
2004-04-27 0 2.975 2.800 2.975 2.825 2.975 74,000 214,400 2.8973 0.017 0.016 0.017 0.016 0.017 12,845,558 0.0167 6.25%
2004-04-26 0 2.800 - 2.800 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
2004-04-23 0 2.800 2.700 2.800 - - 0 0 - 0.016 0.016 0.016 - - 0 - 0.00%
2004-04-22 0 2.800 2.625 2.800 - - 0 0 - 0.016 0.015 0.016 - - 0 - 0.00%
2004-04-21 0 2.800 2.725 2.875 2.650 2.900 68,000 188,300 2.7691 0.016 0.016 0.017 0.015 0.017 11,804,027 0.0160 -3.45%
2004-04-20 0 2.900 2.750 2.900 2.775 2.900 22,000 62,300 2.8318 0.017 0.016 0.017 0.016 0.017 3,818,950 0.0163 3.57%
2004-04-19 0 2.800 2.775 2.950 - - 0 0 - 0.016 0.016 0.017 - - 0 - 0.00%
2004-04-16 0 2.800 2.800 2.925 2.800 2.800 36,600 102,420 2.7984 0.016 0.016 0.017 0.016 0.016 6,353,344 0.0161 -1.75%
2004-04-15 0 2.850 2.800 2.900 - - 0 0 - 0.016 0.016 0.017 - - 0 - 0.00%
2004-04-14 0 2.850 2.850 2.925 2.850 2.850 3,500 9,850 2.8143 0.016 0.016 0.017 0.016 0.016 607,560 0.0162 -2.56%
2004-04-13 0 2.925 2.850 2.925 2.925 2.925 20,000 58,500 2.9250 0.017 0.016 0.017 0.017 0.017 3,471,773 0.0169 0.00%
2004-04-08 0 2.925 2.900 2.975 - - 0 0 - 0.017 0.017 0.017 - - 0 - 0.00%
2004-04-07 0 2.925 2.925 3.000 2.900 2.925 24,000 70,050 2.9188 0.017 0.017 0.017 0.017 0.017 4,166,127 0.0168 0.86%
2004-04-06 0 2.900 2.900 2.950 2.900 2.925 20,000 58,250 2.9125 0.017 0.017 0.017 0.017 0.017 3,471,773 0.0168 0.00%
2004-04-02 0 2.900 2.900 3.000 - - 0 0 - 0.017 0.017 0.017 - - 0 - 0.87%
2004-04-01 0 2.875 2.875 2.950 2.875 2.875 10,000 28,750 2.8750 0.017 0.017 0.017 0.017 0.017 1,735,886 0.0166 0.00%
2004-03-31 0 2.875 2.875 2.900 2.875 2.875 40,000 115,000 2.8750 0.017 0.017 0.017 0.017 0.017 6,943,545 0.0166 0.00%
2004-03-30 0 2.875 2.875 2.900 2.875 2.900 12,000 34,600 2.8833 0.017 0.017 0.017 0.017 0.017 2,083,064 0.0166 -0.86%
2004-03-29 0 2.900 2.850 2.950 - - 0 0 - 0.017 0.016 0.017 - - 0 - 0.00%
2004-03-26 0 2.900 2.900 3.000 2.825 2.900 130,000 376,050 2.8927 0.017 0.017 0.017 0.016 0.017 22,566,521 0.0167 0.00%
2004-03-25 0 2.900 2.825 2.975 - - 0 0 - 0.017 0.016 0.017 - - 0 - 0.00%
2004-03-24 0 2.900 2.900 3.125 2.900 2.900 44,000 127,600 2.9000 0.017 0.017 0.018 0.017 0.017 7,637,900 0.0167 -1.69%
2004-03-23 0 2.950 2.800 2.950 - - 0 0 - 0.017 0.016 0.017 - - 0 - 0.00%
2004-03-22 0 2.950 2.850 2.950 2.950 2.950 10,000 29,500 2.9500 0.017 0.016 0.017 0.017 0.017 1,735,886 0.0170 1.72%
2004-03-19 0 2.900 2.900 2.950 2.900 2.900 26,000 75,400 2.9000 0.017 0.017 0.017 0.017 0.017 4,513,304 0.0167 1.75%
2004-03-18 0 2.850 2.850 3.000 2.850 2.900 30,000 86,500 2.8833 0.016 0.016 0.017 0.016 0.017 5,207,659 0.0166 -1.72%
2004-03-17 0 2.900 2.900 2.975 2.900 2.900 8,000 23,200 2.9000 0.017 0.017 0.017 0.017 0.017 1,388,709 0.0167 -2.52%
2004-03-16 0 2.975 2.825 3.025 - - 0 0 - 0.017 0.016 0.017 - - 0 - 0.00%
2004-03-15 0 2.975 2.900 3.000 2.975 2.975 10,000 29,750 2.9750 0.017 0.017 0.017 0.017 0.017 1,735,886 0.0171 0.00%
2004-03-12 0 2.975 2.900 2.975 2.975 2.975 6,000 17,850 2.9750 0.017 0.017 0.017 0.017 0.017 1,041,532 0.0171 -2.46%
2004-03-11 0 3.050 2.875 3.050 2.900 3.050 36,000 105,550 2.9319 0.018 0.017 0.018 0.017 0.018 6,249,191 0.0169 1.67%
2004-03-10 0 3.000 3.000 3.050 2.975 3.025 80,000 240,050 3.0006 0.017 0.017 0.018 0.017 0.017 13,887,090 0.0173 -4.76%
2004-03-09 0 3.150 3.100 3.150 3.100 3.200 112,000 349,000 3.1161 0.018 0.018 0.018 0.018 0.018 19,441,926 0.0180 -1.56%
2004-03-08 0 3.200 3.175 3.200 3.050 3.450 638,291 2,061,702 3.2300 0.018 0.018 0.018 0.018 0.020 110,800,058 0.0186 9.40%
2004-03-05 0 2.925 2.925 2.950 2.900 2.900 5,000 14,400 2.8800 0.017 0.017 0.017 0.017 0.017 867,943 0.0166 0.86%
2004-03-04 0 2.900 2.900 2.950 2.900 2.950 180,000 525,200 2.9178 0.017 0.017 0.017 0.017 0.017 31,245,953 0.0168 -1.69%
2004-03-03 0 2.950 2.925 2.950 2.950 2.950 22,000 64,900 2.9500 0.017 0.017 0.017 0.017 0.017 3,818,950 0.0170 0.00%
2004-03-02 0 2.950 2.925 3.025 2.950 2.950 50,000 147,500 2.9500 0.017 0.017 0.017 0.017 0.017 8,679,431 0.0170 0.00%
2004-03-01 0 2.950 2.950 3.050 2.950 3.075 160,000 478,750 2.9922 0.017 0.017 0.018 0.017 0.018 27,774,180 0.0172 -0.84%
2004-02-27 0 2.975 2.975 3.000 2.950 2.975 64,000 189,300 2.9578 0.017 0.017 0.017 0.017 0.017 11,109,672 0.0170 0.85%
2004-02-26 0 2.950 2.950 2.975 2.950 3.025 60,000 178,100 2.9683 0.017 0.017 0.017 0.017 0.017 10,415,318 0.0171 -0.84%
2004-02-25 0 2.975 2.925 3.000 2.975 3.000 24,000 71,600 2.9833 0.017 0.017 0.017 0.017 0.017 4,166,127 0.0172 -1.65%
2004-02-24 0 3.025 3.025 3.050 3.000 3.050 96,000 290,300 3.0240 0.017 0.017 0.018 0.017 0.018 16,664,508 0.0174 0.00%
2004-02-23 0 3.025 2.925 3.025 - - 16,000 48,400 3.0250 0.017 0.017 0.017 - - 2,777,418 0.0174 0.00%
2004-02-20 0 3.025 3.000 3.050 2.950 3.050 208,000 627,400 3.0163 0.017 0.017 0.018 0.017 0.018 36,106,434 0.0174 2.54%
2004-02-19 0 2.950 2.900 3.025 2.950 3.000 60,000 178,500 2.9750 0.017 0.017 0.017 0.017 0.017 10,415,318 0.0171 -3.28%
2004-02-18 0 3.050 3.025 3.075 3.000 3.100 276,000 837,150 3.0332 0.018 0.017 0.018 0.017 0.018 47,910,461 0.0175 1.67%
2004-02-17 0 3.000 3.000 3.025 2.950 3.025 185,500 553,175 2.9821 0.017 0.017 0.017 0.017 0.017 32,200,690 0.0172 1.69%
2004-02-16 0 2.950 2.925 2.950 2.925 2.975 93,000 273,175 2.9374 0.017 0.017 0.017 0.017 0.017 16,143,742 0.0169 -0.84%
2004-02-13 0 2.975 2.925 2.975 2.950 2.975 76,000 224,350 2.9520 0.017 0.017 0.017 0.017 0.017 13,192,736 0.0170 2.59%
2004-02-12 0 2.900 2.875 2.950 2.875 3.000 246,000 717,300 2.9159 0.017 0.017 0.017 0.017 0.017 42,702,802 0.0168 0.87%
2004-02-11 0 2.875 2.875 2.900 2.850 2.875 42,000 120,700 2.8738 0.017 0.017 0.017 0.016 0.017 7,290,722 0.0166 0.00%
2004-02-10 0 2.875 2.875 2.925 2.825 2.950 56,000 160,550 2.8670 0.017 0.017 0.017 0.016 0.017 9,720,963 0.0165 0.88%
2004-02-09 0 2.850 2.850 2.900 2.850 2.900 90,000 258,500 2.8722 0.016 0.016 0.017 0.016 0.017 15,622,976 0.0165 0.00%
2004-02-06 0 2.850 2.825 3.000 2.800 2.850 44,000 123,950 2.8170 0.016 0.016 0.017 0.016 0.016 7,637,900 0.0162 -1.72%
2004-02-05 0 2.900 2.850 2.900 2.900 3.000 69,500 201,863 2.9045 0.017 0.016 0.017 0.017 0.017 12,064,410 0.0167 0.87%
2004-02-04 0 2.875 2.875 2.925 2.875 2.900 60,500 174,875 2.8905 0.017 0.017 0.017 0.017 0.017 10,502,112 0.0167 0.00%
2004-02-03 0 2.875 2.875 2.975 2.875 2.875 20,000 57,500 2.8750 0.017 0.017 0.017 0.017 0.017 3,471,773 0.0166 -2.54%
2004-02-02 0 2.950 2.900 2.950 2.925 2.950 6,000 17,600 2.9333 0.017 0.017 0.017 0.017 0.017 1,041,532 0.0169 0.85%
2004-01-30 0 2.925 2.925 2.975 2.925 2.925 20,000 58,500 2.9250 0.017 0.017 0.017 0.017 0.017 3,471,773 0.0169 -1.68%
2004-01-29 0 2.975 2.900 2.975 2.900 3.000 70,000 206,600 2.9514 0.017 0.017 0.017 0.017 0.017 12,151,204 0.0170 0.85%
2004-01-28 0 2.950 2.950 2.975 2.875 2.975 81,000 238,750 2.9475 0.017 0.017 0.017 0.017 0.017 14,060,679 0.0170 0.85%
2004-01-27 0 2.925 2.925 2.975 2.925 2.975 40,000 118,200 2.9550 0.017 0.017 0.017 0.017 0.017 6,943,545 0.0170 0.86%
2004-01-26 0 2.900 2.850 2.900 2.875 3.150 154,000 449,250 2.9172 0.017 0.016 0.017 0.017 0.018 26,732,648 0.0168 -4.92%
2004-01-21 0 3.050 2.900 3.050 2.900 3.050 40,745 120,249 2.9513 0.018 0.017 0.018 0.017 0.018 7,072,869 0.0170 3.39%
2004-01-20 0 2.950 2.950 2.975 2.800 2.950 408,000 1,184,450 2.9031 0.017 0.017 0.017 0.016 0.017 70,824,159 0.0167 0.00%
2004-01-19 0 2.950 2.875 2.950 2.950 2.975 20,000 59,250 2.9625 0.017 0.017 0.017 0.017 0.017 3,471,773 0.0171 -1.67%
2004-01-16 0 3.000 2.925 3.000 2.900 3.000 194,000 571,350 2.9451 0.017 0.017 0.017 0.017 0.017 33,676,193 0.0170 0.00%
2004-01-15 0 3.000 3.000 3.050 2.875 3.000 150,000 437,000 2.9133 0.017 0.017 0.018 0.017 0.017 26,038,294 0.0168 1.69%
2004-01-14 0 2.950 2.900 3.050 2.950 2.950 30,500 89,900 2.9475 0.017 0.017 0.018 0.017 0.017 5,294,453 0.0170 -4.07%
2004-01-13 0 3.075 2.950 3.075 2.900 3.075 84,000 249,700 2.9726 0.018 0.017 0.018 0.017 0.018 14,581,445 0.0171 0.82%
2004-01-12 0 3.050 3.000 3.075 2.975 3.100 118,000 359,200 3.0441 0.018 0.017 0.018 0.017 0.018 20,483,458 0.0175 -0.49%
2004-01-09 0 3.125 3.100 3.125 3.100 3.150 210,000 653,150 3.1102 0.018 0.018 0.018 0.018 0.018 37,167,222 0.0176 2.46%
2004-01-08 0 3.050 3.025 3.050 3.050 3.150 94,000 289,400 3.0787 0.017 0.017 0.017 0.017 0.018 16,636,757 0.0174 -1.61%
2004-01-07 0 3.100 3.050 3.100 2.975 3.125 404,000 1,239,800 3.0688 0.018 0.017 0.018 0.017 0.018 71,502,656 0.0173 4.20%
2004-01-06 0 2.975 2.950 2.975 2.925 3.000 204,000 603,950 2.9605 0.017 0.017 0.017 0.017 0.017 36,105,301 0.0167 0.85%
2004-01-05 0 2.950 2.875 2.950 2.875 2.950 368,000 1,074,950 2.9211 0.017 0.016 0.017 0.016 0.017 65,131,132 0.0165 0.85%
2004-01-02 0 2.925 2.875 2.925 2.925 3.000 226,000 665,850 2.9462 0.017 0.016 0.017 0.017 0.017 39,999,010 0.0166 0.86%
2003-12-31 0 2.900 2.925 3.000 2.800 3.050 532,000 1,532,150 2.8800 0.016 0.017 0.017 0.016 0.017 94,156,963 0.0163 -5.69%
2003-12-30 0 3.075 2.925 3.075 2.950 3.075 96,000 284,450 2.9630 0.017 0.017 0.017 0.017 0.017 16,990,730 0.0167 3.36%
2003-12-29 0 2.975 2.975 3.100 2.950 3.000 228,000 680,500 2.9846 0.017 0.017 0.018 0.017 0.017 40,352,984 0.0169 -0.83%
2003-12-24 0 3.000 3.000 3.025 3.000 3.075 486,000 1,463,450 3.0112 0.017 0.017 0.017 0.017 0.017 86,015,571 0.0170 -3.23%
2003-12-23 0 3.100 3.075 3.100 3.100 3.150 282,100 885,403 3.1386 0.018 0.017 0.018 0.018 0.018 49,927,968 0.0177 -0.80%
2003-12-22 0 3.125 3.100 3.125 3.075 3.175 784,000 2,438,150 3.1099 0.018 0.018 0.018 0.017 0.018 138,757,629 0.0176 8.70%
2003-12-19 0 2.875 2.850 2.900 2.800 3.100 172,000 493,800 2.8709 0.016 0.016 0.016 0.016 0.018 30,441,725 0.0162 6.48%
2003-12-18 0 2.700 2.700 2.775 2.700 2.800 187,250 515,663 2.7539 0.015 0.015 0.016 0.015 0.016 33,140,773 0.0156 -1.82%
2003-12-17 0 2.750 2.700 2.775 2.700 2.800 341,000 946,475 2.7756 0.016 0.015 0.016 0.015 0.016 60,352,489 0.0157 -3.51%
2003-12-16 0 2.850 2.775 2.850 2.750 2.850 82,000 229,500 2.7988 0.016 0.016 0.016 0.016 0.016 14,512,915 0.0158 -1.72%
2003-12-15 0 2.900 2.825 2.900 2.900 2.900 112,000 324,800 2.9000 0.016 0.016 0.016 0.016 0.016 19,822,518 0.0164 -1.69%
2003-12-12 0 2.950 2.925 2.950 2.925 2.975 110,000 324,950 2.9541 0.017 0.017 0.017 0.017 0.017 19,468,545 0.0167 -1.67%
2003-12-11 0 3.000 2.950 3.000 2.925 3.000 154,500 461,713 2.9884 0.017 0.017 0.017 0.017 0.017 27,344,456 0.0169 0.84%
2003-12-10 0 2.975 2.950 2.975 2.975 3.050 174,000 518,900 2.9822 0.017 0.017 0.017 0.017 0.017 30,795,698 0.0168 -4.03%
2003-12-09 0 3.100 3.000 3.100 2.950 3.150 132,000 397,550 3.0117 0.018 0.017 0.018 0.017 0.018 23,362,254 0.0170 1.64%
2003-12-08 0 3.050 2.975 3.100 3.000 3.125 155,500 469,688 3.0205 0.017 0.017 0.018 0.017 0.018 27,521,443 0.0171 0.00%
2003-12-05 0 3.050 3.050 3.100 2.975 3.100 61,000 184,600 3.0262 0.017 0.017 0.018 0.017 0.018 10,796,193 0.0171 1.67%
2003-12-04 0 3.000 2.975 3.000 2.950 3.000 118,000 351,050 2.9750 0.017 0.017 0.017 0.017 0.017 20,884,439 0.0168 0.00%
2003-12-03 0 3.000 2.975 3.050 3.000 3.050 44,000 132,700 3.0159 0.017 0.017 0.017 0.017 0.017 7,787,418 0.0170 1.69%
2003-12-02 0 2.950 2.950 2.975 2.950 2.975 66,000 196,100 2.9712 0.017 0.017 0.017 0.017 0.017 11,681,127 0.0168 -0.84%
2003-12-01 0 2.975 2.975 3.000 2.950 3.000 176,000 525,500 2.9858 0.017 0.017 0.017 0.017 0.017 31,149,672 0.0169 -0.83%
2003-11-28 0 3.000 2.950 3.000 3.000 3.075 94,000 283,700 3.0181 0.017 0.017 0.017 0.017 0.017 16,636,757 0.0171 -1.64%
2003-11-27 0 3.050 3.050 3.075 3.000 3.025 22,000 66,250 3.0114 0.017 0.017 0.017 0.017 0.017 3,893,709 0.0170 1.67%
2003-11-26 0 3.000 2.975 3.100 3.000 3.000 36,000 108,000 3.0000 0.017 0.017 0.018 0.017 0.017 6,371,524 0.0170 -1.64%
2003-11-25 0 3.050 3.025 3.075 3.000 3.175 94,000 287,450 3.0580 0.017 0.017 0.017 0.017 0.018 16,636,757 0.0173 0.83%
2003-11-24 0 3.025 3.000 3.050 2.950 3.025 30,000 89,700 2.9900 0.017 0.017 0.017 0.017 0.017 5,309,603 0.0169 3.42%
2003-11-21 0 2.925 2.925 2.975 2.900 2.925 62,000 180,550 2.9121 0.017 0.017 0.017 0.016 0.017 10,973,180 0.0165 -0.85%
2003-11-20 0 2.950 2.950 3.025 2.900 2.950 22,000 64,800 2.9455 0.017 0.017 0.017 0.016 0.017 3,893,709 0.0166 0.00%
2003-11-19 0 2.950 2.950 2.975 2.925 2.975 136,000 400,650 2.9460 0.017 0.017 0.017 0.017 0.017 24,070,201 0.0166 -1.67%
2003-11-18 0 3.000 2.975 3.000 2.950 3.025 124,000 372,450 3.0036 0.017 0.017 0.017 0.017 0.017 21,946,360 0.0170 -1.64%
2003-11-17 0 3.050 3.050 3.075 3.050 3.100 98,000 300,550 3.0668 0.017 0.017 0.017 0.017 0.018 17,344,704 0.0173 -1.61%
2003-11-14 0 3.100 3.100 3.150 3.100 3.300 82,000 259,600 3.1659 0.018 0.018 0.018 0.018 0.019 14,512,915 0.0179 -1.59%
2003-11-13 0 3.150 3.125 3.150 3.100 3.250 44,000 138,450 3.1466 0.018 0.018 0.018 0.018 0.018 7,787,418 0.0178 1.61%
2003-11-12 0 3.100 3.075 3.100 3.075 3.100 98,000 302,100 3.0827 0.018 0.017 0.018 0.017 0.018 17,344,704 0.0174 0.00%
2003-11-11 0 3.100 3.050 3.150 3.100 3.150 100,000 311,750 3.1175 0.018 0.017 0.018 0.018 0.018 17,698,677 0.0176 -0.80%
2003-11-10 0 3.125 3.125 3.150 3.075 3.200 209,875 651,028 3.1020 0.018 0.018 0.018 0.017 0.018 37,145,099 0.0175 0.81%
2003-11-07 0 3.100 3.075 3.100 3.025 3.100 220,000 672,100 3.0550 0.018 0.017 0.018 0.017 0.018 38,937,090 0.0173 2.48%
2003-11-06 0 3.025 3.025 3.050 3.025 3.100 242,000 742,300 3.0674 0.017 0.017 0.017 0.017 0.018 42,830,799 0.0173 -3.20%
2003-11-05 0 3.125 3.125 3.150 3.125 3.150 104,000 325,850 3.1332 0.018 0.018 0.018 0.018 0.018 18,406,624 0.0177 0.81%
2003-11-04 0 3.100 3.100 3.125 3.075 3.225 444,000 1,379,500 3.1070 0.018 0.018 0.018 0.017 0.018 78,582,127 0.0176 -3.88%
2003-11-03 0 3.225 3.200 3.225 3.225 3.275 86,000 279,400 3.2488 0.018 0.018 0.018 0.018 0.019 15,220,862 0.0184 -0.77%
2003-10-31 0 3.250 3.200 3.250 3.200 3.275 138,000 444,750 3.2228 0.018 0.018 0.018 0.018 0.019 24,424,175 0.0182 2.36%
2003-10-30 0 3.175 3.175 3.225 3.050 3.225 138,000 437,800 3.1725 0.018 0.018 0.018 0.017 0.018 24,424,175 0.0179 -3.05%
2003-10-29 0 3.275 3.275 3.375 3.275 3.450 132,000 447,050 3.3867 0.019 0.019 0.019 0.019 0.019 23,362,254 0.0191 -1.50%
2003-10-28 0 3.325 3.325 3.375 3.325 3.500 114,000 387,550 3.3996 0.019 0.019 0.019 0.019 0.020 20,176,492 0.0192 0.00%
2003-10-27 0 3.325 3.300 3.400 3.325 3.475 36,000 121,950 3.3875 0.019 0.019 0.019 0.019 0.020 6,371,524 0.0191 -1.48%
2003-10-24 0 3.375 3.375 3.400 3.325 3.450 274,146 924,767 3.3733 0.019 0.019 0.019 0.019 0.019 48,520,216 0.0191 1.50%
2003-10-23 0 3.325 3.325 3.350 3.250 3.575 742,750 2,524,275 3.3986 0.019 0.019 0.019 0.018 0.020 131,456,925 0.0192 -8.28%
2003-10-22 0 3.625 3.600 3.625 3.500 3.700 483,000 1,753,000 3.6294 0.020 0.020 0.020 0.020 0.021 85,484,611 0.0205 0.69%
2003-10-21 0 3.600 3.575 3.600 3.500 3.750 888,000 3,202,700 3.6066 0.020 0.020 0.020 0.020 0.021 157,164,254 0.0204 1.41%
2003-10-20 0 3.550 3.500 3.550 3.400 3.625 907,000 3,201,050 3.5293 0.020 0.020 0.020 0.019 0.020 160,527,002 0.0199 5.19%
2003-10-17 0 3.375 3.375 3.400 3.300 3.425 376,000 1,255,850 3.3400 0.019 0.019 0.019 0.019 0.019 66,547,026 0.0189 2.27%
2003-10-16 0 3.300 3.250 3.325 3.200 3.575 646,000 2,234,150 3.4584 0.019 0.018 0.019 0.018 0.020 114,333,455 0.0195 -4.35%
2003-10-15 0 3.450 3.450 3.475 3.300 3.500 1,116,250 3,825,163 3.4268 0.019 0.019 0.020 0.019 0.020 197,561,484 0.0194 4.55%
2003-10-14 0 3.300 3.275 3.325 3.200 3.325 1,019,000 3,354,200 3.2917 0.019 0.019 0.019 0.018 0.019 180,349,521 0.0186 3.12%
2003-10-13 0 3.200 3.200 3.225 3.000 3.250 1,980,000 6,198,800 3.1307 0.018 0.018 0.018 0.017 0.018 350,433,809 0.0177 9.40%
2003-10-10 0 2.925 2.925 2.975 2.750 2.950 734,000 2,135,350 2.9092 0.017 0.017 0.017 0.016 0.017 129,908,291 0.0164 2.63%
2003-10-09 0 2.850 2.800 2.850 2.700 2.850 7,334,000 19,703,200 2.6866 0.016 0.016 0.016 0.015 0.016 1,298,020,986 0.0152 -5.00%
2003-10-08 1 3.000 - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2003-10-07 0 3.000 2.900 3.000 2.950 3.000 130,750 389,000 2.9751 0.017 0.016 0.017 0.017 0.017 23,141,020 0.0168 0.00%
2003-10-06 0 3.000 2.925 3.000 2.975 3.000 125,000 374,050 2.9924 0.017 0.017 0.017 0.017 0.017 22,123,347 0.0169 0.84%
2003-10-03 0 2.975 2.875 3.000 2.975 2.975 180,000 535,550 2.9753 0.017 0.016 0.017 0.017 0.017 31,857,619 0.0168 0.00%
2003-10-02 0 2.975 2.950 2.975 2.950 3.025 478,255 1,432,070 2.9944 0.017 0.017 0.017 0.017 0.017 84,644,809 0.0169 1.71%
2003-09-30 0 2.925 2.900 2.950 2.900 2.950 200,000 581,700 2.9085 0.017 0.016 0.017 0.016 0.017 35,397,354 0.0164 0.86%
2003-09-29 0 2.900 2.925 2.975 2.875 3.050 665,500 1,956,600 2.9400 0.016 0.017 0.017 0.016 0.017 117,784,697 0.0166 0.87%
2003-09-26 0 2.875 2.850 2.875 2.650 2.900 166,000 476,500 2.8705 0.016 0.016 0.016 0.015 0.016 29,379,804 0.0162 1.77%
2003-09-25 0 2.825 2.800 2.850 2.800 2.875 69,600 198,360 2.8500 0.016 0.016 0.016 0.016 0.016 12,318,279 0.0161 -0.88%
2003-09-24 0 2.850 2.775 2.875 2.775 2.850 115,536 323,270 2.7980 0.016 0.016 0.016 0.016 0.016 20,448,344 0.0158 1.79%
2003-09-23 0 2.800 2.750 2.850 2.775 2.800 36,000 100,550 2.7931 0.016 0.016 0.016 0.016 0.016 6,371,524 0.0158 0.00%
2003-09-22 0 2.800 2.775 2.825 2.800 2.825 30,000 84,500 2.8167 0.016 0.016 0.016 0.016 0.016 5,309,603 0.0159 -1.75%
2003-09-19 0 2.850 2.825 2.850 2.850 2.900 104,000 296,700 2.8529 0.016 0.016 0.016 0.016 0.016 18,406,624 0.0161 -1.72%
2003-09-18 0 2.900 2.850 2.925 2.850 2.950 192,000 553,900 2.8849 0.016 0.016 0.017 0.016 0.017 33,981,460 0.0163 1.75%
2003-09-17 0 2.850 2.850 2.875 2.825 2.875 160,000 455,550 2.8472 0.016 0.016 0.016 0.016 0.016 28,317,884 0.0161 0.88%
2003-09-16 0 2.825 2.825 2.850 2.800 2.900 1,012,000 2,858,500 2.8246 0.016 0.016 0.016 0.016 0.016 179,110,613 0.0160 -0.88%
2003-09-15 0 2.850 2.850 2.900 2.800 3.100 3,748,500 10,682,625 2.8498 0.016 0.016 0.016 0.016 0.018 663,434,915 0.0161 -5.00%
2003-09-11 0 3.000 2.900 3.000 2.900 3.125 918,000 2,729,500 2.9733 0.017 0.016 0.017 0.016 0.018 162,473,857 0.0168 0.00%
2003-09-10 0 3.000 2.925 3.025 2.850 3.050 390,000 1,136,900 2.9151 0.017 0.017 0.017 0.016 0.017 69,024,841 0.0165 6.19%
2003-09-09 0 2.825 - 2.825 2.825 3.600 2,322,000 7,227,650 3.1127 0.016 - 0.016 0.016 0.020 410,963,285 0.0176 -15.67%
2003-09-08 0 3.350 3.200 3.350 3.175 3.550 2,309,500 7,701,050 3.3345 0.019 0.018 0.019 0.018 0.020 408,750,950 0.0188 2.29%
2003-09-05 0 3.275 3.250 3.275 3.200 3.300 253,000 815,000 3.2213 0.019 0.018 0.019 0.018 0.019 44,777,653 0.0182 0.77%
2003-09-04 0 3.250 3.200 3.250 3.200 3.300 800,500 2,585,013 3.2292 0.018 0.018 0.018 0.018 0.019 141,677,911 0.0182 0.78%
2003-09-03 0 3.225 3.225 3.250 3.100 3.225 704,500 2,223,950 3.1568 0.018 0.018 0.018 0.018 0.018 124,687,181 0.0178 2.38%
2003-09-02 0 3.150 3.150 3.325 2.975 3.525 2,485,304 7,980,103 3.2109 0.018 0.018 0.019 0.017 0.020 439,865,932 0.0181 7.69%
2003-09-01 0 2.925 2.950 2.975 2.800 3.000 433,000 1,267,950 2.9283 0.017 0.017 0.017 0.016 0.017 76,635,272 0.0165 4.46%
2003-08-29 0 2.800 2.750 2.850 2.800 2.875 71,000 202,775 2.8560 0.016 0.016 0.016 0.016 0.016 12,566,061 0.0161 -2.61%
2003-08-28 0 2.875 2.800 2.900 2.775 2.900 132,800 373,060 2.8092 0.016 0.016 0.016 0.016 0.016 23,503,843 0.0159 0.88%
2003-08-27 0 2.850 2.850 2.875 2.825 2.900 114,000 323,300 2.8360 0.016 0.016 0.016 0.016 0.016 20,176,492 0.0160 -1.72%
2003-08-26 0 2.900 2.850 2.900 2.800 2.900 183,000 517,700 2.8290 0.016 0.016 0.016 0.016 0.016 32,388,579 0.0160 0.00%
2003-08-25 0 2.900 2.900 2.975 2.850 3.125 290,000 836,000 2.8828 0.016 0.016 0.017 0.016 0.018 51,326,164 0.0163 1.75%
2003-08-22 0 2.850 2.850 2.875 2.850 2.900 52,000 148,750 2.8606 0.016 0.016 0.016 0.016 0.016 9,203,312 0.0162 -0.87%
2003-08-21 0 2.875 2.850 2.900 2.850 2.900 64,500 185,175 2.8709 0.016 0.016 0.016 0.016 0.016 11,415,647 0.0162 0.00%
2003-08-20 0 2.875 2.875 2.900 2.875 2.925 152,000 438,850 2.8872 0.016 0.016 0.016 0.016 0.017 26,901,989 0.0163 0.88%
2003-08-19 0 2.850 2.850 2.900 2.850 3.000 104,000 301,100 2.8952 0.016 0.016 0.016 0.016 0.017 18,406,624 0.0164 -2.56%
2003-08-18 0 2.925 2.900 2.925 2.900 2.925 74,000 215,900 2.9176 0.017 0.016 0.017 0.016 0.017 13,097,021 0.0165 0.86%
2003-08-15 0 2.900 2.900 2.925 2.900 2.925 69,600 202,340 2.9072 0.016 0.016 0.017 0.016 0.017 12,318,279 0.0164 -1.69%
2003-08-14 0 2.950 2.925 2.950 2.925 3.000 70,500 207,913 2.9491 0.017 0.017 0.017 0.017 0.017 12,477,567 0.0167 0.00%
2003-08-13 0 2.950 2.950 2.975 2.950 2.975 101,000 298,450 2.9550 0.017 0.017 0.017 0.017 0.017 17,875,664 0.0167 -0.84%
2003-08-12 0 2.975 2.950 2.975 2.850 3.000 14,500 42,388 2.9233 0.017 0.017 0.017 0.016 0.017 2,566,308 0.0165 -0.83%
2003-08-11 0 3.000 2.975 3.000 2.925 3.000 83,950 247,360 2.9465 0.017 0.017 0.017 0.017 0.017 14,858,040 0.0166 -0.83%
2003-08-08 0 3.025 2.975 3.025 2.875 3.025 126,000 377,250 2.9940 0.017 0.017 0.017 0.016 0.017 22,300,333 0.0169 2.54%
2003-08-07 0 2.950 2.950 3.025 2.950 3.075 110,000 329,800 2.9982 0.017 0.017 0.017 0.017 0.017 19,468,545 0.0169 -5.60%
2003-08-06 0 3.125 3.100 3.150 3.000 3.150 248,000 749,200 3.0210 0.018 0.018 0.018 0.017 0.018 43,892,719 0.0171 0.81%
2003-08-05 0 3.100 3.000 3.100 3.000 3.200 996,600 3,091,720 3.1023 0.018 0.017 0.018 0.017 0.018 176,385,017 0.0175 0.81%
2003-08-04 0 3.075 3.050 3.075 2.975 3.150 560,000 1,708,750 3.0513 0.017 0.017 0.017 0.017 0.018 99,112,592 0.0172 4.24%
2003-08-01 0 2.950 2.950 3.000 2.925 3.000 317,000 944,500 2.9795 0.017 0.017 0.017 0.017 0.017 56,104,807 0.0168 0.00%
2003-07-31 0 2.950 2.925 2.950 2.850 3.025 901,500 2,657,075 2.9474 0.017 0.017 0.017 0.016 0.017 159,553,575 0.0167 4.42%
2003-07-30 0 2.825 2.800 2.825 2.800 2.850 232,000 653,500 2.8168 0.016 0.016 0.016 0.016 0.016 41,060,931 0.0159 -0.88%
2003-07-29 0 2.850 2.825 2.850 2.825 2.900 308,500 880,363 2.8537 0.016 0.016 0.016 0.016 0.016 54,600,419 0.0161 0.88%
2003-07-28 0 2.825 2.800 2.825 2.800 2.850 204,000 574,800 2.8176 0.016 0.016 0.016 0.016 0.016 36,105,301 0.0159 0.00%
2003-07-25 0 2.825 2.775 2.825 2.750 2.825 507,304 1,403,256 2.7661 0.016 0.016 0.016 0.016 0.016 89,786,097 0.0156 0.00%
2003-07-24 0 2.825 2.800 2.825 2.725 2.875 209,750 585,188 2.7899 0.016 0.016 0.016 0.015 0.016 37,122,975 0.0158 0.89%
2003-07-23 0 2.800 2.775 2.825 2.650 3.125 428,000 1,226,950 2.8667 0.016 0.016 0.016 0.015 0.018 75,750,338 0.0162 -1.75%
2003-07-22 0 2.850 2.800 2.850 2.800 2.850 268,000 758,150 2.8289 0.016 0.016 0.016 0.016 0.016 47,432,455 0.0160 -0.87%
2003-07-21 0 2.875 2.850 2.900 2.850 3.000 338,000 980,000 2.8994 0.016 0.016 0.016 0.016 0.017 59,821,529 0.0164 -1.71%
2003-07-18 0 2.925 2.900 2.925 2.750 2.925 450,000 1,281,600 2.8480 0.017 0.016 0.017 0.016 0.017 79,644,047 0.0161 0.86%
2003-07-17 0 2.900 2.850 2.925 2.875 3.100 759,000 2,246,350 2.9596 0.016 0.016 0.017 0.016 0.018 134,332,960 0.0167 -5.69%
2003-07-16 0 3.075 3.025 3.075 2.800 3.075 2,898,641 8,555,595 2.9516 0.017 0.017 0.017 0.016 0.017 513,021,114 0.0167 12.84%
2003-07-15 0 2.725 2.700 2.750 2.700 2.800 1,298,791 3,546,414 2.7306 0.015 0.015 0.016 0.015 0.016 229,868,827 0.0154 0.93%
2003-07-14 0 2.700 2.675 2.700 2.650 2.750 173,250 465,288 2.6856 0.015 0.015 0.015 0.015 0.016 30,662,958 0.0152 1.89%
2003-07-11 0 2.650 2.650 2.675 2.500 2.675 164,000 421,350 2.5692 0.015 0.015 0.015 0.014 0.015 29,025,831 0.0145 2.91%
2003-07-10 0 2.575 2.550 2.600 2.525 2.600 96,000 245,800 2.5604 0.015 0.014 0.015 0.014 0.015 16,990,730 0.0145 -0.96%
2003-07-09 0 2.600 2.575 2.600 2.500 2.700 502,000 1,305,300 2.6002 0.015 0.015 0.015 0.014 0.015 88,847,360 0.0147 0.00%
2003-07-08 0 2.600 2.550 2.625 2.550 2.625 456,750 1,174,838 2.5722 0.015 0.014 0.015 0.014 0.015 80,838,708 0.0145 0.00%
2003-07-07 0 2.600 2.575 2.600 2.600 2.700 136,000 357,350 2.6276 0.015 0.015 0.015 0.015 0.015 24,070,201 0.0148 -1.89%
2003-07-04 0 2.650 2.575 2.650 2.600 2.750 180,250 477,469 2.6489 0.015 0.015 0.015 0.015 0.016 31,901,866 0.0150 0.95%
2003-07-03 0 2.625 2.600 2.625 2.550 2.625 32,000 82,350 2.5734 0.015 0.015 0.015 0.014 0.015 5,663,577 0.0145 0.00%
2003-07-02 0 2.625 2.575 2.625 2.550 2.625 68,000 174,550 2.5669 0.015 0.015 0.015 0.014 0.015 12,035,100 0.0145 0.00%
2003-06-30 0 2.625 2.550 2.625 2.575 2.625 48,000 124,000 2.5833 0.015 0.014 0.015 0.015 0.015 8,495,365 0.0146 0.00%
2003-06-27 0 2.625 2.600 2.650 2.500 2.650 129,000 336,150 2.6058 0.015 0.015 0.015 0.014 0.015 22,831,294 0.0147 3.96%
2003-06-26 0 2.525 2.500 2.550 2.500 2.550 82,000 206,200 2.5146 0.014 0.014 0.014 0.014 0.014 14,512,915 0.0142 0.00%
2003-06-25 0 2.525 2.500 2.575 2.500 2.575 68,000 172,150 2.5316 0.014 0.014 0.015 0.014 0.015 12,035,100 0.0143 -0.98%
2003-06-24 0 2.550 2.525 2.550 2.425 2.600 362,750 901,813 2.4860 0.014 0.014 0.014 0.014 0.015 64,201,952 0.0140 0.99%
2003-06-23 0 2.525 2.450 2.525 2.500 2.525 140,000 350,050 2.5004 0.014 0.014 0.014 0.014 0.014 24,778,148 0.0141 -1.94%
2003-06-20 0 2.575 2.525 2.575 2.500 2.600 235,250 597,850 2.5413 0.015 0.014 0.015 0.014 0.015 41,636,138 0.0144 -1.90%
2003-06-19 0 2.625 2.575 2.625 2.550 2.625 76,000 197,550 2.5993 0.015 0.015 0.015 0.014 0.015 13,450,995 0.0147 0.00%
2003-06-18 0 2.625 2.575 2.625 2.500 2.750 510,500 1,345,400 2.6355 0.015 0.015 0.015 0.014 0.016 90,351,747 0.0149 -4.72%
2003-06-17 0 2.775 2.800 2.825 2.700 2.875 1,076,750 2,965,938 2.7545 0.016 0.016 0.016 0.015 0.016 191,953,959 0.0155 0.91%
2003-06-16 0 2.750 2.725 2.750 2.650 2.850 1,411,250 3,849,938 2.7280 0.015 0.015 0.015 0.015 0.016 251,585,813 0.0153 2.80%
2003-06-13 0 2.675 2.650 2.700 2.575 2.800 1,536,036 4,089,065 2.6621 0.015 0.015 0.015 0.014 0.016 273,831,615 0.0149 4.90%
2003-06-12 0 2.550 2.525 2.550 2.475 2.575 1,034,843 2,616,698 2.5286 0.014 0.014 0.014 0.014 0.014 184,483,130 0.0142 3.03%
2003-06-11 0 2.475 2.450 2.500 2.450 2.525 831,400 2,050,495 2.4663 0.014 0.014 0.014 0.014 0.014 148,215,019 0.0138 -1.98%
2003-06-10 0 2.525 2.475 2.525 2.375 2.525 797,500 1,946,275 2.4405 0.014 0.014 0.014 0.013 0.014 142,171,611 0.0137 4.12%
2003-06-09 0 2.425 2.375 2.425 2.350 2.450 477,250 1,140,275 2.3893 0.014 0.013 0.014 0.013 0.014 85,080,127 0.0134 2.11%
2003-06-06 0 2.375 2.350 2.375 2.225 2.425 940,000 2,198,200 2.3385 0.013 0.013 0.013 0.012 0.014 167,575,316 0.0131 5.56%
2003-06-05 0 2.250 2.225 2.275 2.150 2.400 1,255,000 2,802,025 2.2327 0.013 0.012 0.013 0.012 0.013 223,730,874 0.0125 -3.23%
2003-06-03 0 2.325 2.325 2.350 2.250 2.425 916,000 2,106,650 2.2998 0.013 0.013 0.013 0.013 0.014 163,296,797 0.0129 -3.13%
2003-06-02 0 2.400 2.425 2.450 2.350 2.700 837,000 2,075,850 2.4801 0.013 0.014 0.014 0.013 0.015 149,213,340 0.0139 -4.00%
2003-05-30 0 2.500 2.450 2.500 2.175 2.650 3,243,166 7,972,926 2.4584 0.014 0.014 0.014 0.012 0.015 578,164,432 0.0138 11.11%
2003-05-29 0 2.250 2.200 2.250 2.200 2.275 91,750 204,175 2.2253 0.013 0.012 0.013 0.012 0.013 16,356,420 0.0125 -1.10%
2003-05-28 0 2.275 2.250 2.275 2.225 2.300 194,500 441,575 2.2703 0.013 0.013 0.013 0.012 0.013 34,673,829 0.0127 1.11%
2003-05-27 0 2.250 2.250 2.275 2.175 2.350 492,500 1,101,575 2.2367 0.013 0.013 0.013 0.012 0.013 87,798,769 0.0125 -2.17%
2003-05-26 0 2.300 2.275 2.325 2.225 2.375 964,500 2,198,400 2.2793 0.013 0.013 0.013 0.012 0.013 171,942,970 0.0128 5.75%
2003-05-23 0 2.175 2.150 2.175 2.075 2.300 968,000 2,099,250 2.1686 0.012 0.012 0.012 0.012 0.013 172,566,921 0.0122 4.82%
2003-05-22 0 2.075 1.970 2.100 1.970 2.100 62,500 125,190 2.0030 0.012 0.011 0.012 0.011 0.012 11,141,976 0.0112 4.80%
2003-05-21 0 1.980 1.980 1.990 1.980 1.980 64,500 127,690 1.9797 0.011 0.011 0.011 0.011 0.011 11,498,519 0.0111 -1.00%
2003-05-20 0 2.000 1.990 2.000 2.000 2.075 84,460 169,833 2.0108 0.011 0.011 0.011 0.011 0.012 15,056,820 0.0113 0.00%
2003-05-19 0 2.000 2.000 2.025 1.980 2.000 50,000 99,600 1.9920 0.011 0.011 0.011 0.011 0.011 8,913,581 0.0112 -2.44%
2003-05-16 0 2.050 2.025 2.050 2.025 2.050 12,000 24,350 2.0292 0.011 0.011 0.011 0.011 0.011 2,139,259 0.0114 0.00%
2003-05-15 0 2.050 2.025 2.075 2.050 2.050 22,500 45,950 2.0422 0.011 0.011 0.012 0.011 0.011 4,011,111 0.0115 -1.20%
2003-05-14 0 2.075 2.025 2.075 2.000 2.100 79,000 161,920 2.0496 0.012 0.011 0.012 0.011 0.012 14,083,457 0.0115 0.00%
2003-05-13 0 2.075 2.050 2.075 1.950 2.075 143,000 286,150 2.0010 0.012 0.011 0.012 0.011 0.012 25,492,841 0.0112 3.75%
2003-05-12 0 2.000 2.000 2.025 2.000 2.025 30,000 60,100 2.0033 0.011 0.011 0.011 0.011 0.011 5,348,148 0.0112 -2.44%
2003-05-09 0 2.050 1.980 2.050 2.050 2.050 2,000 4,100 2.0500 0.011 0.011 0.011 0.011 0.011 356,543 0.0115 1.23%
2003-05-07 0 2.025 2.000 2.025 1.950 2.050 116,250 232,620 2.0010 0.011 0.011 0.011 0.011 0.011 20,724,075 0.0112 1.25%
2003-05-06 0 2.000 1.990 2.000 1.900 2.000 127,000 248,750 1.9587 0.011 0.011 0.011 0.011 0.011 22,640,495 0.0110 2.56%
2003-05-05 0 1.950 1.910 1.960 1.950 1.950 27,900 54,215 1.9432 0.011 0.011 0.011 0.011 0.011 4,973,778 0.0109 2.63%
2003-05-02 0 1.900 1.900 1.970 1.830 1.890 69,750 130,250 1.8674 0.011 0.011 0.011 0.010 0.011 12,434,445 0.0105 4.40%
2003-04-30 0 1.820 1.820 1.830 1.810 1.820 30,000 54,500 1.8167 0.010 0.010 0.010 0.010 0.010 5,348,148 0.0102 1.11%
2003-04-29 0 1.800 1.800 1.840 1.750 1.800 56,740 101,048 1.7809 0.010 0.010 0.010 0.010 0.010 10,115,131 0.0100 -3.23%
2003-04-28 0 1.860 - 1.860 - - 0 0 - 0.010 - 0.010 - - 0 - -1.06%
2003-04-25 0 1.880 1.730 1.840 1.730 1.890 62,000 109,900 1.7726 0.011 0.010 0.010 0.010 0.011 11,052,840 0.0099 3.30%
2003-04-24 0 1.820 1.750 1.860 1.690 1.860 172,000 300,640 1.7479 0.010 0.010 0.010 0.009 0.010 30,662,717 0.0098 -4.71%
2003-04-23 0 1.910 1.800 1.910 1.770 1.910 64,000 120,000 1.8750 0.011 0.010 0.011 0.010 0.011 11,409,383 0.0105 8.52%
2003-04-22 0 1.760 1.760 - - - 0 0 - 0.010 0.010 - - - 0 - 0.57%
2003-04-17 0 1.750 1.750 - 1.600 1.720 90,500 148,560 1.6415 0.010 0.010 - 0.009 0.010 16,133,581 0.0092 5.42%
2003-04-16 0 1.660 1.660 1.680 1.590 1.640 22,500 36,175 1.6078 0.009 0.009 0.009 0.009 0.009 4,011,111 0.0090 3.11%
2003-04-15 0 1.610 1.610 1.770 1.550 1.620 6,000 9,460 1.5767 0.009 0.009 0.010 0.009 0.009 1,069,630 0.0088 -5.29%
2003-04-14 0 1.700 1.740 1.750 1.560 1.640 27,000 43,040 1.5941 0.010 0.010 0.010 0.009 0.009 4,813,334 0.0089 0.59%
2003-04-11 0 1.690 1.690 1.700 1.610 1.910 249,600 423,734 1.6977 0.009 0.009 0.010 0.009 0.011 44,496,594 0.0095 -8.15%
2003-04-10 0 1.840 1.780 1.840 1.780 1.850 18,000 32,955 1.8308 0.010 0.010 0.010 0.010 0.010 3,208,889 0.0103 -3.16%
2003-04-09 0 1.900 - 1.900 - - 0 0 - 0.011 - 0.011 - - 0 - -2.06%
2003-04-08 0 1.940 1.850 1.940 1.880 1.980 62,000 117,590 1.8966 0.011 0.010 0.011 0.011 0.011 11,052,840 0.0106 2.11%
2003-04-07 0 1.900 1.880 1.900 1.900 1.980 61,000 116,440 1.9089 0.011 0.011 0.011 0.011 0.011 10,874,568 0.0107 -9.52%
2003-04-04 0 2.100 1.950 2.100 1.950 2.100 27,000 54,793 2.0294 0.012 0.011 0.012 0.011 0.012 4,813,334 0.0114 0.96%
2003-04-03 0 0.520 0.495 0.510 0.530 0.530 2,000 1,060 0.5300 0.012 0.011 0.011 0.012 0.012 89,136 0.0119 0.00%
2003-04-02 0 0.520 0.510 0.520 0.500 0.520 104,000 52,100 0.5010 0.012 0.011 0.012 0.011 0.012 4,635,062 0.0112 1.96%
2003-04-01 0 0.510 0.475 0.510 0.490 0.510 212,000 106,120 0.5006 0.011 0.011 0.011 0.011 0.011 9,448,395 0.0112 2.00%
2003-03-31 0 0.500 0.475 0.500 - - 0 0 - 0.011 0.011 0.011 - - 0 - -1.96%
2003-03-28 0 0.510 0.490 0.520 0.490 0.520 98,000 48,830 0.4983 0.011 0.011 0.012 0.011 0.012 4,367,655 0.0112 2.00%
2003-03-27 0 0.500 0.500 0.520 0.490 0.540 226,000 117,920 0.5218 0.011 0.011 0.012 0.011 0.012 10,072,346 0.0117 -0.99%
2003-03-26 0 0.570 0.550 0.570 0.550 0.580 1,510,000 843,240 0.5584 0.011 0.011 0.011 0.011 0.012 75,959,593 0.0111 3.64%
2003-03-25 0 0.550 0.530 0.570 0.540 0.570 330,000 180,020 0.5455 0.011 0.011 0.011 0.011 0.011 16,600,441 0.0108 0.00%
2003-03-24 0 0.550 0.540 0.550 0.540 0.570 298,000 165,100 0.5540 0.011 0.011 0.011 0.011 0.011 14,990,701 0.0110 1.85%
2003-03-21 0 0.540 0.540 0.560 0.530 0.570 562,000 308,000 0.5480 0.011 0.011 0.011 0.011 0.011 28,271,054 0.0109 0.00%
2003-03-20 0 0.540 0.530 0.550 0.530 0.550 416,000 223,040 0.5362 0.011 0.011 0.011 0.011 0.011 20,926,616 0.0107 0.00%
2003-03-19 0 0.540 0.530 0.550 0.520 0.540 128,000 67,720 0.5291 0.011 0.011 0.011 0.010 0.011 6,438,959 0.0105 3.85%
2003-03-18 0 0.520 0.520 0.540 0.520 0.520 18,000 9,360 0.5200 0.010 0.010 0.011 0.010 0.010 905,479 0.0103 0.00%
2003-03-17 0 0.520 0.520 0.550 0.520 0.530 72,000 37,640 0.5228 0.010 0.010 0.011 0.010 0.011 3,621,914 0.0104 -1.89%
2003-03-14 0 0.530 0.530 0.550 0.530 0.550 78,000 42,400 0.5436 0.011 0.011 0.011 0.011 0.011 3,923,741 0.0108 -3.64%
2003-03-13 0 0.550 0.530 0.550 - - 0 0 - 0.011 0.011 0.011 - - 0 - 0.00%
2003-03-12 0 0.550 0.530 0.550 0.550 0.550 16,000 8,800 0.5500 0.011 0.011 0.011 0.011 0.011 804,870 0.0109 0.00%
2003-03-11 0 0.550 0.530 0.550 0.550 0.550 2,000 1,100 0.5500 0.011 0.011 0.011 0.011 0.011 100,609 0.0109 3.77%
2003-03-10 0 0.530 0.530 0.540 0.520 0.540 280,000 148,440 0.5301 0.011 0.011 0.011 0.010 0.011 14,085,222 0.0105 -5.36%
2003-03-07 0 0.560 0.560 0.570 0.520 0.560 120,800 66,176 0.5478 0.011 0.011 0.011 0.010 0.011 6,076,767 0.0109 -1.75%
2003-03-06 0 0.570 0.530 0.570 0.530 0.570 214,000 116,600 0.5449 0.011 0.011 0.011 0.011 0.011 10,765,134 0.0108 0.00%
2003-03-05 0 0.570 0.560 0.580 - - 0 0 - 0.011 0.011 0.012 - - 0 - 0.00%
2003-03-04 0 0.570 0.570 0.590 0.570 0.580 178,800 103,632 0.5796 0.011 0.011 0.012 0.011 0.012 8,994,421 0.0115 -3.39%
2003-03-03 0 0.590 0.580 0.590 0.580 0.610 1,068,000 633,300 0.5930 0.012 0.012 0.012 0.012 0.012 53,725,063 0.0118 0.00%
2003-02-28 0 0.590 0.580 0.590 0.570 0.600 468,000 276,560 0.5909 0.012 0.012 0.012 0.011 0.012 23,542,443 0.0117 1.72%
2003-02-27 0 0.580 0.580 0.590 0.570 0.610 1,338,000 793,260 0.5929 0.012 0.012 0.012 0.011 0.012 67,307,242 0.0118 -4.92%
2003-02-26 0 0.610 0.600 0.620 0.570 0.630 3,362,000 2,006,940 0.5969 0.012 0.012 0.012 0.011 0.013 169,123,278 0.0119 8.93%
2003-02-25 0 0.560 0.560 0.570 0.550 0.580 180,000 101,640 0.5647 0.011 0.011 0.011 0.011 0.012 9,054,786 0.0112 -1.75%
2003-02-24 0 0.570 0.570 0.580 0.550 0.580 674,000 386,600 0.5736 0.011 0.011 0.012 0.011 0.012 33,905,143 0.0114 5.56%
2003-02-21 0 0.540 0.540 0.570 0.520 0.570 1,288,000 699,820 0.5433 0.011 0.011 0.011 0.010 0.011 64,792,023 0.0108 -3.57%
2003-02-20 0 0.560 0.560 0.580 0.550 0.580 1,219,200 687,348 0.5638 0.011 0.011 0.012 0.011 0.012 61,331,083 0.0112 -3.45%
2003-02-19 0 0.580 0.570 0.580 0.560 0.580 1,116,000 637,140 0.5709 0.012 0.011 0.012 0.011 0.012 56,139,672 0.0113 3.57%
2003-02-18 0 0.560 0.550 0.570 0.550 0.600 2,142,000 1,233,160 0.5757 0.011 0.011 0.011 0.011 0.012 107,751,952 0.0114 -6.67%
2003-02-17 0 0.600 0.580 0.600 0.550 0.700 9,476,000 5,549,720 0.5857 0.012 0.012 0.012 0.011 0.014 476,684,171 0.0116 -16.67%
2003-02-14 0 0.720 0.710 0.720 0.720 0.740 946,000 685,140 0.7242 0.014 0.014 0.014 0.014 0.015 47,587,930 0.0144 0.00%
2003-02-13 0 0.720 0.720 0.730 0.720 0.740 1,795,600 1,297,948 0.7228 0.014 0.014 0.015 0.014 0.015 90,326,519 0.0144 -1.37%
2003-02-12 0 0.730 0.730 0.740 0.720 0.740 1,726,000 1,259,160 0.7295 0.015 0.015 0.015 0.014 0.015 86,825,336 0.0145 2.82%
2003-02-11 0 0.710 0.710 0.720 0.710 0.750 1,534,000 1,101,400 0.7180 0.014 0.014 0.014 0.014 0.015 77,166,897 0.0143 -4.05%
2003-02-10 0 0.740 0.730 0.740 0.720 0.750 4,128,000 2,999,820 0.7267 0.015 0.015 0.015 0.014 0.015 207,656,422 0.0144 1.37%
2003-02-07 0 0.730 0.730 0.740 0.660 0.730 10,946,000 7,526,620 0.6876 0.015 0.015 0.015 0.013 0.015 550,631,589 0.0137 12.31%
2003-02-06 0 0.650 0.650 0.670 0.650 0.690 1,594,000 1,061,400 0.6659 0.013 0.013 0.013 0.013 0.014 80,185,159 0.0132 -4.41%
2003-02-05 0 0.680 0.680 0.690 0.670 0.720 2,080,800 1,435,264 0.6898 0.014 0.014 0.014 0.013 0.014 104,673,325 0.0137 -2.86%
2003-02-04 0 0.700 0.680 0.710 0.670 0.720 1,372,000 942,060 0.6866 0.014 0.014 0.014 0.013 0.014 69,017,590 0.0136 2.94%
2003-01-30 0 0.680 0.670 0.680 0.660 0.700 2,578,000 1,724,720 0.6690 0.014 0.013 0.014 0.013 0.014 129,684,655 0.0133 0.00%
2003-01-29 0 0.680 0.680 0.690 0.670 0.720 2,454,000 1,687,600 0.6877 0.014 0.014 0.014 0.013 0.014 123,446,914 0.0137 -4.23%
2003-01-28 0 0.710 0.700 0.710 0.660 0.720 1,776,000 1,231,200 0.6932 0.014 0.014 0.014 0.013 0.014 89,340,554 0.0138 -2.74%
2003-01-27 0 0.730 0.710 0.730 0.700 0.730 1,348,000 960,960 0.7129 0.015 0.014 0.015 0.014 0.015 67,810,285 0.0142 -1.35%
2003-01-24 0 0.740 0.740 0.760 0.700 0.760 2,676,000 1,921,500 0.7180 0.015 0.015 0.015 0.014 0.015 134,614,483 0.0143 4.23%
2003-01-23 0 0.710 0.700 0.710 0.700 0.830 13,838,000 10,483,600 0.7576 0.014 0.014 0.014 0.014 0.016 696,111,815 0.0151 -8.97%
2003-01-22 0 0.780 0.770 0.790 0.730 0.800 2,350,000 1,805,140 0.7681 0.016 0.015 0.016 0.015 0.016 118,215,260 0.0153 1.30%
2003-01-21 0 0.770 0.760 0.770 0.720 0.810 8,144,000 6,166,900 0.7572 0.015 0.015 0.015 0.014 0.016 409,678,756 0.0151 -1.28%
2003-01-20 0 0.780 0.780 0.790 0.750 0.820 3,188,400 2,465,476 0.7733 0.016 0.016 0.016 0.015 0.016 160,390,440 0.0154 4.00%
2003-01-17 0 0.750 0.800 - 0.690 0.800 3,244,000 2,388,620 0.7363 0.015 0.016 - 0.014 0.016 163,187,363 0.0146 4.17%
2003-01-16 0 0.720 0.720 0.730 0.710 0.730 2,551,200 1,827,336 0.7163 0.014 0.014 0.015 0.014 0.015 128,336,498 0.0142 1.41%
2003-01-15 0 0.710 0.710 0.720 0.700 0.720 1,356,800 961,776 0.7089 0.014 0.014 0.014 0.014 0.014 68,252,964 0.0141 1.43%
2003-01-14 0 0.700 0.710 0.720 0.650 0.820 16,563,600 11,848,228 0.7153 0.014 0.014 0.014 0.013 0.016 833,221,395 0.0142 -13.58%
2003-01-13 0 0.820 0.810 0.830 0.780 0.860 5,296,000 4,285,440 0.8092 0.016 0.016 0.016 0.015 0.017 269,700,958 0.0159 0.00%
2003-01-10 0 0.820 0.810 0.820 0.770 0.850 11,308,400 9,154,988 0.8096 0.016 0.016 0.016 0.015 0.017 575,884,878 0.0159 2.50%
2003-01-09 0 0.800 0.800 0.810 0.720 0.820 7,353,999 5,732,079 0.7795 0.016 0.016 0.016 0.014 0.016 374,505,395 0.0153 6.67%
2003-01-08 0 0.750 0.740 0.750 0.700 0.800 14,635,000 10,940,820 0.7476 0.015 0.015 0.015 0.014 0.016 745,293,338 0.0147 2.74%
2003-01-07 0 0.730 0.720 0.730 0.640 0.780 5,606,000 4,024,460 0.7179 0.014 0.014 0.014 0.013 0.015 285,487,834 0.0141 2.82%
2003-01-06 0 0.710 0.710 0.720 0.620 0.720 4,334,000 2,878,480 0.6642 0.014 0.014 0.014 0.012 0.014 220,710,716 0.0130 10.94%
2003-01-03 0 0.640 0.630 0.640 0.560 0.700 4,601,200 2,823,360 0.6136 0.013 0.012 0.013 0.011 0.014 234,317,985 0.0120 14.29%
2003-01-02 0 0.560 0.560 0.590 0.560 0.590 464,000 265,400 0.5720 0.011 0.011 0.012 0.011 0.012 23,629,389 0.0112 -1.75%
2002-12-31 0 0.570 0.560 0.590 0.570 0.570 100,000 57,000 0.5700 0.011 0.011 0.012 0.011 0.011 5,092,541 0.0112 3.64%
2002-12-30 0 0.550 0.550 0.570 0.550 0.570 250,000 141,100 0.5644 0.011 0.011 0.011 0.011 0.011 12,731,352 0.0111 -8.33%
2002-12-27 0 0.600 0.600 0.610 0.590 0.620 1,690,000 1,021,600 0.6045 0.012 0.012 0.012 0.012 0.012 86,063,939 0.0119 0.00%
2002-12-24 0 0.600 0.600 0.630 0.560 0.640 986,000 589,320 0.5977 0.012 0.012 0.012 0.011 0.013 50,212,452 0.0117 7.14%
2002-12-23 0 0.560 0.560 0.570 0.540 0.630 1,030,000 587,560 0.5704 0.011 0.011 0.011 0.011 0.012 52,453,170 0.0112 0.00%
2002-12-20 0 0.560 0.560 0.570 0.550 0.590 1,159,200 653,584 0.5638 0.011 0.011 0.011 0.011 0.012 59,032,732 0.0111 -5.08%
2002-12-19 0 0.590 0.580 0.590 0.540 0.620 6,750,000 3,836,120 0.5683 0.012 0.011 0.012 0.011 0.012 343,746,500 0.0112 11.32%
2002-12-18 0 0.530 0.530 0.540 0.460 0.600 13,964,400 7,482,080 0.5358 0.010 0.010 0.011 0.009 0.012 711,142,760 0.0105 20.45%
2002-12-17 0 0.440 0.440 0.450 0.410 0.450 1,118,000 486,410 0.4351 0.009 0.009 0.009 0.008 0.009 56,934,606 0.0085 -4.35%
2002-12-16 0 0.460 0.460 0.470 0.425 0.470 1,272,000 566,310 0.4452 0.009 0.009 0.009 0.008 0.009 64,777,118 0.0087 0.00%
2002-12-13 0 0.460 0.455 0.465 0.440 0.500 666,000 304,610 0.4574 0.009 0.009 0.009 0.009 0.010 33,916,321 0.0090 0.00%
2002-12-12 0 0.460 0.435 0.480 0.380 0.495 2,318,000 1,029,520 0.4441 0.009 0.009 0.009 0.007 0.010 118,045,094 0.0087 24.32%
2002-12-11 0 0.370 0.370 0.420 0.370 0.445 3,080,000 1,235,460 0.4011 0.007 0.007 0.008 0.007 0.009 156,850,255 0.0079 -16.85%
2002-12-10 0 0.445 0.430 0.445 0.445 0.455 110,000 49,550 0.4505 0.009 0.008 0.009 0.009 0.009 5,601,795 0.0088 -2.20%
2002-12-09 0 0.455 0.455 0.465 0.455 0.470 540,000 252,150 0.4669 0.009 0.009 0.009 0.009 0.009 27,499,720 0.0092 -2.15%
2002-12-06 0 0.465 0.425 0.500 0.425 0.510 992,000 453,390 0.4570 0.009 0.008 0.010 0.008 0.010 50,518,004 0.0090 2.20%
2002-12-05 0 0.455 0.440 0.455 0.450 0.465 320,000 145,800 0.4556 0.009 0.009 0.009 0.009 0.009 16,296,130 0.0089 -5.21%
2002-12-04 0 0.480 0.450 0.480 - - 0 0 - 0.009 0.009 0.009 - - 0 - 0.00%
2002-12-03 0 0.480 0.450 0.480 0.480 0.490 180,000 87,450 0.4858 0.009 0.009 0.009 0.009 0.010 9,166,573 0.0095 -1.03%
2002-12-02 0 0.485 0.455 0.495 0.485 0.485 50,000 24,250 0.4850 0.010 0.009 0.010 0.010 0.010 2,546,270 0.0095 -3.00%
2002-11-29 0 0.500 0.450 0.500 0.430 0.500 584,000 264,290 0.4526 0.010 0.009 0.010 0.008 0.010 29,740,438 0.0089 6.38%
2002-11-28 0 0.470 0.455 0.500 - - 0 0 - 0.009 0.009 0.010 - - 0 - 0.00%
2002-11-27 0 0.470 0.465 0.475 0.460 0.520 612,000 295,530 0.4829 0.009 0.009 0.009 0.009 0.010 31,166,349 0.0095 -2.08%
2002-11-26 0 0.480 0.470 0.480 - - 0 0 - 0.009 0.009 0.009 - - 0 - -4.00%
2002-11-25 0 0.500 0.455 0.500 0.450 0.550 142,000 70,100 0.4937 0.010 0.009 0.010 0.009 0.011 7,231,408 0.0097 5.26%
2002-11-22 0 0.475 0.415 0.475 0.395 0.510 1,134,000 512,720 0.4521 0.009 0.008 0.009 0.008 0.010 57,749,412 0.0089 -3.06%
2002-11-21 0 0.490 0.495 0.520 0.490 0.490 100,000 49,000 0.4900 0.010 0.010 0.010 0.010 0.010 5,092,541 0.0096 -1.01%
2002-11-20 0 0.495 0.470 0.500 - - 0 0 - 0.010 0.009 0.010 - - 0 - 0.00%
2002-11-19 0 0.495 0.490 0.500 - - 0 0 - 0.010 0.010 0.010 - - 0 - 0.00%
2002-11-18 0 0.495 - 0.500 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-11-15 0 0.495 - 0.500 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-11-14 0 0.495 0.460 0.495 - - 0 0 - 0.010 0.009 0.010 - - 0 - -1.00%
2002-11-13 0 0.500 0.470 0.500 - - 0 0 - 0.010 0.009 0.010 - - 0 - 0.00%
2002-11-12 0 0.500 0.495 0.500 0.480 0.510 144,000 70,870 0.4922 0.010 0.010 0.010 0.009 0.010 7,333,259 0.0097 -1.96%
2002-11-11 0 0.510 - 0.520 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-11-08 0 0.510 - 0.520 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-11-07 0 0.510 0.465 0.520 - - 0 0 - 0.010 0.009 0.010 - - 0 - 0.00%
2002-11-06 0 0.510 - 0.520 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-11-05 0 0.510 - 0.520 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-11-04 0 0.510 0.470 0.520 - - 0 0 - 0.010 0.009 0.010 - - 0 - 0.00%
2002-11-01 0 0.510 0.470 0.520 - - 0 0 - 0.010 0.009 0.010 - - 0 - 0.00%
2002-10-31 0 0.510 0.470 0.520 - - 0 0 - 0.010 0.009 0.010 - - 0 - 0.00%
2002-10-30 0 0.510 0.485 0.510 0.495 0.530 100,000 50,820 0.5082 0.010 0.010 0.010 0.010 0.010 5,092,541 0.0100 0.00%
2002-10-29 0 0.510 0.475 0.510 0.480 0.540 22,000 11,220 0.5100 0.010 0.009 0.010 0.009 0.011 1,120,359 0.0100 -7.27%
2002-10-28 0 0.550 0.460 0.550 - - 0 0 - 0.011 0.009 0.011 - - 0 - 0.00%
2002-10-25 0 0.550 0.500 0.550 0.500 0.580 570,000 300,380 0.5270 0.011 0.010 0.011 0.010 0.011 29,027,482 0.0103 3.77%
2002-10-24 0 0.530 - 0.530 - - 0 0 - 0.010 - 0.010 - - 0 - -1.85%
2002-10-23 0 0.540 0.495 0.540 0.480 0.540 116,000 56,220 0.4847 0.011 0.010 0.011 0.009 0.011 5,907,347 0.0095 0.00%
2002-10-22 0 0.540 - 0.550 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
2002-10-21 0 0.540 - 0.540 - - 0 0 - 0.011 - 0.011 - - 0 - -1.82%
2002-10-18 0 0.550 0.530 0.550 0.520 0.550 280,000 148,320 0.5297 0.011 0.010 0.011 0.010 0.011 14,259,114 0.0104 5.77%
2002-10-17 0 0.520 - 0.520 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-10-16 0 0.520 0.480 0.520 0.520 0.520 68,000 35,360 0.5200 0.010 0.009 0.010 0.010 0.010 3,462,928 0.0102 5.05%
2002-10-15 0 0.495 0.550 - 0.495 0.495 20,000 9,900 0.4950 0.010 0.011 - 0.010 0.010 1,018,508 0.0097 4.21%
2002-10-11 0 0.475 - - - - 0 0 - 0.009 - - - - 0 - 0.00%
2002-10-10 0 0.475 0.475 0.480 0.450 0.475 286,800 134,294 0.4682 0.009 0.009 0.009 0.009 0.009 14,605,407 0.0092 -2.06%
2002-10-09 0 0.485 0.490 0.495 - - 0 0 - 0.010 0.010 0.010 - - 0 - 0.00%
2002-10-08 0 0.485 - 0.495 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-10-07 0 0.485 0.475 0.485 0.480 0.490 60,000 28,820 0.4803 0.010 0.009 0.010 0.009 0.010 3,055,524 0.0094 0.00%
2002-10-04 0 0.485 0.485 0.495 - - 0 0 - 0.010 0.010 0.010 - - 0 - 2.11%
2002-10-03 0 0.475 0.475 0.480 0.465 0.465 50,000 23,250 0.4650 0.009 0.009 0.009 0.009 0.009 2,546,270 0.0091 0.00%
2002-10-02 0 0.475 0.475 0.520 - - 0 0 - 0.009 0.009 0.010 - - 0 - 0.00%
2002-09-30 0 0.475 0.460 0.550 - - 0 0 - 0.009 0.009 0.011 - - 0 - 0.00%
2002-09-27 0 0.475 0.475 0.540 0.475 0.475 32,000 15,200 0.4750 0.009 0.009 0.011 0.009 0.009 1,629,613 0.0093 -18.10%
2002-09-26 0 0.580 0.570 0.590 0.510 0.770 124,000 70,960 0.5723 0.011 0.011 0.012 0.010 0.015 6,314,751 0.0112 17.17%
2002-09-25 0 0.495 0.460 0.495 - - 0 0 - 0.010 0.009 0.010 - - 0 - 0.00%
2002-09-24 0 0.495 0.470 0.500 - - 0 0 - 0.010 0.009 0.010 - - 0 - 0.00%
2002-09-23 0 0.495 0.475 0.495 0.470 0.500 72,000 35,150 0.4882 0.010 0.009 0.010 0.009 0.010 3,666,629 0.0096 4.21%
2002-09-20 0 0.475 0.475 0.495 0.475 0.475 120,000 57,000 0.4750 0.009 0.009 0.010 0.009 0.009 6,111,049 0.0093 -3.06%
2002-09-19 0 0.490 0.480 - 0.490 0.490 100,000 49,000 0.4900 0.010 0.009 - 0.010 0.010 5,092,541 0.0096 0.00%
2002-09-18 0 0.490 0.480 0.500 - - 0 0 - 0.010 0.009 0.010 - - 0 - 0.00%
2002-09-17 0 0.490 0.490 0.510 0.490 0.490 44,000 21,560 0.4900 0.010 0.010 0.010 0.010 0.010 2,240,718 0.0096 0.00%
2002-09-16 0 0.490 0.485 0.490 0.490 0.495 200,000 98,150 0.4908 0.010 0.010 0.010 0.010 0.010 10,185,081 0.0096 -3.92%
2002-09-13 0 0.510 0.500 0.510 0.495 0.510 82,000 40,700 0.4963 0.010 0.010 0.010 0.010 0.010 4,175,883 0.0097 0.00%
2002-09-12 0 0.510 0.500 0.510 - - 0 0 - 0.010 0.010 0.010 - - 0 - -1.92%
2002-09-11 0 0.520 0.495 0.520 - - 0 0 - 0.010 0.010 0.010 - - 0 - 0.00%
2002-09-10 0 0.520 0.495 0.520 - - 0 0 - 0.010 0.010 0.010 - - 0 - -1.89%
2002-09-09 0 0.530 0.495 0.530 - - 0 0 - 0.010 0.010 0.010 - - 0 - 0.00%
2002-09-06 0 0.530 0.490 0.530 - - 0 0 - 0.010 0.010 0.010 - - 0 - 0.00%
2002-09-05 0 0.530 0.495 0.530 - - 0 0 - 0.010 0.010 0.010 - - 0 - -1.85%
2002-09-04 0 0.540 0.495 0.540 - - 0 0 - 0.011 0.010 0.011 - - 0 - -1.82%
2002-09-03 0 0.550 0.510 0.550 0.510 0.570 360,000 197,620 0.5489 0.011 0.010 0.011 0.010 0.011 18,333,147 0.0108 7.84%
2002-09-02 0 0.510 0.475 0.510 - - 0 0 - 0.010 0.009 0.010 - - 0 - 0.00%
2002-08-30 0 0.510 0.490 0.520 - - 0 0 - 0.010 0.010 0.010 - - 0 - 0.00%
2002-08-29 0 0.510 0.500 0.510 0.510 0.510 50,000 25,500 0.5100 0.010 0.010 0.010 0.010 0.010 2,546,270 0.0100 2.00%
2002-08-28 0 0.500 0.500 0.560 0.500 0.500 46,000 23,000 0.5000 0.010 0.010 0.011 0.010 0.010 2,342,569 0.0098 1.01%
2002-08-27 0 0.495 0.495 0.500 0.495 0.495 70,400 34,838 0.4949 0.010 0.010 0.010 0.010 0.010 3,585,149 0.0097 0.00%
2002-08-26 0 0.495 0.495 0.520 - - 0 0 - 0.010 0.010 0.010 - - 0 - 0.00%
2002-08-23 0 0.495 0.495 0.530 0.495 0.495 4,000 1,980 0.4950 0.010 0.010 0.010 0.010 0.010 203,702 0.0097 0.00%
2002-08-22 0 0.495 0.495 0.570 0.495 0.495 130,000 64,350 0.4950 0.010 0.010 0.011 0.010 0.010 6,620,303 0.0097 0.00%
2002-08-21 0 0.495 0.495 0.510 0.495 0.495 30,000 14,850 0.4950 0.010 0.010 0.010 0.010 0.010 1,527,762 0.0097 0.00%
2002-08-20 0 0.495 0.500 0.520 0.495 0.495 100,000 49,500 0.4950 0.010 0.010 0.010 0.010 0.010 5,092,541 0.0097 0.00%
2002-08-19 0 0.495 0.490 0.500 0.490 0.495 140,000 69,250 0.4946 0.010 0.010 0.010 0.010 0.010 7,129,557 0.0097 1.02%
2002-08-16 0 0.490 0.490 0.500 - - 0 0 - 0.010 0.010 0.010 - - 0 - 1.03%
2002-08-15 0 0.485 0.480 0.520 0.485 0.485 100,800 48,860 0.4847 0.010 0.009 0.010 0.010 0.010 5,133,281 0.0095 3.19%
2002-08-14 0 0.470 0.470 0.495 0.470 0.470 14,000 6,580 0.4700 0.009 0.009 0.010 0.009 0.009 712,956 0.0092 -2.08%
2002-08-13 0 0.480 0.480 0.510 0.480 0.480 2,000 960 0.4800 0.009 0.009 0.010 0.009 0.009 101,851 0.0094 0.00%
2002-08-12 0 0.480 0.490 0.495 0.480 0.480 60,000 28,800 0.4800 0.009 0.010 0.010 0.009 0.009 3,055,524 0.0094 -5.88%
2002-08-09 0 0.510 0.475 0.520 0.495 0.510 80,000 40,200 0.5025 0.010 0.009 0.010 0.010 0.010 4,074,033 0.0099 5.15%
2002-08-08 0 0.485 0.485 0.520 - - 0 0 - 0.010 0.010 0.010 - - 0 - 0.00%
2002-08-07 0 0.485 0.485 0.530 0.480 0.530 146,000 73,900 0.5062 0.010 0.010 0.010 0.009 0.010 7,435,109 0.0099 -13.39%
2002-08-06 0 0.560 0.550 0.560 0.520 0.560 150,000 80,720 0.5381 0.011 0.011 0.011 0.010 0.011 7,638,811 0.0106 7.69%
2002-08-05 0 0.520 0.490 0.520 - - 0 0 - 0.010 0.010 0.010 - - 0 - 0.00%
2002-08-02 0 0.520 0.570 0.580 0.485 0.530 330,000 168,060 0.5093 0.010 0.011 0.011 0.010 0.010 16,805,384 0.0100 4.00%
2002-08-01 0 0.500 0.500 0.520 0.500 0.500 328,000 164,000 0.5000 0.010 0.010 0.010 0.010 0.010 16,703,534 0.0098 -3.85%
2002-07-31 0 0.520 0.510 0.530 - - 0 0 - 0.010 0.010 0.010 - - 0 - 0.00%
2002-07-30 0 0.520 0.510 0.520 0.510 0.540 1,138,000 591,640 0.5199 0.010 0.010 0.010 0.010 0.011 57,953,114 0.0102 0.00%
2002-07-29 0 0.520 0.510 0.520 0.470 0.550 946,000 466,730 0.4934 0.010 0.010 0.010 0.009 0.011 48,175,435 0.0097 5.05%
2002-07-26 0 0.495 0.520 0.530 0.470 0.530 1,104,000 535,370 0.4849 0.010 0.010 0.010 0.009 0.010 56,221,650 0.0095 -4.81%
2002-07-25 0 0.520 0.510 0.530 0.510 0.530 184,000 96,180 0.5227 0.010 0.010 0.010 0.010 0.010 9,370,275 0.0103 1.96%
2002-07-24 0 0.510 0.510 0.530 0.510 0.510 180,000 91,800 0.5100 0.010 0.010 0.010 0.010 0.010 9,166,573 0.0100 -1.92%
2002-07-23 0 0.520 0.510 0.530 0.520 0.520 150,000 78,000 0.5200 0.010 0.010 0.010 0.010 0.010 7,638,811 0.0102 -1.89%
2002-07-22 0 0.530 0.530 0.540 0.500 0.530 276,000 144,300 0.5228 0.010 0.010 0.011 0.010 0.010 14,055,412 0.0103 -1.85%
2002-07-19 0 0.540 0.540 0.550 0.520 0.540 190,000 99,800 0.5253 0.011 0.011 0.011 0.010 0.011 9,675,827 0.0103 3.85%
2002-07-18 0 0.520 0.520 0.530 0.510 0.520 80,000 41,400 0.5175 0.010 0.010 0.010 0.010 0.010 4,074,033 0.0102 1.96%
2002-07-17 0 0.510 0.510 0.530 0.500 0.520 280,000 144,500 0.5161 0.010 0.010 0.010 0.010 0.010 14,259,114 0.0101 0.00%
2002-07-16 0 0.510 0.500 0.530 0.510 0.540 982,000 519,640 0.5292 0.010 0.010 0.010 0.010 0.011 50,008,750 0.0104 -5.56%
2002-07-15 0 0.540 0.500 0.540 0.550 0.550 22,000 11,980 0.5445 0.011 0.010 0.011 0.011 0.011 1,120,359 0.0107 3.85%
2002-07-12 0 0.520 0.490 0.520 0.520 0.540 310,000 161,400 0.5206 0.010 0.010 0.010 0.010 0.011 15,786,876 0.0102 0.00%
2002-07-11 0 0.520 0.490 0.520 0.500 0.520 62,000 31,040 0.5006 0.010 0.010 0.010 0.010 0.010 3,157,375 0.0098 -3.70%
2002-07-10 0 0.540 0.510 0.540 0.540 0.540 20,000 10,800 0.5400 0.011 0.010 0.011 0.011 0.011 1,018,508 0.0106 0.00%
2002-07-09 0 0.540 0.520 0.540 - - 0 0 - 0.011 0.010 0.011 - - 0 - 0.00%
2002-07-08 0 0.540 0.530 0.550 0.540 0.580 1,032,000 578,020 0.5601 0.011 0.010 0.011 0.011 0.011 52,555,020 0.0110 -1.82%
2002-07-05 0 0.550 0.550 0.560 0.530 0.570 930,000 513,400 0.5520 0.011 0.011 0.011 0.010 0.011 47,360,629 0.0108 -1.79%
2002-07-04 0 0.560 0.550 0.560 0.510 0.600 2,072,000 1,134,680 0.5476 0.011 0.011 0.011 0.010 0.012 105,517,444 0.0108 5.66%
2002-07-03 0 0.530 0.520 0.540 - - 0 0 - 0.010 0.010 0.011 - - 0 - 0.00%
2002-07-02 0 0.530 0.510 0.530 - - 0 0 - 0.010 0.010 0.010 - - 0 - 0.00%
2002-06-28 0 0.530 0.510 0.530 0.530 0.530 150,000 79,500 0.5300 0.010 0.010 0.010 0.010 0.010 7,638,811 0.0104 -3.64%
2002-06-27 0 0.550 0.540 0.550 0.510 0.560 1,052,000 568,220 0.5401 0.011 0.011 0.011 0.010 0.011 53,573,529 0.0106 3.77%
2002-06-26 0 0.530 0.510 0.540 0.495 0.530 570,000 290,790 0.5102 0.010 0.010 0.011 0.010 0.010 29,027,482 0.0100 1.92%
2002-06-25 0 0.520 0.520 0.530 0.520 0.530 320,000 168,400 0.5263 0.010 0.010 0.010 0.010 0.010 16,296,130 0.0103 -1.89%
2002-06-24 0 0.530 0.530 0.540 0.530 0.530 204,000 108,120 0.5300 0.010 0.010 0.011 0.010 0.010 10,388,783 0.0104 0.00%
2002-06-21 0 0.530 0.530 0.540 0.530 0.530 170,000 90,100 0.5300 0.010 0.010 0.011 0.010 0.010 8,657,319 0.0104 -3.64%
2002-06-20 0 0.550 0.530 0.550 0.530 0.550 328,000 178,060 0.5429 0.011 0.010 0.011 0.010 0.011 16,703,534 0.0107 0.00%
2002-06-19 0 0.550 0.530 0.560 0.530 0.610 8,488,000 4,754,240 0.5601 0.011 0.010 0.011 0.010 0.012 432,254,858 0.0110 -8.33%
2002-06-18 0 0.600 0.610 0.620 0.530 0.640 22,758,000 13,401,100 0.5889 0.012 0.012 0.012 0.010 0.013 1,158,960,423 0.0116 -1.64%
2002-06-17 0 0.610 0.600 0.610 0.590 0.670 15,778,000 9,874,780 0.6259 0.012 0.012 0.012 0.012 0.013 803,501,079 0.0123 3.39%
2002-06-14 0 0.590 0.550 0.590 0.540 0.600 1,462,000 817,720 0.5593 0.012 0.011 0.012 0.011 0.012 74,452,946 0.0110 5.36%
2002-06-13 0 0.560 0.550 0.560 0.540 0.600 4,554,000 2,571,020 0.5646 0.011 0.011 0.011 0.011 0.012 231,914,306 0.0111 1.82%
2002-06-12 0 0.550 0.550 0.560 0.550 0.590 1,844,000 1,034,220 0.5609 0.011 0.011 0.011 0.011 0.012 93,906,451 0.0110 -6.78%
2002-06-11 0 0.590 0.560 0.590 0.560 0.590 830,000 477,640 0.5755 0.012 0.011 0.012 0.011 0.012 42,268,088 0.0113 0.00%
2002-06-10 0 0.590 0.580 0.600 0.570 0.610 4,992,400 2,954,264 0.5918 0.012 0.011 0.012 0.011 0.012 254,240,004 0.0116 0.00%
2002-06-07 0 0.590 0.590 0.610 0.580 0.630 6,668,000 4,037,160 0.6055 0.012 0.012 0.012 0.011 0.012 339,570,617 0.0119 0.00%
2002-06-06 0 0.590 0.580 0.590 0.580 0.640 16,476,800 9,947,896 0.6038 0.012 0.011 0.012 0.011 0.013 839,087,754 0.0119 3.51%
2002-06-05 0 0.570 0.560 0.570 0.550 0.650 5,610,000 3,235,000 0.5766 0.011 0.011 0.011 0.011 0.013 285,691,536 0.0113 -9.52%
2002-06-04 0 0.630 0.580 0.630 0.570 0.650 1,394,000 823,820 0.5910 0.012 0.011 0.012 0.011 0.013 70,990,018 0.0116 3.28%
2002-06-03 0 0.610 0.610 0.620 0.580 0.670 1,916,000 1,144,260 0.5972 0.012 0.012 0.012 0.011 0.013 97,573,081 0.0117 3.39%
2002-05-31 0 0.590 0.570 0.590 0.560 0.590 728,000 413,960 0.5686 0.012 0.011 0.012 0.011 0.012 37,073,697 0.0112 -1.67%
2002-05-30 0 0.600 0.570 0.600 0.550 0.610 2,448,000 1,392,900 0.5690 0.012 0.011 0.012 0.011 0.012 124,665,397 0.0112 -4.76%
2002-05-29 0 0.630 0.580 0.630 0.580 0.660 1,326,000 830,680 0.6265 0.012 0.011 0.012 0.011 0.013 67,527,090 0.0123 3.28%
2002-05-28 0 0.610 0.630 0.640 0.580 0.640 1,544,000 924,600 0.5988 0.012 0.012 0.013 0.011 0.013 78,628,829 0.0118 7.02%
2002-05-27 0 0.570 0.570 0.600 0.570 0.600 152,000 89,960 0.5918 0.011 0.011 0.012 0.011 0.012 7,740,662 0.0116 -3.39%
2002-05-24 0 0.590 0.560 0.570 0.550 0.600 2,190,000 1,258,540 0.5747 0.012 0.011 0.011 0.011 0.012 111,526,642 0.0113 -3.28%
2002-05-23 0 0.610 0.590 0.610 0.580 0.610 446,000 261,360 0.5860 0.012 0.012 0.012 0.011 0.012 22,712,732 0.0115 -3.17%
2002-05-22 0 0.630 0.610 0.630 0.570 0.640 794,000 472,200 0.5947 0.012 0.012 0.012 0.011 0.013 40,434,774 0.0117 3.28%
2002-05-21 0 0.610 0.580 0.610 0.540 0.670 2,777,200 1,740,600 0.6267 0.012 0.011 0.012 0.011 0.013 141,430,042 0.0123 -3.17%
2002-05-17 0 0.630 0.650 0.660 0.610 0.700 1,686,000 1,098,340 0.6514 0.012 0.013 0.013 0.012 0.014 85,860,237 0.0128 -7.35%
2002-05-16 0 0.680 0.680 0.690 0.640 0.700 2,258,000 1,514,380 0.6707 0.013 0.013 0.014 0.013 0.014 114,989,570 0.0132 6.25%
2002-05-15 0 0.640 0.640 0.660 0.600 0.700 5,372,000 3,487,580 0.6492 0.013 0.013 0.013 0.012 0.014 273,571,289 0.0127 6.67%
2002-05-14 0 0.600 0.590 0.610 0.550 0.600 1,670,000 964,500 0.5775 0.012 0.012 0.012 0.011 0.012 85,045,430 0.0113 1.69%
2002-05-13 0 0.590 0.570 0.600 0.540 0.630 3,594,000 2,126,420 0.5917 0.012 0.011 0.012 0.011 0.012 183,025,914 0.0116 7.27%
2002-05-10 0 0.550 0.550 0.570 0.550 0.600 906,000 522,596 0.5768 0.011 0.011 0.011 0.011 0.012 46,138,419 0.0113 -3.51%
2002-05-09 0 0.570 0.550 0.570 0.500 0.600 1,582,000 887,760 0.5612 0.011 0.011 0.011 0.010 0.012 80,563,995 0.0110 7.55%
2002-05-08 0 0.530 0.520 0.530 0.520 0.540 778,000 413,120 0.5310 0.010 0.010 0.010 0.010 0.011 39,619,967 0.0104 -3.64%
2002-05-07 0 0.550 0.530 0.540 0.520 0.560 1,658,000 903,960 0.5452 0.011 0.010 0.011 0.010 0.011 84,434,326 0.0107 3.77%
2002-05-06 0 0.530 0.520 0.530 0.510 0.540 2,196,000 1,136,640 0.5176 0.010 0.010 0.010 0.010 0.011 111,832,195 0.0102 6.00%
2002-05-03 0 0.500 0.490 0.500 0.500 0.500 200,000 100,000 0.5000 0.010 0.010 0.010 0.010 0.010 10,185,081 0.0098 0.00%
2002-05-02 0 0.500 0.485 0.500 0.500 0.500 100,000 50,300 0.5030 0.010 0.010 0.010 0.010 0.010 5,092,541 0.0099 2.04%
2002-04-30 0 0.490 0.485 0.500 - - 0 0 - 0.010 0.010 0.010 - - 0 - 0.00%
2002-04-29 0 0.490 0.470 0.500 0.490 0.490 40,000 19,600 0.4900 0.010 0.009 0.010 0.010 0.010 2,037,016 0.0096 -1.01%
2002-04-26 0 0.495 0.495 0.500 0.495 0.500 130,000 64,450 0.4958 0.010 0.010 0.010 0.010 0.010 6,620,303 0.0097 -2.94%
2002-04-25 0 0.510 0.500 0.510 0.500 0.510 210,000 106,600 0.5076 0.010 0.010 0.010 0.010 0.010 10,694,336 0.0100 5.15%
2002-04-24 0 0.485 0.500 0.510 0.470 0.550 1,088,000 554,140 0.5093 0.010 0.010 0.010 0.009 0.011 55,406,843 0.0100 -8.49%
2002-04-23 0 0.530 0.510 0.540 0.500 0.540 1,778,000 910,700 0.5122 0.010 0.010 0.011 0.010 0.011 90,545,374 0.0101 0.00%
2002-04-22 0 0.530 0.520 0.530 0.500 0.530 548,000 279,040 0.5092 0.010 0.010 0.010 0.010 0.010 27,907,123 0.0100 0.00%
2002-04-19 0 0.530 0.510 0.530 0.510 0.530 372,000 192,300 0.5169 0.010 0.010 0.010 0.010 0.010 18,944,252 0.0102 -8.62%
2002-04-18 0 0.580 0.530 0.580 0.470 0.580 520,000 262,920 0.5056 0.011 0.010 0.011 0.009 0.011 26,481,212 0.0099 16.00%
2002-04-17 0 0.500 0.480 0.510 0.480 0.530 254,000 127,800 0.5031 0.010 0.009 0.010 0.009 0.010 12,935,053 0.0099 3.09%
2002-04-16 0 0.485 0.455 0.485 0.450 0.510 202,000 93,840 0.4646 0.010 0.009 0.010 0.009 0.010 10,286,932 0.0091 -1.02%
2002-04-15 0 0.490 0.465 0.490 0.465 0.500 166,000 78,710 0.4742 0.010 0.009 0.010 0.009 0.010 8,453,618 0.0093 5.38%
2002-04-12 0 0.465 0.465 0.485 0.465 0.470 120,000 56,300 0.4692 0.009 0.009 0.010 0.009 0.009 6,111,049 0.0092 -6.06%
2002-04-11 0 0.495 0.490 0.495 - - 0 0 - 0.010 0.010 0.010 - - 0 - 0.00%
2002-04-10 0 0.495 0.455 0.495 0.510 0.510 4,000 2,040 0.5100 0.010 0.009 0.010 0.010 0.010 203,702 0.0100 1.02%
2002-04-09 0 0.490 0.445 0.490 0.430 0.490 376,000 171,520 0.4562 0.010 0.009 0.010 0.008 0.010 19,147,953 0.0090 1.03%
2002-04-08 0 0.485 0.450 0.485 0.455 0.490 178,000 82,470 0.4633 0.010 0.009 0.010 0.009 0.010 9,064,723 0.0091 0.00%
2002-04-04 0 0.485 0.455 0.485 0.485 0.485 48,000 23,280 0.4850 0.010 0.009 0.010 0.010 0.010 2,444,420 0.0095 -1.02%
2002-04-03 0 0.490 0.460 0.490 - - 1,200 528 0.4400 0.010 0.009 0.010 - - 61,110 0.0086 -1.01%
2002-04-02 0 0.495 0.455 0.495 0.500 0.500 2,000 1,000 0.5000 0.010 0.009 0.010 0.010 0.010 101,851 0.0098 3.13%
2002-03-28 0 0.480 0.460 0.480 0.460 0.490 64,000 30,660 0.4791 0.009 0.009 0.009 0.009 0.010 3,259,226 0.0094 5.49%
2002-03-27 0 0.455 0.455 0.480 0.455 0.455 72,000 32,760 0.4550 0.009 0.009 0.009 0.009 0.009 3,666,629 0.0089 -4.21%
2002-03-26 0 0.475 0.465 0.480 - - 0 0 - 0.009 0.009 0.009 - - 0 - 0.00%
2002-03-25 0 0.475 0.475 0.480 0.460 0.495 742,000 348,970 0.4703 0.009 0.009 0.009 0.009 0.010 37,786,652 0.0092 -3.06%
2002-03-22 0 0.490 0.480 0.490 0.490 0.500 102,000 50,050 0.4907 0.010 0.009 0.010 0.010 0.010 5,194,392 0.0096 2.08%
2002-03-21 0 0.480 0.475 0.490 0.480 0.490 350,000 170,000 0.4857 0.009 0.009 0.010 0.009 0.010 17,823,893 0.0095 -2.04%
2002-03-20 0 0.490 0.490 0.495 0.480 0.495 630,800 307,128 0.4869 0.010 0.010 0.010 0.009 0.010 32,123,747 0.0096 -2.00%
2002-03-19 0 0.500 0.485 0.500 0.485 0.500 358,000 177,580 0.4960 0.010 0.010 0.010 0.010 0.010 18,231,296 0.0097 0.00%
2002-03-18 0 0.500 0.490 0.500 0.495 0.510 408,000 205,780 0.5044 0.010 0.010 0.010 0.010 0.010 20,777,566 0.0099 -1.96%
2002-03-15 0 0.510 0.500 0.510 0.495 0.520 1,688,000 852,980 0.5053 0.010 0.010 0.010 0.010 0.010 85,962,088 0.0099 0.00%
2002-03-14 0 0.510 0.485 0.510 0.480 0.510 402,000 198,690 0.4943 0.010 0.010 0.010 0.009 0.010 20,472,014 0.0097 5.15%
2002-03-13 0 0.485 0.485 0.500 0.485 0.485 40,000 19,400 0.4850 0.010 0.010 0.010 0.010 0.010 2,037,016 0.0095 -2.02%
2002-03-12 0 0.495 0.490 0.500 0.485 0.520 2,307,951 1,135,157 0.4918 0.010 0.010 0.010 0.010 0.010 117,533,345 0.0097 -2.94%
2002-03-11 0 0.510 0.495 0.510 0.495 0.520 1,248,000 630,430 0.5052 0.010 0.010 0.010 0.010 0.010 63,554,908 0.0099 0.00%
2002-03-08 0 0.510 0.500 0.530 0.500 0.530 864,000 448,760 0.5194 0.010 0.010 0.010 0.010 0.010 43,999,552 0.0102 -7.27%
2002-03-07 0 0.550 0.540 0.550 0.500 0.610 1,278,316 691,569 0.5410 0.011 0.011 0.011 0.010 0.012 65,098,763 0.0106 -3.51%
2002-03-06 0 0.570 0.570 0.580 0.570 0.580 148,000 84,860 0.5734 0.011 0.011 0.011 0.011 0.011 7,536,960 0.0113 1.79%
2002-03-05 0 0.560 0.520 0.570 0.560 0.580 100,000 56,600 0.5660 0.011 0.010 0.011 0.011 0.011 5,092,541 0.0111 -6.67%
2002-03-04 0 0.600 0.600 0.610 0.560 0.610 62,000 35,320 0.5697 0.012 0.012 0.012 0.011 0.012 3,157,375 0.0112 -6.25%
2002-03-01 0 0.640 - 0.640 0.670 0.670 30,000 20,100 0.6700 0.013 - 0.013 0.013 0.013 1,527,762 0.0132 -1.54%
2002-02-28 0 0.650 0.560 0.650 0.580 0.650 156,000 93,880 0.6018 0.013 0.011 0.013 0.011 0.013 7,944,364 0.0118 0.00%
2002-02-27 0 0.650 0.610 0.660 0.590 0.700 468,000 298,700 0.6382 0.013 0.012 0.013 0.012 0.014 23,833,091 0.0125 18.18%
2002-02-26 0 0.550 0.540 0.610 0.550 0.610 308,400 174,240 0.5650 0.011 0.011 0.012 0.011 0.012 15,705,396 0.0111 -8.33%
2002-02-25 0 0.600 0.600 0.630 0.600 0.650 282,000 173,560 0.6155 0.012 0.012 0.012 0.012 0.013 14,360,965 0.0121 -11.76%
2002-02-22 0 0.680 0.650 0.680 0.600 0.680 84,000 53,380 0.6355 0.013 0.013 0.013 0.012 0.013 4,277,734 0.0125 0.00%
2002-02-21 0 0.680 0.680 0.740 0.600 0.800 316,400 210,896 0.6665 0.013 0.013 0.015 0.012 0.016 16,112,799 0.0131 4.62%
2002-02-20 0 0.650 0.650 0.680 0.620 0.650 436,800 277,384 0.6350 0.013 0.013 0.013 0.012 0.013 22,244,218 0.0125 -7.14%
2002-02-19 0 0.700 0.620 0.700 0.620 0.700 182,000 116,820 0.6419 0.014 0.012 0.014 0.012 0.014 9,268,424 0.0126 -4.11%
2002-02-18 0 0.730 0.710 0.780 0.720 1.100 212,000 162,080 0.7645 0.014 0.014 0.015 0.014 0.022 10,796,186 0.0150 -28.43%
2002-02-15 0 1.020 0.990 1.020 0.820 1.020 668,400 610,180 0.9129 0.020 0.019 0.020 0.016 0.020 34,038,542 0.0179 18.60%
2002-02-11 0 0.860 0.850 0.860 0.750 0.860 246,000 191,480 0.7784 0.017 0.017 0.017 0.015 0.017 12,527,650 0.0153 7.50%
2002-02-08 0 0.800 0.860 - 0.700 0.800 236,000 174,000 0.7373 0.016 0.017 - 0.014 0.016 12,018,396 0.0145 12.68%
2002-02-07 0 0.710 0.660 0.710 - - 0 0 - 0.014 0.013 0.014 - - 0 - 0.00%
2002-02-06 0 0.710 0.660 0.710 0.660 0.660 2,000 1,320 0.6600 0.014 0.013 0.014 0.013 0.013 101,851 0.0130 0.00%
2002-02-05 0 0.710 0.670 0.710 - - 0 0 - 0.014 0.013 0.014 - - 0 - -5.33%
2002-02-04 0 0.750 0.710 0.750 0.750 0.830 18,000 13,900 0.7722 0.015 0.014 0.015 0.015 0.016 916,657 0.0152 -3.85%
2002-02-01 0 0.780 0.700 0.780 0.700 0.780 42,000 29,760 0.7086 0.015 0.014 0.015 0.014 0.015 2,138,867 0.0139 0.00%
2002-01-31 0 0.780 0.740 0.780 0.690 0.800 104,000 79,900 0.7683 0.015 0.015 0.015 0.014 0.016 5,296,242 0.0151 8.33%
2002-01-30 0 0.720 - 0.720 0.630 0.770 82,000 55,040 0.6712 0.014 - 0.014 0.012 0.015 4,175,883 0.0132 7.46%
2002-01-29 0 0.670 0.640 0.670 0.630 0.700 44,000 29,180 0.6632 0.013 0.013 0.013 0.012 0.014 2,240,718 0.0130 3.08%
2002-01-28 0 0.800 0.750 0.810 0.720 0.810 596,400 464,324 0.7785 0.013 0.012 0.013 0.011 0.013 37,380,816 0.0124 2.56%
2002-01-25 0 0.780 0.780 0.790 0.700 0.800 107,200 80,160 0.7478 0.012 0.012 0.013 0.011 0.013 6,719,020 0.0119 13.04%
2002-01-24 0 0.690 0.690 0.800 0.690 0.800 176,000 126,900 0.7210 0.011 0.011 0.013 0.011 0.013 11,031,227 0.0115 -8.00%
2002-01-23 0 0.750 0.680 0.750 0.710 0.750 40,000 28,560 0.7140 0.012 0.011 0.012 0.011 0.012 2,507,097 0.0114 1.35%
2002-01-22 0 0.740 0.680 0.780 0.740 0.740 24,000 17,760 0.7400 0.012 0.011 0.012 0.012 0.012 1,504,258 0.0118 -9.76%
2002-01-21 0 0.820 0.750 0.820 0.660 0.850 82,000 67,348 0.8213 0.013 0.012 0.013 0.011 0.014 5,139,549 0.0131 6.49%
2002-01-18 0 0.770 0.830 0.840 0.760 0.870 204,000 164,140 0.8046 0.012 0.013 0.013 0.012 0.014 12,786,195 0.0128 -14.44%
2002-01-17 0 0.900 0.900 - 0.720 0.790 40,400 30,908 0.7650 0.014 0.014 - 0.011 0.013 2,532,168 0.0122 26.76%
2002-01-16 0 0.710 0.710 - 0.690 0.700 22,000 15,340 0.6973 0.011 0.011 - 0.011 0.011 1,378,903 0.0111 4.41%
2002-01-15 0 0.680 0.680 - - - 0 0 - 0.011 0.011 - - - 0 - 1.49%
2002-01-14 0 0.670 0.670 0.730 - - 0 0 - 0.011 0.011 0.012 - - 0 - 1.52%
2002-01-11 0 0.660 0.660 0.680 0.600 0.600 2,000 1,200 0.6000 0.011 0.011 0.011 0.010 0.010 125,355 0.0096 1.54%
2002-01-10 0 0.650 0.650 0.730 0.650 0.650 34,000 22,100 0.6500 0.010 0.010 0.012 0.010 0.010 2,131,032 0.0104 -10.96%
2002-01-09 0 0.730 0.670 0.780 0.730 0.790 12,000 9,360 0.7800 0.012 0.011 0.012 0.012 0.013 752,129 0.0124 -12.05%
2002-01-08 0 0.830 0.830 0.870 0.830 0.870 30,000 25,040 0.8347 0.013 0.013 0.014 0.013 0.014 1,880,323 0.0133 -5.68%
2002-01-07 0 0.880 0.810 - 0.860 0.920 30,000 26,600 0.8867 0.014 0.013 - 0.014 0.015 1,880,323 0.0141 -4.35%
2002-01-04 0 0.920 - 0.930 - - 0 0 - 0.015 - 0.015 - - 0 - 0.00%
2002-01-03 0 0.920 0.840 0.950 0.920 0.920 16,000 14,720 0.9200 0.015 0.013 0.015 0.015 0.015 1,002,839 0.0147 -8.00%
2002-01-02 0 1.000 - 1.000 1.000 1.030 404,400 413,220 1.0218 0.016 - 0.016 0.016 0.016 25,346,750 0.0163 0.00%
2001-12-31 0 1.000 - 1.000 - - 0 0 - 0.016 - 0.016 - - 0 - -2.91%
2001-12-28 1 1.030 - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2001-12-27 1 1.030 - 1.030 - - 0 0 - 0.016 - 0.016 - - 0 - -0.96%
2001-12-24 0 1.040 - 1.040 - - 0 0 - 0.017 - 0.017 - - 0 - 0.00%
2001-12-21 0 1.040 - 1.040 - - 0 0 - 0.017 - 0.017 - - 0 - -0.95%
2001-12-20 0 1.050 - 1.050 1.060 1.060 2,000 2,120 1.0600 0.017 - 0.017 0.017 0.017 125,355 0.0169 5.00%
2001-12-19 0 1.000 - 1.000 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
2001-12-18 0 1.000 - 1.000 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
2001-12-17 0 1.000 - 1.020 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
2001-12-14 0 1.000 - 1.000 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
2001-12-13 0 1.000 - 1.000 1.000 1.000 10,000 10,000 1.0000 0.016 - 0.016 0.016 0.016 626,774 0.0160 1.01%
2001-12-12 0 0.990 0.900 - 0.990 0.990 10,000 9,900 0.9900 0.016 0.014 - 0.016 0.016 626,774 0.0158 1.02%
2001-12-11 0 0.980 1.050 - 0.980 1.120 106,000 110,180 1.0394 0.016 0.017 - 0.016 0.018 6,643,807 0.0166 -4.85%
2001-12-10 0 1.030 1.030 1.050 0.860 0.950 22,000 19,820 0.9009 0.016 0.016 0.017 0.014 0.015 1,378,903 0.0144 24.10%
2001-12-07 0 0.830 0.790 0.860 0.830 0.830 10,000 8,300 0.8300 0.013 0.013 0.014 0.013 0.013 626,774 0.0132 10.67%
2001-12-06 0 0.750 0.750 - - - 0 0 - 0.012 0.012 - - - 0 - 7.14%
2001-12-05 0 0.700 0.700 - - - 0 0 - 0.011 0.011 - - - 0 - 0.00%
2001-12-04 0 0.700 0.680 - - - 0 0 - 0.011 0.011 - - - 0 - 0.00%
2001-12-03 0 0.700 0.700 - - - 0 0 - 0.011 0.011 - - - 0 - 4.48%
2001-11-30 0 0.670 0.670 - - - 0 0 - 0.011 0.011 - - - 0 - 6.35%
2001-11-29 0 0.630 0.620 - - - 0 0 - 0.010 0.010 - - - 0 - 0.00%
2001-11-28 0 0.630 0.630 - - - 0 0 - 0.010 0.010 - - - 0 - 0.00%
2001-11-27 0 0.630 0.630 - 0.630 0.630 10,000 6,300 0.6300 0.010 0.010 - 0.010 0.010 626,774 0.0101 -1.56%
2001-11-26 0 0.640 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2001-11-23 0 0.640 0.640 - - - 0 0 - 0.010 0.010 - - - 0 - 1.59%
2001-11-22 0 0.630 0.630 - - - 0 0 - 0.010 0.010 - - - 0 - 0.00%
2001-11-21 0 0.630 0.600 - 0.630 0.630 20,000 12,600 0.6300 0.010 0.010 - 0.010 0.010 1,253,548 0.0101 -4.55%
2001-11-20 0 0.660 0.660 - 0.660 0.700 127,600 89,144 0.6986 0.011 0.011 - 0.011 0.011 7,997,639 0.0111 -9.59%
2001-11-19 0 0.730 0.700 - - - 0 0 - 0.012 0.011 - - - 0 - 0.00%
2001-11-16 0 0.730 0.650 - - - 0 0 - 0.012 0.010 - - - 0 - 0.00%
2001-11-15 0 0.730 - 0.810 - - 0 0 - 0.012 - 0.013 - - 0 - 0.00%
2001-11-14 0 0.730 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2001-11-13 0 0.730 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2001-11-12 0 0.730 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2001-11-09 0 0.146 0.146 - 0.145 0.146 464,000 67,390 0.1452 0.012 0.012 - 0.012 0.012 5,816,465 0.0116 -1.35%
2001-11-08 0 0.148 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2001-11-07 0 0.148 0.144 - 0.148 0.148 200,000 29,600 0.1480 0.012 0.011 - 0.012 0.012 2,507,097 0.0118 0.00%
2001-11-06 0 0.148 0.148 - 0.148 0.148 50,000 7,400 0.1480 0.012 0.012 - 0.012 0.012 626,774 0.0118 -4.52%
2001-11-05 0 0.155 0.147 0.165 0.155 0.155 100,000 15,500 0.1550 0.012 0.012 0.013 0.012 0.012 1,253,548 0.0124 -4.91%
2001-11-02 0 0.163 - 0.163 0.155 0.168 364,000 57,866 0.1590 0.013 - 0.013 0.012 0.013 4,562,917 0.0127 -2.98%
2001-11-01 0 0.168 - 0.175 - - 0 0 - 0.013 - 0.014 - - 0 - 0.00%
2001-10-31 0 0.168 0.158 0.168 - - 0 0 - 0.013 0.013 0.013 - - 0 - 0.00%
2001-10-30 0 0.168 - 0.168 0.168 0.168 40,000 6,720 0.1680 0.013 - 0.013 0.013 0.013 501,419 0.0134 -0.59%
2001-10-29 0 0.169 0.161 0.169 0.158 0.169 422,000 67,598 0.1602 0.013 0.013 0.013 0.013 0.013 5,289,975 0.0128 6.96%
2001-10-26 0 0.158 0.158 0.166 0.158 0.166 382,000 62,156 0.1627 0.013 0.013 0.013 0.013 0.013 4,788,555 0.0130 5.33%
2001-10-24 0 0.150 0.150 0.152 0.150 0.156 958,000 145,300 0.1517 0.012 0.012 0.012 0.012 0.012 12,008,995 0.0121 -6.25%
2001-10-23 0 0.160 0.160 - 0.160 0.168 304,000 48,912 0.1609 0.013 0.013 - 0.013 0.013 3,810,787 0.0128 -4.76%
2001-10-22 0 0.168 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2001-10-19 0 0.168 0.168 0.171 0.168 0.171 620,000 104,760 0.1690 0.013 0.013 0.014 0.013 0.014 7,772,001 0.0135 -1.75%
2001-10-18 0 0.171 0.163 - - - 0 0 - 0.014 0.013 - - - 0 - 0.00%
2001-10-17 0 0.171 - - - - 0 0 - 0.014 - - - - 0 - 0.00%
2001-10-16 0 0.171 - 0.185 0.171 0.189 2,002,000 362,160 0.1809 0.014 - 0.015 0.014 0.015 25,096,041 0.0144 -14.07%
2001-10-15 0 0.199 - 0.199 - - 0 0 - 0.016 - 0.016 - - 0 - -0.50%
2001-10-12 0 0.200 - 0.200 0.200 0.200 100,000 20,000 0.2000 0.016 - 0.016 0.016 0.016 1,253,548 0.0160 0.00%
2001-10-11 0 0.200 - 0.200 0.200 0.200 50,000 10,000 0.2000 0.016 - 0.016 0.016 0.016 626,774 0.0160 -2.44%
2001-10-10 0 0.205 - 0.205 - - 0 0 - 0.016 - 0.016 - - 0 - -2.38%
2001-10-09 0 0.210 - 0.210 0.210 0.210 6,000 1,260 0.2100 0.017 - 0.017 0.017 0.017 75,213 0.0168 0.96%
2001-10-08 0 0.208 - 0.211 - - 0 0 - 0.017 - 0.017 - - 0 - 0.00%
2001-10-05 0 0.208 - 0.208 - - 0 0 - 0.017 - 0.017 - - 0 - 0.00%
2001-10-04 0 0.208 - 0.210 - - 38,000 7,904 0.2080 0.017 - 0.017 - - 476,348 0.0166 0.00%
2001-10-03 0 0.208 - 0.210 - - 0 0 - 0.017 - 0.017 - - 0 - 0.00%
2001-09-28 0 0.208 - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2001-09-27 0 0.208 - 0.210 - - 0 0 - 0.017 - 0.017 - - 0 - 0.00%
2001-09-26 0 0.208 - 0.208 - - 0 0 - 0.017 - 0.017 - - 0 - -0.48%
2001-09-25 0 0.209 - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2001-09-24 0 0.209 - 0.209 - - 0 0 - 0.017 - 0.017 - - 0 - -0.48%
2001-09-21 0 0.210 - 0.210 - - 0 0 - 0.017 - 0.017 - - 0 - -4.55%
2001-09-20 0 0.220 - 0.220 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
2001-09-19 0 0.220 - 0.223 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
2001-09-18 0 0.220 - 0.225 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
2001-09-17 0 0.220 - 0.220 - - 0 0 - 0.018 - 0.018 - - 0 - -3.51%
2001-09-14 0 0.228 - 0.231 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
2001-09-13 0 0.228 - 0.231 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
2001-09-12 0 0.228 - 0.228 - - 0 0 - 0.018 - 0.018 - - 0 - -4.20%
2001-09-11 0 0.238 - 0.240 - - 0 0 - 0.019 - 0.019 - - 0 - 0.00%
2001-09-10 0 0.238 - 0.238 - - 0 0 - 0.019 - 0.019 - - 0 - -0.83%
2001-09-07 0 0.240 - 0.240 - - 0 0 - 0.019 - 0.019 - - 0 - 0.00%
2001-09-06 0 0.240 - 0.240 - - 0 0 - 0.019 - 0.019 - - 0 - 0.00%
2001-09-05 0 0.240 - 0.240 - - 0 0 - 0.019 - 0.019 - - 0 - -2.83%
2001-09-04 0 0.247 - 0.247 - - 0 0 - 0.020 - 0.020 - - 0 - -0.40%
2001-09-03 0 0.248 - 0.248 - - 0 0 - 0.020 - 0.020 - - 0 - -0.80%
2001-08-31 0 0.250 - 0.250 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
2001-08-30 0 0.250 - 0.250 0.250 0.250 80,000 20,000 0.2500 0.020 - 0.020 0.020 0.020 1,002,839 0.0199 -1.96%
2001-08-29 0 0.255 - 0.255 0.244 0.275 800,000 207,850 0.2598 0.020 - 0.020 0.019 0.022 10,028,388 0.0207 6.25%
2001-08-28 0 0.240 - 0.240 - - 0 0 - 0.019 - 0.019 - - 0 - -2.04%
2001-08-27 0 0.245 - 0.245 0.245 0.249 324,000 79,780 0.2462 0.020 - 0.020 0.020 0.020 4,061,497 0.0196 2.94%
2001-08-24 0 0.238 - 0.238 - - 0 0 - 0.019 - 0.019 - - 0 - 0.00%
2001-08-23 0 0.238 - 0.238 - - 0 0 - 0.019 - 0.019 - - 0 - -0.42%
2001-08-22 0 0.239 - 0.239 - - 0 0 - 0.019 - 0.019 - - 0 - -0.42%
2001-08-21 0 0.240 - 0.240 - - 0 0 - 0.019 - 0.019 - - 0 - 0.00%
2001-08-20 0 0.240 - 0.240 - - 0 0 - 0.019 - 0.019 - - 0 - -2.04%
2001-08-17 0 0.245 - 0.245 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
2001-08-16 0 0.245 - 0.245 - - 0 0 - 0.020 - 0.020 - - 0 - -2.00%
2001-08-15 0 0.250 - 0.250 0.230 0.255 1,050,000 255,100 0.2430 0.020 - 0.020 0.018 0.020 13,162,259 0.0194 10.13%
2001-08-14 0 0.227 - 0.227 - - 0 0 - 0.018 - 0.018 - - 0 - -0.87%
2001-08-13 0 0.229 - 0.229 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
2001-08-10 0 0.229 - 0.230 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
2001-08-09 0 0.229 - 0.229 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
2001-08-08 0 0.229 - 0.230 0.207 0.229 1,024,000 225,388 0.2201 0.018 - 0.018 0.017 0.018 12,836,337 0.0176 15.08%
2001-08-07 0 0.199 - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2001-08-06 0 0.199 - 0.200 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
2001-08-03 0 0.199 0.199 - - - 0 0 - 0.016 0.016 - - - 0 - 2.05%
2001-08-02 0 0.195 0.192 0.200 0.195 0.195 100,000 19,500 0.1950 0.016 0.015 0.016 0.016 0.016 1,253,548 0.0156 0.00%
2001-08-01 0 0.195 0.195 0.200 0.195 0.196 180,000 35,200 0.1956 0.016 0.016 0.016 0.016 0.016 2,256,387 0.0156 0.00%
2001-07-31 0 0.195 0.193 0.200 - - 0 0 - 0.016 0.015 0.016 - - 0 - 0.00%
2001-07-30 0 0.195 0.195 0.200 0.195 0.197 200,000 39,300 0.1965 0.016 0.016 0.016 0.016 0.016 2,507,097 0.0157 -2.50%
2001-07-27 0 0.200 0.198 0.208 - - 0 0 - 0.016 0.016 0.017 - - 0 - 0.00%
2001-07-26 0 0.200 0.195 0.205 0.195 0.200 240,000 47,160 0.1965 0.016 0.016 0.016 0.016 0.016 3,008,516 0.0157 1.52%
2001-07-24 0 0.197 0.189 0.215 0.197 0.197 40,000 7,880 0.1970 0.016 0.015 0.017 0.016 0.016 501,419 0.0157 -5.74%
2001-07-23 0 0.209 - 0.209 - - 0 0 - 0.017 - 0.017 - - 0 - 0.00%
2001-07-20 0 0.209 - 0.216 - - 0 0 - 0.017 - 0.017 - - 0 - 0.00%
2001-07-19 0 0.209 - 0.209 - - 0 0 - 0.017 - 0.017 - - 0 - -0.48%
2001-07-18 0 0.210 - 0.215 - - 0 0 - 0.017 - 0.017 - - 0 - 0.00%
2001-07-17 0 0.210 - 0.210 - - 0 0 - 0.017 - 0.017 - - 0 - 0.00%
2001-07-16 0 0.210 - 0.218 - - 0 0 - 0.017 - 0.017 - - 0 - 0.00%
2001-07-13 0 0.210 - 0.220 0.210 0.210 100,000 21,000 0.2100 0.017 - 0.018 0.017 0.017 1,253,548 0.0168 -4.11%
2001-07-12 0 0.219 - 0.219 - - 0 0 - 0.017 - 0.017 - - 0 - -0.45%
2001-07-11 0 0.220 - 0.220 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
2001-07-10 0 0.220 - 0.220 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
2001-07-09 0 0.220 - 0.220 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
2001-07-05 0 0.220 - 0.220 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
2001-07-04 0 0.220 0.216 0.230 0.220 0.230 344,000 76,680 0.2229 0.018 0.017 0.018 0.018 0.018 4,312,207 0.0178 -0.90%
2001-07-03 0 0.222 - 0.222 0.222 0.222 200,000 44,400 0.2220 0.018 - 0.018 0.018 0.018 2,507,097 0.0177 3.26%
2001-06-29 0 0.215 - 0.220 0.215 0.215 200,000 43,000 0.2150 0.017 - 0.018 0.017 0.017 2,507,097 0.0172 -2.27%
2001-06-28 0 0.220 - 0.220 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
2001-06-27 0 0.220 - 0.220 - - 0 0 - 0.018 - 0.018 - - 0 - -5.17%
2001-06-26 0 0.232 - 0.239 - - 0 0 - 0.019 - 0.019 - - 0 - 0.00%
2001-06-22 0 0.232 - 0.235 - - 0 0 - 0.019 - 0.019 - - 0 - 0.00%
2001-06-21 0 0.232 - 0.240 - - 0 0 - 0.019 - 0.019 - - 0 - 0.00%
2001-06-20 0 0.232 0.213 0.232 0.220 0.250 600,000 132,120 0.2202 0.019 0.017 0.019 0.018 0.020 7,521,291 0.0176 5.45%
2001-06-19 0 0.220 - 0.225 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
2001-06-18 0 0.220 0.220 0.230 0.220 0.230 168,000 38,140 0.2270 0.018 0.018 0.018 0.018 0.018 2,105,961 0.0181 -6.38%
2001-06-15 0 0.235 0.235 0.240 0.235 0.235 180,000 42,300 0.2350 0.019 0.019 0.019 0.019 0.019 2,256,387 0.0187 -2.08%
2001-06-14 0 0.240 - 0.240 - - 0 0 - 0.019 - 0.019 - - 0 - -4.00%
2001-06-13 0 0.250 0.246 0.250 0.245 0.250 220,000 54,250 0.2466 0.020 0.020 0.020 0.020 0.020 2,757,807 0.0197 2.04%
2001-06-12 0 0.245 - 0.245 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
2001-06-11 0 0.245 0.231 0.245 0.208 0.300 398,000 99,472 0.2499 0.020 0.018 0.020 0.017 0.024 4,989,123 0.0199 16.67%
2001-06-08 0 0.210 0.208 0.215 - - 0 0 - 0.017 0.017 0.017 - - 0 - 0.00%
2001-06-07 0 0.210 0.210 0.230 0.210 0.230 600,000 132,500 0.2208 0.017 0.017 0.018 0.017 0.018 7,521,291 0.0176 -9.48%
2001-06-06 0 0.232 0.232 - 0.228 0.228 98,000 22,344 0.2280 0.019 0.019 - 0.018 0.018 1,228,478 0.0182 -1.28%
2001-06-05 0 0.235 - 0.242 0.235 0.235 8,000 1,880 0.2350 0.019 - 0.019 0.019 0.019 100,284 0.0187 2.17%
2001-06-04 0 0.230 0.225 0.238 0.220 0.238 854,000 194,680 0.2280 0.018 0.018 0.019 0.018 0.019 10,705,304 0.0182 -3.36%
2001-06-01 0 0.238 0.224 0.240 0.230 0.255 536,000 129,200 0.2410 0.019 0.018 0.019 0.018 0.020 6,719,020 0.0192 -11.85%
2001-05-31 0 0.270 - 0.270 - - 0 0 - 0.022 - 0.022 - - 0 - 0.00%
2001-05-30 0 0.270 0.242 - 0.231 0.270 368,000 87,716 0.2384 0.022 0.019 - 0.018 0.022 4,613,058 0.0190 12.50%
2001-05-29 0 0.240 0.235 0.245 - - 0 0 - 0.019 0.019 0.020 - - 0 - 0.00%
2001-05-28 0 0.240 0.240 0.248 0.230 0.235 320,000 74,350 0.2323 0.019 0.019 0.020 0.018 0.019 4,011,355 0.0185 4.35%
2001-05-25 0 0.230 0.225 0.230 0.225 0.230 138,000 31,290 0.2267 0.018 0.018 0.018 0.018 0.018 1,729,897 0.0181 2.22%
2001-05-24 0 0.225 0.219 0.225 0.216 0.225 950,000 210,754 0.2218 0.018 0.017 0.018 0.017 0.018 11,908,711 0.0177 1.81%
2001-05-23 0 0.221 0.215 0.223 0.221 0.221 50,000 11,050 0.2210 0.018 0.017 0.018 0.018 0.018 626,774 0.0176 -0.90%
2001-05-22 0 0.223 0.223 0.225 0.215 0.220 344,000 74,860 0.2176 0.018 0.018 0.018 0.017 0.018 4,312,207 0.0174 0.90%
2001-05-21 0 0.221 0.221 0.225 0.210 0.220 730,000 154,500 0.2116 0.018 0.018 0.018 0.017 0.018 9,150,904 0.0169 4.74%
2001-05-18 0 0.211 0.210 0.211 0.210 0.219 294,000 61,866 0.2104 0.017 0.017 0.017 0.017 0.017 3,685,433 0.0168 -1.40%
2001-05-17 0 0.214 0.208 0.214 0.215 0.215 280,000 60,200 0.2150 0.017 0.017 0.017 0.017 0.017 3,509,936 0.0172 9.74%
2001-05-16 0 0.195 0.193 0.195 0.195 0.205 310,000 60,750 0.1960 0.016 0.015 0.016 0.016 0.016 3,886,000 0.0156 -2.01%
2001-05-15 0 0.199 0.199 0.200 0.195 0.195 62,000 12,090 0.1950 0.016 0.016 0.016 0.016 0.016 777,200 0.0156 2.58%
2001-05-14 0 0.194 0.194 0.195 0.185 0.195 290,000 55,850 0.1926 0.015 0.015 0.016 0.015 0.016 3,635,291 0.0154 -3.00%
2001-05-11 0 0.200 0.195 0.215 0.200 0.208 130,000 26,240 0.2018 0.016 0.016 0.017 0.016 0.017 1,629,613 0.0161 -6.98%
2001-05-10 0 0.215 - 0.215 0.208 0.223 420,000 90,306 0.2150 0.017 - 0.017 0.017 0.018 5,264,904 0.0172 -4.87%
2001-05-09 0 0.226 - 0.226 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
2001-05-08 0 0.226 - 0.228 0.226 0.234 362,000 82,968 0.2292 0.018 - 0.018 0.018 0.019 4,537,846 0.0183 -3.42%
2001-05-07 0 0.234 0.234 0.236 0.234 0.234 18,000 4,212 0.2340 0.019 0.019 0.019 0.019 0.019 225,639 0.0187 0.00%
2001-05-04 0 0.234 0.234 0.243 0.227 0.235 270,000 62,990 0.2333 0.019 0.019 0.019 0.018 0.019 3,384,581 0.0186 -2.90%
2001-05-03 0 0.241 0.236 0.241 0.243 0.243 100,000 24,300 0.2430 0.019 0.019 0.019 0.019 0.019 1,253,548 0.0194 -0.82%
2001-05-02 0 0.243 0.237 0.255 0.241 0.255 1,320,000 319,900 0.2423 0.019 0.019 0.020 0.019 0.020 16,546,840 0.0193 0.83%
2001-04-27 0 0.241 0.233 0.241 0.237 0.250 420,000 102,520 0.2441 0.019 0.019 0.019 0.019 0.020 5,264,904 0.0195 -1.63%
2001-04-26 0 0.245 0.242 0.247 0.243 0.247 2,930,000 715,110 0.2441 0.020 0.019 0.020 0.019 0.020 36,728,971 0.0195 2.94%
2001-04-25 0 0.238 0.230 0.240 0.238 0.245 850,000 207,200 0.2438 0.019 0.018 0.019 0.019 0.020 10,655,162 0.0194 -4.03%
2001-04-24 0 0.248 0.245 0.248 0.240 0.255 41,304,000 10,051,810 0.2434 0.020 0.020 0.020 0.019 0.020 517,765,669 0.0194 2.06%
2001-04-23 0 0.243 0.243 0.260 0.225 0.260 30,730,000 7,075,860 0.2303 0.019 0.019 0.021 0.018 0.021 385,215,451 0.0184 4.74%
2001-04-20 0 0.232 0.232 0.235 0.217 0.241 1,428,000 330,584 0.2315 0.019 0.019 0.019 0.017 0.019 17,900,672 0.0185 3.11%
2001-04-19 0 0.225 0.216 0.225 0.210 0.225 2,500,000 539,040 0.2156 0.018 0.017 0.018 0.017 0.018 31,338,712 0.0172 6.64%
2001-04-18 0 0.211 0.211 0.213 0.205 0.210 340,000 70,610 0.2077 0.017 0.017 0.017 0.016 0.017 4,262,065 0.0166 0.48%
2001-04-17 0 0.210 - 0.210 0.210 0.215 1,580,000 334,680 0.2118 0.017 - 0.017 0.017 0.017 19,806,066 0.0169 -2.33%
2001-04-12 0 0.215 0.206 0.215 0.210 0.215 222,000 46,880 0.2112 0.017 0.016 0.017 0.017 0.017 2,782,878 0.0168 -1.38%
2001-04-11 0 0.218 0.209 0.218 0.216 0.220 50,000 10,840 0.2168 0.017 0.017 0.017 0.017 0.018 626,774 0.0173 2.35%
2001-04-10 0 0.213 0.213 0.218 0.205 0.218 4,090,000 885,102 0.2164 0.017 0.017 0.017 0.016 0.017 51,270,133 0.0173 1.43%
2001-04-09 0 0.210 0.201 0.212 0.205 0.210 5,888,000 1,213,428 0.2061 0.017 0.016 0.017 0.016 0.017 73,808,935 0.0164 5.53%
2001-04-06 0 0.199 0.200 0.208 0.191 0.226 5,432,000 1,084,306 0.1996 0.016 0.016 0.017 0.015 0.018 68,092,754 0.0159 -10.76%
2001-04-04 0 0.223 0.214 0.223 0.213 0.245 2,530,000 580,432 0.2294 0.018 0.017 0.018 0.017 0.020 31,714,777 0.0183 -10.80%
2001-04-03 0 0.250 0.250 0.260 0.246 0.290 15,548,000 4,130,260 0.2656 0.020 0.020 0.021 0.020 0.023 194,901,719 0.0212 -13.79%
2001-04-02 0 0.290 0.295 0.305 0.240 0.310 17,050,000 4,826,550 0.2831 0.023 0.024 0.024 0.019 0.025 213,730,018 0.0226 20.83%
2001-03-30 0 0.240 0.234 0.245 0.232 0.280 9,346,000 2,418,560 0.2588 0.019 0.019 0.020 0.019 0.022 117,156,642 0.0206 -18.64%
2001-03-29 0 0.295 0.290 0.295 0.245 0.500 38,694,000 12,299,720 0.3179 0.024 0.023 0.024 0.020 0.040 485,048,053 0.0254 -77.13%
2001-03-28 1 1.290 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2001-03-27 1 1.290 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2001-03-26 1 1.290 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2001-03-23 1 1.290 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2001-03-22 0 1.290 1.290 1.300 1.290 1.330 8,260,000 10,791,780 1.3065 0.103 0.103 0.104 0.103 0.106 103,543,105 0.1042 0.00%
2001-03-21 0 1.290 1.290 1.300 1.250 1.350 6,504,000 8,415,260 1.2939 0.103 0.103 0.104 0.100 0.108 81,530,794 0.1032 2.38%
2001-03-20 0 1.260 1.260 1.270 1.210 1.290 8,620,000 10,925,460 1.2675 0.101 0.101 0.101 0.097 0.103 108,055,880 0.1011 2.44%
2001-03-19 0 1.230 1.220 1.230 1.220 1.240 3,540,000 4,355,200 1.2303 0.098 0.097 0.098 0.097 0.099 44,375,617 0.0981 -0.81%
2001-03-16 0 1.240 1.220 1.240 1.220 1.250 6,194,000 7,643,500 1.2340 0.099 0.097 0.099 0.097 0.100 77,644,794 0.0984 -0.80%
2001-03-15 0 1.250 1.230 1.250 1.190 1.260 8,796,000 10,926,480 1.2422 0.100 0.098 0.100 0.095 0.101 110,262,125 0.0991 3.31%
2001-03-14 0 1.210 1.200 1.220 1.190 1.270 9,256,000 11,295,000 1.2203 0.097 0.096 0.097 0.095 0.101 116,028,448 0.0973 1.68%
2001-03-13 0 1.190 1.170 1.190 1.140 1.190 11,546,000 13,480,540 1.1676 0.095 0.093 0.095 0.091 0.095 144,734,709 0.0931 2.59%
2001-03-12 0 1.160 1.140 1.160 1.140 1.170 6,436,000 7,435,960 1.1554 0.093 0.091 0.093 0.091 0.093 80,678,381 0.0922 0.00%
2001-03-09 0 1.160 1.160 1.170 1.150 1.170 10,208,000 11,840,420 1.1599 0.093 0.093 0.093 0.092 0.093 127,962,230 0.0925 0.00%
2001-03-08 0 1.160 1.140 1.160 1.140 1.160 6,526,000 7,509,700 1.1507 0.093 0.091 0.093 0.091 0.093 81,806,575 0.0918 1.75%
2001-03-07 0 1.140 1.130 1.150 1.130 1.150 12,624,000 14,381,180 1.1392 0.091 0.090 0.092 0.090 0.092 158,247,962 0.0909 -0.87%
2001-03-06 0 1.150 1.130 1.150 1.130 1.160 6,760,000 7,704,480 1.1397 0.092 0.090 0.092 0.090 0.093 84,739,878 0.0909 0.88%
2001-03-05 0 1.140 1.140 1.150 1.110 1.150 9,382,000 10,663,700 1.1366 0.091 0.091 0.092 0.089 0.092 117,607,919 0.0907 1.79%
2001-03-02 0 1.120 1.110 1.120 1.090 1.140 10,210,000 11,300,680 1.1068 0.089 0.089 0.089 0.087 0.091 127,987,301 0.0883 0.00%
2001-03-01 0 1.120 1.100 1.120 1.060 1.120 12,982,000 14,108,300 1.0868 0.089 0.088 0.089 0.085 0.089 162,735,665 0.0867 5.66%
2001-02-28 0 1.060 1.040 1.060 1.010 1.060 10,930,000 11,406,220 1.0436 0.085 0.083 0.085 0.081 0.085 137,012,850 0.0832 4.95%
2001-02-27 0 1.010 1.010 1.030 1.010 1.040 12,558,000 12,916,140 1.0285 0.081 0.081 0.082 0.081 0.083 157,420,620 0.0820 -2.88%
2001-02-26 0 1.040 1.020 1.040 1.020 1.040 7,136,000 7,349,380 1.0299 0.083 0.081 0.083 0.081 0.083 89,453,220 0.0822 0.97%
2001-02-23 0 1.030 1.020 1.030 1.010 1.040 11,288,000 11,585,060 1.0263 0.082 0.081 0.082 0.081 0.083 141,500,554 0.0819 0.98%
2001-02-22 0 1.020 1.010 1.020 1.000 1.020 6,294,000 6,387,580 1.0149 0.081 0.081 0.081 0.080 0.081 78,898,342 0.0810 2.00%
2001-02-21 0 1.000 0.990 1.000 0.960 1.020 13,866,000 13,798,380 0.9951 0.080 0.079 0.080 0.077 0.081 173,817,034 0.0794 2.04%
2001-02-20 0 0.980 0.940 0.980 0.920 0.990 14,750,000 14,278,880 0.9681 0.078 0.075 0.078 0.073 0.079 184,898,402 0.0772 6.52%
2001-02-19 0 0.920 0.900 0.930 0.910 0.940 8,666,000 7,985,120 0.9214 0.073 0.072 0.074 0.073 0.075 108,632,512 0.0735 -2.13%
2001-02-16 0 0.940 0.920 0.940 0.920 0.950 9,984,000 9,302,300 0.9317 0.075 0.073 0.075 0.073 0.076 125,154,281 0.0743 0.00%
2001-02-15 0 0.940 0.920 0.940 0.900 0.940 13,868,000 12,768,940 0.9207 0.075 0.073 0.075 0.072 0.075 173,842,105 0.0735 2.17%
2001-02-14 0 0.920 0.890 0.920 0.890 0.920 12,030,000 10,896,720 0.9058 0.073 0.071 0.073 0.071 0.073 150,801,883 0.0723 2.22%
2001-02-13 0 0.900 0.870 0.920 0.880 0.920 8,402,000 7,570,160 0.9010 0.072 0.069 0.073 0.070 0.073 105,323,144 0.0719 1.12%
2001-02-12 0 0.890 0.880 0.890 0.870 0.910 14,728,000 13,199,060 0.8962 0.071 0.070 0.071 0.069 0.073 184,622,622 0.0715 0.00%
2001-02-09 0 0.890 0.890 0.900 0.860 0.900 8,488,000 7,477,080 0.8809 0.071 0.071 0.072 0.069 0.072 106,401,196 0.0703 2.30%
2001-02-08 0 0.870 0.870 0.880 0.800 0.890 10,068,000 8,624,460 0.8566 0.069 0.069 0.070 0.064 0.071 126,207,262 0.0683 7.41%
2001-02-07 0 0.810 0.790 0.810 0.780 0.820 9,750,000 7,873,760 0.8076 0.065 0.063 0.065 0.062 0.065 122,220,978 0.0644 -1.22%
2001-02-06 0 0.820 0.810 0.820 0.770 0.820 10,398,000 8,235,980 0.7921 0.065 0.065 0.065 0.061 0.065 130,343,972 0.0632 6.49%
2001-02-05 0 0.770 0.770 0.780 0.760 0.780 10,622,000 8,183,300 0.7704 0.061 0.061 0.062 0.061 0.062 133,151,921 0.0615 1.32%
2001-02-02 0 0.760 0.740 0.760 0.720 0.770 11,126,000 8,398,480 0.7549 0.061 0.059 0.061 0.057 0.061 139,469,805 0.0602 1.33%
2001-02-01 0 0.750 0.730 0.750 0.680 0.750 7,964,000 5,764,960 0.7239 0.060 0.058 0.060 0.054 0.060 99,832,602 0.0577 5.63%
2001-01-31 0 0.710 0.700 0.710 0.650 0.710 12,746,000 8,853,540 0.6946 0.057 0.056 0.057 0.052 0.057 159,777,291 0.0554 9.23%
2001-01-30 0 0.650 0.630 0.650 0.630 0.670 9,618,000 6,317,480 0.6568 0.052 0.050 0.052 0.050 0.053 120,566,294 0.0524 -1.52%
2001-01-29 0 0.660 0.640 0.670 0.600 0.670 5,822,000 3,775,960 0.6486 0.053 0.051 0.053 0.048 0.053 72,981,593 0.0517 10.00%
2001-01-23 0 0.600 0.580 0.610 0.550 0.600 68,428,000 35,228,780 0.5148 0.048 0.046 0.049 0.044 0.048 857,778,162 0.0411 5.26%
2001-01-22 0 0.570 0.560 0.570 0.530 0.590 9,004,000 5,092,040 0.5655 0.045 0.045 0.045 0.042 0.047 112,869,506 0.0451 11.76%
2001-01-19 0 0.510 0.500 0.510 0.480 0.560 4,384,000 2,273,260 0.5185 0.041 0.040 0.041 0.038 0.045 54,955,566 0.0414 -5.56%
2001-01-18 0 0.540 0.510 0.540 0.520 0.580 4,240,000 2,371,600 0.5593 0.043 0.041 0.043 0.041 0.046 53,150,456 0.0446 -6.90%
2001-01-17 0 0.580 0.550 0.580 0.560 0.610 5,472,000 3,244,180 0.5929 0.046 0.044 0.046 0.045 0.049 68,594,173 0.0473 -3.33%
2001-01-16 0 0.600 0.560 0.610 0.550 0.600 4,922,000 2,815,440 0.5720 0.048 0.045 0.049 0.044 0.048 61,699,657 0.0456 3.45%
2001-01-15 0 0.580 0.550 0.590 0.540 0.580 5,782,000 3,222,280 0.5573 0.046 0.044 0.047 0.043 0.046 72,480,174 0.0445 3.57%
2001-01-12 0 0.560 0.530 0.560 0.520 0.560 6,426,000 3,428,500 0.5335 0.045 0.042 0.045 0.041 0.045 80,553,026 0.0426 7.69%
2001-01-11 0 0.520 0.490 0.520 0.480 0.530 3,874,000 1,956,860 0.5051 0.041 0.039 0.041 0.038 0.042 48,562,469 0.0403 4.00%
2001-01-10 0 0.500 0.485 0.500 0.440 0.510 3,976,000 1,939,860 0.4879 0.040 0.039 0.040 0.035 0.041 49,841,088 0.0389 12.36%
2001-01-09 0 0.445 0.445 0.460 0.440 0.470 600,000 273,250 0.4554 0.035 0.035 0.037 0.035 0.037 7,521,291 0.0363 -3.26%
2001-01-08 0 0.460 0.460 0.480 0.455 0.490 6,152,000 2,859,270 0.4648 0.037 0.037 0.038 0.036 0.039 77,118,303 0.0371 5.75%
2001-01-05 0 0.435 0.435 0.450 0.395 0.455 5,510,000 2,322,610 0.4215 0.035 0.035 0.036 0.032 0.036 69,070,522 0.0336 10.13%
2001-01-04 0 0.395 0.390 0.395 0.385 0.410 3,912,000 1,564,170 0.3998 0.032 0.031 0.032 0.031 0.033 49,038,817 0.0319 -3.66%
2001-01-03 0 0.410 0.395 0.410 0.395 0.420 1,284,000 524,860 0.4088 0.033 0.032 0.033 0.032 0.034 16,095,563 0.0326 3.80%
2001-01-02 0 0.395 0.385 0.405 0.330 0.400 2,110,000 778,510 0.3690 0.032 0.031 0.032 0.026 0.032 26,449,873 0.0294 11.27%
2000-12-29 0 0.355 0.345 0.360 0.335 0.355 1,388,000 484,600 0.3491 0.028 0.028 0.029 0.027 0.028 17,399,253 0.0279 0.00%
2000-12-28 0 0.355 0.345 0.355 0.340 0.360 890,000 311,600 0.3501 0.028 0.028 0.028 0.027 0.029 11,156,582 0.0279 2.90%
2000-12-27 0 0.345 0.325 0.365 0.345 0.380 1,982,000 714,440 0.3605 0.028 0.026 0.029 0.028 0.030 24,845,331 0.0288 -6.76%
2000-12-22 0 0.370 0.370 0.380 0.325 0.405 2,136,000 798,830 0.3740 0.030 0.030 0.030 0.026 0.032 26,775,796 0.0298 10.45%
2000-12-21 0 0.335 0.335 0.345 0.330 0.355 260,000 88,000 0.3385 0.027 0.027 0.028 0.026 0.028 3,259,226 0.0270 -5.63%
2000-12-20 0 0.355 0.355 0.360 0.305 0.350 380,000 129,570 0.3410 0.028 0.028 0.029 0.024 0.028 4,763,484 0.0272 18.33%
2000-12-19 0 0.300 0.300 0.330 0.295 0.320 290,000 87,430 0.3015 0.024 0.024 0.026 0.024 0.026 3,635,291 0.0241 3.45%
2000-12-18 0 0.290 0.290 - - - 0 0 - 0.023 0.023 - - - 0 - 3.57%
2000-12-15 0 0.280 0.280 - 0.280 0.300 50,000 14,200 0.2840 0.022 0.022 - 0.022 0.024 626,774 0.0227 -11.11%
2000-12-14 0 0.315 0.315 0.320 0.300 0.300 12,000 3,600 0.3000 0.025 0.025 0.026 0.024 0.024 150,426 0.0239 5.00%
2000-12-13 0 0.300 - - 0.300 0.300 26,000 7,800 0.3000 0.024 - - 0.024 0.024 325,923 0.0239 0.00%
2000-12-12 0 0.300 0.280 0.300 - - 0 0 - 0.024 0.022 0.024 - - 0 - 0.00%
2000-12-11 0 0.300 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2000-12-08 0 0.300 0.280 0.300 0.300 0.300 250,000 75,000 0.3000 0.024 0.022 0.024 0.024 0.024 3,133,871 0.0239 7.14%
2000-12-07 0 0.280 - 0.280 0.280 0.280 150,000 42,000 0.2800 0.022 - 0.022 0.022 0.022 1,880,323 0.0223 0.00%
2000-12-06 0 0.280 0.260 0.280 0.280 0.280 78,000 21,840 0.2800 0.022 0.021 0.022 0.022 0.022 977,768 0.0223 0.00%
2000-12-05 0 0.280 0.280 0.295 0.280 0.280 50,000 14,000 0.2800 0.022 0.022 0.024 0.022 0.022 626,774 0.0223 0.00%
2000-12-04 0 0.280 - 0.290 - - 0 0 - 0.022 - 0.023 - - 0 - 0.00%
2000-12-01 0 0.280 0.280 - 0.280 0.280 14,000 3,920 0.2800 0.022 0.022 - 0.022 0.022 175,497 0.0223 1.82%
2000-11-30 0 0.275 0.275 0.300 0.270 0.270 100,000 27,000 0.2700 0.022 0.022 0.024 0.022 0.022 1,253,548 0.0215 -5.17%
2000-11-29 0 0.290 0.280 0.300 - - 0 0 - 0.023 0.022 0.024 - - 0 - 0.00%
2000-11-28 0 0.290 - - - - 0 0 - 0.023 - - - - 0 - 0.00%
2000-11-27 0 0.290 0.275 0.290 - - 0 0 - 0.023 0.022 0.023 - - 0 - 0.00%
2000-11-24 0 0.290 - - - - 0 0 - 0.023 - - - - 0 - 0.00%
2000-11-23 0 0.290 0.290 - - - 0 0 - 0.023 0.023 - - - 0 - 0.00%
2000-11-22 0 0.290 0.270 - - - 0 0 - 0.023 0.022 - - - 0 - 0.00%
2000-11-21 0 0.290 0.280 0.300 - - 0 0 - 0.023 0.022 0.024 - - 0 - 0.00%
2000-11-20 0 0.290 0.270 0.310 0.290 0.290 100,000 29,000 0.2900 0.023 0.022 0.025 0.023 0.023 1,253,548 0.0231 -6.45%
2000-11-17 0 0.310 - 0.310 0.310 0.310 2,000 620 0.3100 0.025 - 0.025 0.025 0.025 25,071 0.0247 5.08%
2000-11-16 0 0.295 0.275 - - - 0 0 - 0.024 0.022 - - - 0 - 0.00%
2000-11-15 0 0.295 0.295 - 0.285 0.290 102,000 29,570 0.2899 0.024 0.024 - 0.023 0.023 1,278,619 0.0231 3.51%
2000-11-14 0 0.285 0.280 0.300 - - 0 0 - 0.023 0.022 0.024 - - 0 - 0.00%
2000-11-13 0 0.285 0.270 - - - 0 0 - 0.023 0.022 - - - 0 - 0.00%
2000-11-10 0 0.285 - 0.285 0.305 0.305 2,000 610 0.3050 0.023 - 0.023 0.024 0.024 25,071 0.0243 -1.72%
2000-11-09 0 0.290 0.290 - - - 0 0 - 0.023 0.023 - - - 0 - 1.75%
2000-11-08 0 0.285 0.285 - - - 0 0 - 0.023 0.023 - - - 0 - 5.56%
2000-11-07 0 0.270 0.270 - - - 0 0 - 0.022 0.022 - - - 0 - 5.88%
2000-11-06 0 0.255 0.255 - 0.246 0.246 200,000 49,200 0.2460 0.020 0.020 - 0.020 0.020 2,507,097 0.0196 4.51%
2000-11-03 0 0.244 - 0.255 0.244 0.248 1,000,000 246,800 0.2468 0.019 - 0.020 0.019 0.020 12,535,485 0.0197 -2.40%
2000-11-02 0 0.250 0.250 - 0.248 0.248 10,000 2,480 0.2480 0.020 0.020 - 0.020 0.020 125,355 0.0198 -1.96%
2000-11-01 0 0.255 0.255 - 0.244 0.248 270,000 66,480 0.2462 0.020 0.020 - 0.019 0.020 3,384,581 0.0196 2.00%
2000-10-31 0 0.250 0.248 - - - 0 0 - 0.020 0.020 - - - 0 - 0.00%
2000-10-30 0 0.250 0.248 - - - 0 0 - 0.020 0.020 - - - 0 - 0.00%
2000-10-27 0 0.250 0.250 - 0.250 0.250 82,000 20,500 0.2500 0.020 0.020 - 0.020 0.020 1,027,910 0.0199 3.31%
2000-10-26 0 0.242 0.242 - 0.242 0.242 96,000 23,232 0.2420 0.019 0.019 - 0.019 0.019 1,203,407 0.0193 -1.63%
2000-10-25 0 0.246 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2000-10-24 0 0.246 0.246 - 0.246 0.247 78,000 19,238 0.2466 0.020 0.020 - 0.020 0.020 977,768 0.0197 -1.60%
2000-10-23 0 0.250 0.250 - 0.249 0.275 236,000 59,850 0.2536 0.020 0.020 - 0.020 0.022 2,958,374 0.0202 2.46%
2000-10-20 0 0.244 0.238 0.246 0.238 0.246 626,000 150,900 0.2411 0.019 0.019 0.020 0.019 0.020 7,847,214 0.0192 2.95%
2000-10-19 0 0.237 0.237 0.240 0.236 0.240 120,000 28,560 0.2380 0.019 0.019 0.019 0.019 0.019 1,504,258 0.0190 -1.25%
2000-10-18 0 0.240 0.230 0.240 0.234 0.240 362,000 85,784 0.2370 0.019 0.018 0.019 0.019 0.019 4,537,846 0.0189 -0.83%
2000-10-17 0 0.242 0.238 0.245 0.242 0.245 386,000 93,762 0.2429 0.019 0.019 0.020 0.019 0.020 4,838,697 0.0194 -1.63%
2000-10-16 0 0.246 0.246 0.270 0.246 0.250 100,000 24,960 0.2496 0.020 0.020 0.022 0.020 0.020 1,253,548 0.0199 -8.89%
2000-10-13 0 0.270 0.250 - - - 0 0 - 0.022 0.020 - - - 0 - 0.00%
2000-10-12 0 0.270 0.260 - 0.270 0.270 60,000 16,200 0.2700 0.022 0.021 - 0.022 0.022 752,129 0.0215 -5.26%
2000-10-11 0 0.285 0.285 - 0.285 0.285 50,000 14,250 0.2850 0.023 0.023 - 0.023 0.023 626,774 0.0227 -6.56%
2000-10-10 0 0.305 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2000-10-09 0 0.305 - - 0.305 0.305 44,000 13,420 0.3050 0.024 - - 0.024 0.024 551,561 0.0243 5.17%
2000-10-05 0 0.290 0.290 0.310 0.290 0.310 66,000 20,120 0.3048 0.023 0.023 0.025 0.023 0.025 827,342 0.0243 -4.92%
2000-10-04 0 0.305 - 0.310 - - 0 0 - 0.024 - 0.025 - - 0 - 0.00%
2000-10-03 0 0.305 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2000-09-29 0 0.305 - 0.325 - - 0 0 - 0.024 - 0.026 - - 0 - 0.00%
2000-09-28 0 0.305 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2000-09-27 0 0.305 0.305 0.310 - - 0 0 - 0.024 0.024 0.025 - - 0 - 5.17%
2000-09-26 0 0.290 0.300 - 0.265 0.300 230,000 63,000 0.2739 0.023 0.024 - 0.021 0.024 2,883,162 0.0219 1.75%
2000-09-25 0 0.285 0.285 - - - 0 0 - 0.023 0.023 - - - 0 - 7.55%
2000-09-22 0 0.265 0.265 0.290 0.265 0.290 250,000 71,050 0.2842 0.021 0.021 0.023 0.021 0.023 3,133,871 0.0227 -8.62%
2000-09-21 0 0.290 0.290 - 0.290 0.290 50,000 14,500 0.2900 0.023 0.023 - 0.023 0.023 626,774 0.0231 0.00%
2000-09-20 0 0.290 - 0.290 - - 0 0 - 0.023 - 0.023 - - 0 - -9.38%
2000-09-19 0 0.320 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-09-18 0 0.320 0.320 - 0.320 0.320 10,000 3,200 0.3200 0.026 0.026 - 0.026 0.026 125,355 0.0255 -5.88%
2000-09-15 0 0.340 - 0.340 - - 0 0 - 0.027 - 0.027 - - 0 - -8.11%
2000-09-14 0 0.370 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2000-09-12 0 0.370 - 0.390 - - 0 0 - 0.030 - 0.031 - - 0 - 0.00%
2000-09-11 0 0.370 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2000-09-08 0 0.370 - 0.380 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
2000-09-07 0 0.370 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2000-09-06 0 0.370 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2000-09-05 0 0.370 - 0.390 - - 0 0 - 0.030 - 0.031 - - 0 - 0.00%
2000-09-04 0 0.370 0.350 - - - 0 0 - 0.030 0.028 - - - 0 - 0.00%
2000-09-01 0 0.370 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2000-08-31 0 0.370 - 0.370 - - 0 0 - 0.030 - 0.030 - - 0 - -3.90%
2000-08-30 0 0.385 - 0.385 - - 0 0 - 0.031 - 0.031 - - 0 - 0.00%
2000-08-29 0 0.385 - 0.385 - - 0 0 - 0.031 - 0.031 - - 0 - -3.75%
2000-08-28 0 0.400 - 0.380 - - 0 0 - 0.032 - 0.030 - - 0 - 0.00%
2000-08-25 0 0.400 - 0.400 - - 0 0 - 0.032 - 0.032 - - 0 - 0.00%
2000-08-24 0 0.400 - 0.400 0.400 0.400 100,000 40,000 0.4000 0.032 - 0.032 0.032 0.032 1,253,548 0.0319 1.27%
2000-08-23 0 0.395 - 0.400 - - 0 0 - 0.032 - 0.032 - - 0 - 0.00%
2000-08-22 0 0.395 - 0.395 - - 0 0 - 0.032 - 0.032 - - 0 - 0.00%
2000-08-21 0 0.395 - 0.395 - - 0 0 - 0.032 - 0.032 - - 0 - 0.00%
2000-08-18 0 0.395 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2000-08-17 0 0.395 - 0.395 - - 0 0 - 0.032 - 0.032 - - 0 - 0.00%
2000-08-16 0 0.395 - 0.395 - - 0 0 - 0.032 - 0.032 - - 0 - -1.25%
2000-08-15 0 0.400 - 0.400 - - 0 0 - 0.032 - 0.032 - - 0 - 0.00%
2000-08-14 0 0.400 - 0.400 0.395 0.400 50,000 19,950 0.3990 0.032 - 0.032 0.032 0.032 626,774 0.0318 1.27%
2000-08-11 0 0.395 - 0.410 - - 0 0 - 0.032 - 0.033 - - 0 - 0.00%
2000-08-10 0 0.395 0.395 - - - 0 0 - 0.032 0.032 - - - 0 - 2.60%
2000-08-09 0 0.385 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
2000-08-08 0 0.385 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
2000-08-07 0 0.385 - 0.390 - - 0 0 - 0.031 - 0.031 - - 0 - 0.00%
2000-08-04 0 0.385 0.385 - - - 0 0 - 0.031 0.031 - - - 0 - 2.67%
2000-08-03 0 0.375 - 0.375 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
2000-08-02 0 0.375 - 0.395 - - 0 0 - 0.030 - 0.032 - - 0 - 0.00%
2000-08-01 0 0.375 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2000-07-31 0 0.375 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2000-07-28 0 0.375 0.370 0.380 - - 200,000 75,000 0.3750 0.030 0.030 0.030 - - 2,507,097 0.0299 0.00%
2000-07-27 0 0.375 0.335 - - - 0 0 - 0.030 0.027 - - - 0 - 0.00%
2000-07-26 0 0.375 0.375 - 0.350 0.360 200,000 71,500 0.3575 0.030 0.030 - 0.028 0.029 2,507,097 0.0285 4.17%
2000-07-25 0 0.360 0.350 - - - 0 0 - 0.029 0.028 - - - 0 - 0.00%
2000-07-24 0 0.360 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
2000-07-21 0 0.360 0.360 0.390 0.360 0.370 198,000 71,780 0.3625 0.029 0.029 0.031 0.029 0.030 2,482,026 0.0289 -7.69%
2000-07-20 0 0.390 - 0.390 - - 0 0 - 0.031 - 0.031 - - 0 - 0.00%
2000-07-19 0 0.390 - 0.400 - - 0 0 - 0.031 - 0.032 - - 0 - 0.00%
2000-07-18 0 0.390 0.390 - - - 0 0 - 0.031 0.031 - - - 0 - 2.63%
2000-07-17 0 0.380 - 0.400 - - 0 0 - 0.030 - 0.032 - - 0 - 0.00%
2000-07-14 0 0.380 0.360 0.400 - - 0 0 - 0.030 0.029 0.032 - - 0 - 0.00%
2000-07-13 0 0.380 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2000-07-12 0 0.380 0.330 0.380 0.350 0.380 158,000 55,540 0.3515 0.030 0.026 0.030 0.028 0.030 1,980,607 0.0280 5.56%
2000-07-11 0 0.360 - 0.380 0.360 0.360 100,000 36,000 0.3600 0.029 - 0.030 0.029 0.029 1,253,548 0.0287 0.00%
2000-07-10 0 0.360 0.360 - 0.330 0.345 650,000 217,650 0.3348 0.029 0.029 - 0.026 0.028 8,148,065 0.0267 4.35%
2000-07-07 0 0.345 0.345 0.360 0.330 0.360 548,000 183,040 0.3340 0.028 0.028 0.029 0.026 0.029 6,869,446 0.0266 4.55%
2000-07-06 0 0.330 0.330 - 0.320 0.360 100,000 34,000 0.3400 0.026 0.026 - 0.026 0.029 1,253,548 0.0271 -21.43%
2000-07-05 0 0.420 - 0.420 - - 0 0 - 0.034 - 0.034 - - 0 - 0.00%
2000-07-04 0 0.420 - 0.420 0.420 0.420 50,000 21,000 0.4200 0.034 - 0.034 0.034 0.034 626,774 0.0335 -2.33%
2000-07-03 0 0.430 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2000-06-30 0 0.430 - 0.450 0.430 0.430 100,000 43,000 0.4300 0.034 - 0.036 0.034 0.034 1,253,548 0.0343 0.00%
2000-06-29 0 0.430 - 0.430 0.420 0.450 50,000 21,060 0.4212 0.034 - 0.034 0.034 0.036 626,774 0.0336 0.00%
2000-06-28 0 0.430 - 0.430 - - 0 0 - 0.034 - 0.034 - - 0 - -4.44%
2000-06-27 0 0.450 - 0.470 - - 0 0 - 0.036 - 0.037 - - 0 - 0.00%
2000-06-26 0 0.450 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2000-06-23 0 0.450 - 0.450 - - 0 0 - 0.036 - 0.036 - - 0 - 0.00%
2000-06-22 0 0.450 - 0.430 - - 0 0 - 0.036 - 0.034 - - 0 - 0.00%
2000-06-21 0 0.450 - 0.450 - - 0 0 - 0.036 - 0.036 - - 0 - -2.17%
2000-06-20 0 0.460 - 0.460 - - 0 0 - 0.037 - 0.037 - - 0 - 0.00%
2000-06-19 0 0.460 - 0.480 - - 0 0 - 0.037 - 0.038 - - 0 - 0.00%
2000-06-16 0 0.460 0.460 - - - 0 0 - 0.037 0.037 - - - 0 - 2.22%
2000-06-15 0 0.450 - 0.450 - - 0 0 - 0.036 - 0.036 - - 0 - -4.26%
2000-06-14 0 0.470 - 0.470 0.475 0.510 42,000 20,020 0.4767 0.037 - 0.037 0.038 0.041 526,490 0.0380 -1.05%
2000-06-13 0 0.475 - 0.475 - - 0 0 - 0.038 - 0.038 - - 0 - -3.06%
2000-06-12 0 0.490 - 0.490 - - 0 0 - 0.039 - 0.039 - - 0 - -5.77%
2000-06-09 0 0.520 0.520 - 0.450 0.450 110,000 49,500 0.4500 0.041 0.041 - 0.036 0.036 1,378,903 0.0359 15.56%
2000-06-08 0 0.450 - 0.450 0.450 0.480 22,000 9,960 0.4527 0.036 - 0.036 0.036 0.038 275,781 0.0361 2.27%
2000-06-07 0 0.440 0.480 - 0.380 0.410 304,000 117,840 0.3876 0.035 0.038 - 0.030 0.033 3,810,787 0.0309 2.33%
2000-06-05 0 0.430 0.360 - 0.375 0.430 102,000 39,040 0.3827 0.034 0.029 - 0.030 0.034 1,278,619 0.0305 13.16%
2000-06-02 0 0.380 0.335 0.380 0.330 0.380 10,000 3,500 0.3500 0.030 0.027 0.030 0.026 0.030 125,355 0.0279 15.15%
2000-06-01 0 0.330 0.330 - - - 38,000 12,160 0.3200 0.026 0.026 - - - 476,348 0.0255 0.00%
2000-05-31 0 0.330 0.330 0.380 0.330 0.390 570,000 212,350 0.3725 0.026 0.026 0.030 0.026 0.031 7,145,226 0.0297 -15.38%
2000-05-30 0 0.390 0.385 0.390 0.400 0.400 100,000 40,000 0.4000 0.031 0.031 0.031 0.032 0.032 1,253,548 0.0319 -1.27%
2000-05-29 0 0.395 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2000-05-26 0 0.395 0.395 - 0.395 0.410 160,000 64,800 0.4050 0.032 0.032 - 0.032 0.033 2,005,678 0.0323 -8.14%
2000-05-25 0 0.430 - 0.430 - - 0 0 - 0.034 - 0.034 - - 0 - -18.87%
2000-05-24 0 0.530 - 0.550 - - 0 0 - 0.042 - 0.044 - - 0 - 0.00%
2000-05-23 0 0.530 - 0.540 - - 0 0 - 0.042 - 0.043 - - 0 - 0.00%
2000-05-22 0 0.530 0.510 0.550 - - 0 0 - 0.042 0.041 0.044 - - 0 - 0.00%
2000-05-19 0 0.530 - 0.570 - - 0 0 - 0.042 - 0.045 - - 0 - 0.00%
2000-05-18 0 0.530 0.530 0.540 - - 0 0 - 0.042 0.042 0.043 - - 0 - 6.00%
2000-05-17 0 0.500 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2000-05-16 0 0.500 - 0.570 0.500 0.540 500,000 260,000 0.5200 0.040 - 0.045 0.040 0.043 6,267,742 0.0415 -7.41%
2000-05-15 0 0.540 - 0.540 0.510 0.550 234,000 124,540 0.5322 0.043 - 0.043 0.041 0.044 2,933,303 0.0425 12.50%
2000-05-12 0 0.480 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2000-05-10 0 0.480 - 0.500 - - 0 0 - 0.038 - 0.040 - - 0 - 0.00%
2000-05-09 0 0.480 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2000-05-08 0 0.480 - 0.480 - - 0 0 - 0.038 - 0.038 - - 0 - -5.88%
2000-05-05 0 0.510 0.420 - 0.410 0.510 64,000 27,840 0.4350 0.041 0.034 - 0.033 0.041 802,271 0.0347 21.43%
2000-05-04 0 0.420 0.420 0.480 0.420 0.470 174,000 81,480 0.4683 0.034 0.034 0.038 0.034 0.037 2,181,174 0.0374 -8.70%
2000-05-03 0 0.460 - 0.430 0.460 0.510 26,000 12,340 0.4746 0.037 - 0.034 0.037 0.041 325,923 0.0379 2.22%
2000-05-02 0 0.450 - 0.450 0.450 0.450 36,000 16,200 0.4500 0.036 - 0.036 0.036 0.036 451,277 0.0359 -2.17%
2000-04-28 0 0.460 0.460 - 0.400 0.400 30,000 12,000 0.4000 0.037 0.037 - 0.032 0.032 376,065 0.0319 9.52%
2000-04-27 0 0.420 0.420 - - - 0 0 - 0.034 0.034 - - - 0 - 5.00%
2000-04-26 0 0.400 0.395 - 0.400 0.400 100,000 40,000 0.4000 0.032 0.032 - 0.032 0.032 1,253,548 0.0319 0.00%
2000-04-25 0 0.400 0.400 - 0.400 0.420 50,000 20,200 0.4040 0.032 0.032 - 0.032 0.034 626,774 0.0322 -6.98%
2000-04-20 0 0.430 0.430 - 0.410 0.410 50,000 20,500 0.4100 0.034 0.034 - 0.033 0.033 626,774 0.0327 2.38%
2000-04-19 0 0.420 0.420 - 0.410 0.410 30,000 12,300 0.4100 0.034 0.034 - 0.033 0.033 376,065 0.0327 0.00%
2000-04-18 0 0.420 0.420 - 0.390 0.420 222,000 90,780 0.4089 0.034 0.034 - 0.031 0.034 2,782,878 0.0326 5.00%
2000-04-17 0 0.400 0.400 - 0.400 0.420 110,000 44,200 0.4018 0.032 0.032 - 0.032 0.034 1,378,903 0.0321 -20.00%
2000-04-14 0 0.500 - 0.485 - - 0 0 - 0.040 - 0.039 - - 0 - 0.00%
2000-04-13 0 0.500 - 0.500 - - 0 0 - 0.040 - 0.040 - - 0 - -10.71%
2000-04-12 0 0.560 0.540 0.560 - - 0 0 - 0.045 0.043 0.045 - - 0 - -3.45%
2000-04-11 0 0.580 0.540 0.580 0.540 0.580 100,000 56,800 0.5680 0.046 0.043 0.046 0.043 0.046 1,253,548 0.0453 3.57%
2000-04-10 0 0.560 0.560 0.640 0.560 0.600 130,000 76,000 0.5846 0.045 0.045 0.051 0.045 0.048 1,629,613 0.0466 -3.45%
2000-04-07 0 0.580 0.530 - 0.550 0.580 200,000 113,000 0.5650 0.046 0.042 - 0.044 0.046 2,507,097 0.0451 5.45%
2000-04-06 0 0.550 0.550 0.610 0.540 0.550 110,000 60,400 0.5491 0.044 0.044 0.049 0.043 0.044 1,378,903 0.0438 -5.17%
2000-04-05 0 0.580 - 0.600 0.580 0.640 150,000 90,000 0.6000 0.046 - 0.048 0.046 0.051 1,880,323 0.0479 -3.33%
2000-04-03 0 0.600 0.580 0.600 0.610 0.610 20,000 12,200 0.6100 0.048 0.046 0.048 0.049 0.049 250,710 0.0487 -11.76%
2000-03-31 0 0.680 0.680 0.700 0.680 0.750 760,000 542,720 0.7141 0.054 0.054 0.056 0.054 0.060 9,526,969 0.0570 -2.86%
2000-03-30 0 0.700 0.650 0.700 0.660 0.700 334,000 227,400 0.6808 0.056 0.052 0.056 0.053 0.056 4,186,852 0.0543 7.69%
2000-03-29 0 0.650 0.650 0.690 0.650 0.690 490,000 323,800 0.6608 0.052 0.052 0.055 0.052 0.055 6,142,388 0.0527 -1.52%
2000-03-28 0 0.660 0.660 0.710 0.650 0.720 392,000 272,260 0.6945 0.053 0.053 0.057 0.052 0.057 4,913,910 0.0554 -5.71%
2000-03-27 0 0.700 0.670 0.720 0.670 0.780 1,408,000 1,001,980 0.7116 0.056 0.053 0.057 0.053 0.062 17,649,963 0.0568 -5.41%
2000-03-24 0 0.740 0.690 0.740 0.680 0.740 832,000 591,480 0.7109 0.059 0.055 0.059 0.054 0.059 10,429,523 0.0567 5.71%
2000-03-23 0 0.700 0.690 0.700 0.640 0.770 2,046,000 1,428,240 0.6981 0.056 0.055 0.056 0.051 0.061 25,647,602 0.0557 4.48%
2000-03-22 0 0.680 0.660 0.680 0.620 0.790 62,000 40,180 0.6481 0.053 0.052 0.053 0.049 0.062 788,800 0.0509 9.68%
2000-03-21 0 0.620 0.620 0.700 0.620 0.670 216,000 139,420 0.6455 0.049 0.049 0.055 0.049 0.053 2,748,078 0.0507 -8.82%
2000-03-20 0 0.680 0.660 0.680 0.670 0.690 60,000 41,100 0.6850 0.053 0.052 0.053 0.053 0.054 763,355 0.0538 -1.45%
2000-03-17 0 0.690 0.670 0.690 0.650 0.690 100,000 67,000 0.6700 0.054 0.053 0.054 0.051 0.054 1,272,258 0.0527 6.15%
2000-03-16 0 0.650 - 0.690 0.650 0.690 130,000 85,700 0.6592 0.051 - 0.054 0.051 0.054 1,653,936 0.0518 -5.80%
2000-03-15 0 0.690 0.670 0.690 0.660 0.730 248,000 173,440 0.6994 0.054 0.053 0.054 0.052 0.057 3,155,200 0.0550 2.99%
2000-03-14 0 0.670 0.660 0.690 0.660 0.680 188,000 125,580 0.6680 0.053 0.052 0.054 0.052 0.053 2,391,845 0.0525 -5.63%
2000-03-13 0 0.710 0.700 0.720 0.650 0.720 2,208,000 1,543,180 0.6989 0.056 0.055 0.057 0.051 0.057 28,091,460 0.0549 -1.39%
2000-03-10 0 0.720 0.670 0.720 0.630 0.780 1,074,000 752,720 0.7009 0.057 0.053 0.057 0.050 0.061 13,664,053 0.0551 28.57%
2000-03-09 0 0.560 - 0.560 0.640 0.720 1,420,000 969,000 0.6824 0.044 - 0.044 0.050 0.057 18,066,066 0.0536 -20.00%
2000-03-08 0 0.700 0.670 0.700 0.640 0.750 1,562,300 1,112,079 0.7118 0.055 0.053 0.055 0.050 0.059 19,876,489 0.0559 2.94%
2000-03-07 0 0.680 0.680 0.700 0.540 0.680 1,446,300 871,879 0.6028 0.053 0.053 0.055 0.042 0.053 18,400,670 0.0474 15.25%
2000-03-06 0 0.590 0.570 0.590 0.510 0.590 1,434,000 771,200 0.5378 0.046 0.045 0.046 0.040 0.046 18,244,182 0.0423 0.00%
2000-03-03 0 0.590 0.590 0.610 0.590 0.650 400,000 241,080 0.6027 0.046 0.046 0.048 0.046 0.051 5,089,033 0.0474 -7.81%
2000-03-02 0 0.640 0.610 0.660 0.590 0.660 120,000 74,600 0.6217 0.050 0.048 0.052 0.046 0.052 1,526,710 0.0489 -13.51%
2000-03-01 0 0.740 0.740 0.750 0.650 0.680 86,000 56,380 0.6556 0.058 0.058 0.059 0.051 0.053 1,094,142 0.0515 13.85%
2000-02-29 0 0.650 0.650 0.680 0.620 0.790 274,000 178,960 0.6531 0.051 0.051 0.053 0.049 0.062 3,485,987 0.0513 10.17%
2000-02-28 0 0.590 0.590 0.610 0.580 0.760 1,640,000 1,128,940 0.6884 0.046 0.046 0.048 0.046 0.060 20,865,034 0.0541 -23.38%
2000-02-25 0 0.770 0.750 0.770 0.680 0.780 3,132,000 2,256,720 0.7205 0.061 0.059 0.061 0.053 0.061 39,847,126 0.0566 8.45%
2000-02-24 0 0.710 0.710 0.740 0.690 0.940 7,218,000 5,699,840 0.7897 0.056 0.056 0.058 0.054 0.074 91,831,595 0.0621 2.90%
2000-02-23 1 0.690 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2000-02-22 1 0.690 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2000-02-21 0 0.690 0.690 0.720 0.680 0.880 8,038,000 6,293,000 0.7829 0.054 0.054 0.057 0.053 0.069 102,264,112 0.0615 -11.54%
2000-02-18 0 0.780 0.740 0.780 0.730 0.930 10,016,000 8,296,540 0.8283 0.061 0.058 0.061 0.057 0.073 127,429,378 0.0651 9.86%
2000-02-17 0 0.710 0.700 0.710 0.690 0.750 1,480,000 1,036,920 0.7006 0.056 0.055 0.056 0.054 0.059 18,829,421 0.0551 1.43%
2000-02-16 0 0.700 0.690 0.700 0.680 0.730 460,000 324,400 0.7052 0.055 0.054 0.055 0.053 0.057 5,852,388 0.0554 -4.11%
2000-02-15 0 0.730 0.710 0.730 0.700 0.900 760,000 554,500 0.7296 0.057 0.056 0.057 0.055 0.071 9,669,162 0.0573 5.80%
2000-02-14 0 0.690 0.690 0.750 0.590 0.810 756,000 558,800 0.7392 0.054 0.054 0.059 0.046 0.064 9,618,272 0.0581 25.45%
2000-02-11 0 0.550 0.550 0.600 0.530 0.600 130,000 74,600 0.5738 0.043 0.043 0.047 0.042 0.047 1,653,936 0.0451 -19.12%
2000-02-10 0 0.680 - 0.680 0.680 0.720 190,000 131,400 0.6916 0.053 - 0.053 0.053 0.057 2,417,291 0.0544 1.49%
2000-02-09 0 0.670 0.630 0.720 0.670 0.800 1,822,000 1,327,880 0.7288 0.053 0.050 0.057 0.053 0.063 23,180,544 0.0573 -6.94%
2000-02-08 0 0.720 0.700 0.720 0.500 0.750 2,012,000 1,367,100 0.6795 0.057 0.055 0.057 0.039 0.059 25,597,834 0.0534 50.00%
2000-02-03 0 0.480 0.475 0.480 0.475 0.570 572,000 294,430 0.5147 0.038 0.037 0.038 0.037 0.045 7,277,317 0.0405 -14.29%
2000-02-02 0 0.560 0.550 0.560 0.540 0.620 94,000 52,680 0.5604 0.044 0.043 0.044 0.042 0.049 1,195,923 0.0440 12.00%
2000-02-01 0 0.500 0.500 0.520 0.455 0.590 734,000 371,030 0.5055 0.039 0.039 0.041 0.036 0.046 9,338,375 0.0397 -7.41%
2000-01-31 0 0.540 0.490 0.510 0.450 0.570 732,000 372,610 0.5090 0.042 0.039 0.040 0.035 0.045 9,312,930 0.0400 17.39%
2000-01-28 0 0.460 0.430 0.465 0.410 0.520 538,000 244,450 0.4544 0.036 0.034 0.037 0.032 0.041 6,844,749 0.0357 4.55%
2000-01-27 0 0.440 0.440 0.460 0.360 0.460 2,926,000 1,246,550 0.4260 0.035 0.035 0.036 0.028 0.036 37,226,274 0.0335 22.22%
2000-01-26 0 0.360 0.390 - 0.310 0.355 538,000 174,570 0.3245 0.028 0.031 - 0.024 0.028 6,844,749 0.0255 7.46%
2000-01-25 0 0.335 0.315 0.350 0.335 0.345 310,000 104,650 0.3376 0.026 0.025 0.028 0.026 0.027 3,944,000 0.0265 -4.29%
2000-01-24 0 0.350 0.335 0.350 0.285 0.375 916,000 307,770 0.3360 0.028 0.026 0.028 0.022 0.029 11,653,885 0.0264 16.67%
2000-01-21 0 0.300 0.300 0.330 0.300 0.335 320,000 98,810 0.3088 0.024 0.024 0.026 0.024 0.026 4,071,226 0.0243 -9.09%
2000-01-20 0 0.330 0.310 0.330 0.295 0.330 232,000 70,260 0.3028 0.026 0.024 0.026 0.023 0.026 2,951,639 0.0238 -10.81%
2000-01-19 0 0.370 0.260 - 0.270 0.370 40,000 11,160 0.2790 0.029 0.020 - 0.021 0.029 508,903 0.0219 37.04%
2000-01-18 0 0.270 0.270 0.305 0.270 0.275 108,000 29,600 0.2741 0.021 0.021 0.024 0.021 0.022 1,374,039 0.0215 -8.47%
2000-01-17 0 0.295 - 0.300 - - 0 0 - 0.023 - 0.024 - - 0 - 0.00%
2000-01-14 0 0.295 0.295 0.300 0.270 0.300 96,000 27,420 0.2856 0.023 0.023 0.024 0.021 0.024 1,221,368 0.0225 5.36%
2000-01-13 0 0.280 0.275 - 0.280 0.280 100,000 28,000 0.2800 0.022 0.022 - 0.022 0.022 1,272,258 0.0220 -3.45%
2000-01-12 0 0.290 0.285 0.290 0.260 0.290 160,000 43,880 0.2743 0.023 0.022 0.023 0.020 0.023 2,035,613 0.0216 -3.33%
2000-01-11 0 0.300 0.280 0.300 0.280 0.300 142,000 40,640 0.2862 0.024 0.022 0.024 0.022 0.024 1,806,607 0.0225 7.14%
2000-01-10 0 0.280 0.270 0.330 0.280 0.280 66,000 18,480 0.2800 0.022 0.021 0.026 0.022 0.022 839,690 0.0220 -3.45%
2000-01-07 0 0.290 0.290 0.300 - - 0 0 - 0.023 0.023 0.024 - - 0 - 1.75%
2000-01-06 0 0.285 - - - - 0 0 - 0.022 - - - - 0 - 0.00%
2000-01-05 0 0.285 - 0.305 - - 0 0 - 0.022 - 0.024 - - 0 - 0.00%
2000-01-04 0 0.285 - 0.325 - - 0 0 - 0.022 - 0.026 - - 0 - 0.00%
2000-01-03 0 0.285 0.285 0.320 0.280 0.280 20,000 5,600 0.2800 0.022 0.022 0.025 0.022 0.022 254,452 0.0220 -5.00%
1999-12-30 0 0.300 - 0.300 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
1999-12-29 0 0.300 - 0.300 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
1999-12-28 0 0.300 - 0.300 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
1999-12-24 0 0.300 - 0.300 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
1999-12-23 0 0.300 - 0.300 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
1999-12-22 0 0.300 - 0.300 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
1999-12-21 0 0.300 - 0.300 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
1999-12-20 0 0.300 - 0.300 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
1999-12-17 0 0.300 - 0.300 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
1999-12-16 0 0.300 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1999-12-15 0 0.300 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1999-12-14 0 0.300 - 0.300 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
1999-12-13 0 0.300 - 0.320 - - 0 0 - 0.024 - 0.025 - - 0 - 0.00%
1999-12-10 0 0.300 - 0.320 - - 0 0 - 0.024 - 0.025 - - 0 - 0.00%
1999-12-09 0 0.300 - 0.310 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
1999-12-08 0 0.300 0.250 0.320 - - 0 0 - 0.024 0.020 0.025 - - 0 - 0.00%
1999-12-07 0 0.300 0.250 0.300 0.270 0.310 24,000 6,640 0.2767 0.024 0.020 0.024 0.021 0.024 305,342 0.0217 11.11%
1999-12-06 0 0.270 0.255 0.310 - - 0 0 - 0.021 0.020 0.024 - - 0 - 0.00%
1999-12-03 0 0.270 - - - - 0 0 - 0.021 - - - - 0 - 0.00%
1999-12-02 0 0.270 0.270 0.330 0.270 0.270 16,000 4,320 0.2700 0.021 0.021 0.026 0.021 0.021 203,561 0.0212 -12.90%
1999-12-01 0 0.310 - 0.330 - - 0 0 - 0.024 - 0.026 - - 0 - 0.00%
1999-11-30 0 0.310 - 0.310 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
1999-11-29 0 0.310 - 0.330 - - 0 0 - 0.024 - 0.026 - - 0 - 0.00%
1999-11-26 0 0.310 - 0.330 - - 0 0 - 0.024 - 0.026 - - 0 - 0.00%
1999-11-25 0 0.310 - 0.330 - - 0 0 - 0.024 - 0.026 - - 0 - 0.00%
1999-11-24 0 0.310 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1999-11-23 0 0.310 0.290 - - - 0 0 - 0.024 0.023 - - - 0 - 0.00%
1999-11-22 0 0.310 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1999-11-19 0 0.310 - 0.345 - - 0 0 - 0.024 - 0.027 - - 0 - 0.00%
1999-11-18 0 0.310 - 0.330 - - 0 0 - 0.024 - 0.026 - - 0 - 0.00%
1999-11-17 0 0.310 - 0.330 - - 0 0 - 0.024 - 0.026 - - 0 - 0.00%
1999-11-16 0 0.310 0.310 0.330 0.275 0.275 2,000 550 0.2750 0.024 0.024 0.026 0.022 0.022 25,445 0.0216 5.08%
1999-11-15 0 0.295 0.295 0.350 0.275 0.275 30,000 8,250 0.2750 0.023 0.023 0.028 0.022 0.022 381,677 0.0216 -4.84%
1999-11-12 0 0.310 - 0.350 - - 0 0 - 0.024 - 0.028 - - 0 - 0.00%
1999-11-11 0 0.310 - 0.310 - - 0 0 - 0.024 - 0.024 - - 0 - -11.43%
1999-11-10 0 0.350 - 0.370 - - 0 0 - 0.028 - 0.029 - - 0 - 0.00%
1999-11-09 0 0.350 - 0.370 - - 0 0 - 0.028 - 0.029 - - 0 - 0.00%
1999-11-08 0 0.350 - 0.370 - - 0 0 - 0.028 - 0.029 - - 0 - 0.00%
1999-11-05 0 0.350 - 0.370 - - 0 0 - 0.028 - 0.029 - - 0 - 0.00%
1999-11-04 0 0.350 - - - - 0 0 - 0.028 - - - - 0 - 0.00%
1999-11-03 0 0.350 - 0.380 - - 0 0 - 0.028 - 0.030 - - 0 - 0.00%
1999-11-02 0 0.350 - 0.380 - - 0 0 - 0.028 - 0.030 - - 0 - 0.00%
1999-11-01 0 0.350 - 0.380 - - 0 0 - 0.028 - 0.030 - - 0 - 0.00%
1999-10-29 0 0.350 - 0.350 - - 0 0 - 0.028 - 0.028 - - 0 - -2.78%
1999-10-28 0 0.360 - 0.370 - - 0 0 - 0.028 - 0.029 - - 0 - 0.00%
1999-10-27 0 0.360 - 0.380 - - 0 0 - 0.028 - 0.030 - - 0 - 0.00%
1999-10-26 0 0.360 - 0.360 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
1999-10-25 0 0.360 - 0.380 - - 0 0 - 0.028 - 0.030 - - 0 - 0.00%
1999-10-22 0 0.360 - 0.380 - - 0 0 - 0.028 - 0.030 - - 0 - 0.00%
1999-10-21 0 0.360 - 0.370 - - 0 0 - 0.028 - 0.029 - - 0 - 0.00%
1999-10-20 0 0.360 - 0.375 - - 0 0 - 0.028 - 0.029 - - 0 - 0.00%
1999-10-19 0 0.360 - 0.360 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
1999-10-15 0 0.360 - 0.365 - - 0 0 - 0.028 - 0.029 - - 0 - 0.00%
1999-10-14 0 0.360 - 0.360 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
1999-10-13 0 0.360 - 0.380 - - 0 0 - 0.028 - 0.030 - - 0 - 0.00%
1999-10-12 0 0.360 - 0.375 - - 0 0 - 0.028 - 0.029 - - 0 - 0.00%
1999-10-11 0 0.360 - 0.360 - - 0 0 - 0.028 - 0.028 - - 0 - -2.70%
1999-10-08 0 0.370 0.320 0.370 - - 0 0 - 0.029 0.025 0.029 - - 0 - -1.33%
1999-10-07 0 0.375 0.350 0.375 0.335 0.380 352,000 125,350 0.3561 0.029 0.028 0.029 0.026 0.030 4,478,349 0.0280 1.35%
1999-10-06 0 0.370 - 0.390 - - 0 0 - 0.029 - 0.031 - - 0 - 0.00%
1999-10-05 0 0.370 - 0.380 - - 0 0 - 0.029 - 0.030 - - 0 - 0.00%
1999-10-04 0 0.370 - 0.390 - - 0 0 - 0.029 - 0.031 - - 0 - 0.00%
1999-09-30 0 0.370 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
1999-09-29 0 0.370 - 0.370 - - 0 0 - 0.029 - 0.029 - - 0 - -1.33%
1999-09-28 0 0.375 - 0.375 0.375 0.375 4,000 1,500 0.3750 0.029 - 0.029 0.029 0.029 50,890 0.0295 1.35%
1999-09-27 0 0.370 0.370 0.375 - - 0 0 - 0.029 0.029 0.029 - - 0 - 4.23%
1999-09-24 0 0.355 0.305 0.355 0.325 0.355 60,000 19,560 0.3260 0.028 0.024 0.028 0.026 0.028 763,355 0.0256 2.90%
1999-09-23 0 0.345 0.345 0.350 - - 0 0 - 0.027 0.027 0.028 - - 0 - 4.55%
1999-09-22 0 0.330 0.280 - 0.290 0.350 102,000 29,700 0.2912 0.026 0.022 - 0.023 0.028 1,297,703 0.0229 13.79%
1999-09-21 0 0.290 0.290 0.330 0.290 0.330 16,000 4,960 0.3100 0.023 0.023 0.026 0.023 0.026 203,561 0.0244 -6.45%
1999-09-20 0 0.310 0.310 - 0.290 0.310 206,000 61,360 0.2979 0.024 0.024 - 0.023 0.024 2,620,852 0.0234 -8.82%
1999-09-17 0 0.340 - 0.360 - - 0 0 - 0.027 - 0.028 - - 0 - 0.00%
1999-09-15 0 0.340 - 0.340 - - 0 0 - 0.027 - 0.027 - - 0 - -4.23%
1999-09-14 0 0.355 - - - - 0 0 - 0.028 - - - - 0 - 0.00%
1999-09-13 0 0.355 - - - - 0 0 - 0.028 - - - - 0 - 0.00%
1999-09-10 0 0.355 - 0.355 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
1999-09-09 0 0.355 - - - - 0 0 - 0.028 - - - - 0 - 0.00%
1999-09-08 0 0.355 - 0.355 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
1999-09-07 0 0.355 - - - - 0 0 - 0.028 - - - - 0 - 0.00%
1999-09-06 0 0.355 - 0.355 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
1999-09-03 0 0.355 - - - - 0 0 - 0.028 - - - - 0 - 0.00%
1999-09-02 0 0.355 - - - - 0 0 - 0.028 - - - - 0 - 0.00%
1999-09-01 0 0.355 - - - - 0 0 - 0.028 - - - - 0 - 0.00%
1999-08-31 0 0.355 - - - - 0 0 - 0.028 - - - - 0 - 0.00%
1999-08-30 0 0.355 - - - - 0 0 - 0.028 - - - - 0 - 0.00%
1999-08-27 0 0.355 0.355 - - - 0 0 - 0.028 0.028 - - - 0 - 1.43%
1999-08-26 0 0.350 - - - - 0 0 - 0.028 - - - - 0 - 0.00%
1999-08-25 0 0.350 - - - - 0 0 - 0.028 - - - - 0 - 0.00%
1999-08-24 0 0.350 - - - - 0 0 - 0.028 - - - - 0 - 0.00%
1999-08-23 0 0.350 - - - - 0 0 - 0.028 - - - - 0 - 0.00%
1999-08-20 0 0.350 - - - - 0 0 - 0.028 - - - - 0 - 0.00%
1999-08-19 0 0.350 - - - - 0 0 - 0.028 - - - - 0 - 0.00%
1999-08-18 0 0.350 - 0.350 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
1999-08-17 0 0.350 - 0.350 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
1999-08-16 0 0.350 - 0.350 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
1999-08-13 0 0.350 - - - - 0 0 - 0.028 - - - - 0 - 0.00%
1999-08-12 0 0.350 - - - - 0 0 - 0.028 - - - - 0 - 0.00%
1999-08-11 0 0.350 - - - - 0 0 - 0.028 - - - - 0 - 0.00%
1999-08-10 0 0.350 - - - - 0 0 - 0.028 - - - - 0 - 0.00%
1999-08-09 0 0.350 - - - - 0 0 - 0.028 - - - - 0 - 0.00%
1999-08-06 0 0.350 - 0.350 0.280 0.360 72,000 23,620 0.3281 0.028 - 0.028 0.022 0.028 916,026 0.0258 16.67%
1999-08-05 0 0.300 - 0.300 - - 0 0 - 0.024 - 0.024 - - 0 - -15.49%
1999-08-04 0 0.355 - - - - 0 0 - 0.028 - - - - 0 - 0.00%
1999-08-03 0 0.355 - 0.355 - - 0 0 - 0.028 - 0.028 - - 0 - -6.58%
1999-08-02 0 0.380 - 0.380 - - 0 0 - 0.030 - 0.030 - - 0 - -2.56%
1999-07-30 0 0.390 - 0.390 - - 0 0 - 0.031 - 0.031 - - 0 - 0.00%
1999-07-29 0 0.390 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
1999-07-28 0 0.390 - 0.395 - - 0 0 - 0.031 - 0.031 - - 0 - 0.00%
1999-07-27 0 0.390 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
1999-07-26 0 0.390 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
1999-07-23 0 0.390 - 0.390 - - 0 0 - 0.031 - 0.031 - - 0 - 0.00%
1999-07-22 0 0.390 - 0.390 0.390 0.390 2,000 780 0.3900 0.031 - 0.031 0.031 0.031 25,445 0.0307 2.63%
1999-07-21 0 0.380 0.380 0.390 - - 0 0 - 0.030 0.030 0.031 - - 0 - 0.00%
1999-07-20 0 0.380 - 0.380 - - 0 0 - 0.030 - 0.030 - - 0 - -2.56%
1999-07-19 0 0.390 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
1999-07-16 0 0.390 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
1999-07-15 0 0.390 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
1999-07-14 0 0.390 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
1999-07-13 0 0.390 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
1999-07-12 0 0.390 - 0.390 - - 0 0 - 0.031 - 0.031 - - 0 - 0.00%
1999-07-09 0 0.390 0.390 - - - 0 0 - 0.031 0.031 - - - 0 - 1.30%
1999-07-08 0 0.385 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1999-07-07 0 0.385 - 0.400 - - 0 0 - 0.030 - 0.031 - - 0 - 0.00%
1999-07-06 0 0.385 - 0.385 0.390 0.390 50,000 19,500 0.3900 0.030 - 0.030 0.031 0.031 636,129 0.0307 -1.28%
1999-07-05 0 0.390 - 0.390 - - 0 0 - 0.031 - 0.031 - - 0 - -2.50%
1999-07-02 0 0.400 - 0.400 - - 0 0 - 0.031 - 0.031 - - 0 - -4.76%
1999-06-30 0 0.420 - 0.420 - - 0 0 - 0.033 - 0.033 - - 0 - -2.33%
1999-06-29 0 0.430 - 0.435 - - 0 0 - 0.034 - 0.034 - - 0 - 0.00%
1999-06-28 0 0.430 - 0.450 - - 0 0 - 0.034 - 0.035 - - 0 - 0.00%
1999-06-25 0 0.430 0.430 - 0.390 0.390 4,000 1,560 0.3900 0.034 0.034 - 0.031 0.031 50,890 0.0307 16.22%
1999-06-24 0 0.370 - 0.380 - - 0 0 - 0.029 - 0.030 - - 0 - 0.00%
1999-06-23 0 0.370 - - - - 50,000 18,500 0.3700 0.029 - - - - 636,129 0.0291 0.00%
1999-06-22 0 0.370 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
1999-06-21 0 0.370 - 0.370 - - 0 0 - 0.029 - 0.029 - - 0 - 0.00%
1999-06-17 0 0.370 0.355 0.370 0.360 0.380 298,000 109,640 0.3679 0.029 0.028 0.029 0.028 0.030 3,791,329 0.0289 0.00%
1999-06-16 0 0.370 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
1999-06-15 0 0.370 - 0.380 - - 0 0 - 0.029 - 0.030 - - 0 - 0.00%
1999-06-14 0 0.370 0.370 0.380 - - 0 0 - 0.029 0.029 0.030 - - 0 - 1.37%
1999-06-11 0 0.365 0.370 0.390 0.355 0.370 106,000 38,590 0.3641 0.029 0.029 0.031 0.028 0.029 1,348,594 0.0286 -2.67%
1999-06-10 0 0.375 0.375 0.385 0.375 0.375 52,000 19,500 0.3750 0.029 0.029 0.030 0.029 0.029 661,574 0.0295 -5.06%
1999-06-09 0 0.395 0.365 0.395 0.355 0.395 200,000 74,670 0.3734 0.031 0.029 0.031 0.028 0.031 2,544,516 0.0293 11.27%
1999-06-08 0 0.355 0.355 0.370 0.355 0.370 282,000 102,030 0.3618 0.028 0.028 0.029 0.028 0.029 3,587,768 0.0284 -11.25%
1999-06-07 0 0.400 0.355 0.400 0.400 0.415 134,000 53,660 0.4004 0.031 0.028 0.031 0.031 0.033 1,704,826 0.0315 1.27%
1999-06-04 0 0.395 - 0.400 - - 0 0 - 0.031 - 0.031 - - 0 - 0.00%
1999-06-03 0 0.395 0.395 0.400 0.355 0.400 320,000 119,550 0.3736 0.031 0.031 0.031 0.028 0.031 4,071,226 0.0294 11.27%
1999-06-02 0 0.355 - 0.355 0.355 0.355 248,000 88,040 0.3550 0.028 - 0.028 0.028 0.028 3,155,200 0.0279 -4.05%
1999-06-01 0 0.370 0.355 0.370 - - 0 0 - 0.029 0.028 0.029 - - 0 - 0.00%
1999-05-31 0 0.370 0.355 - 0.355 0.370 70,000 25,150 0.3593 0.029 0.028 - 0.028 0.029 890,581 0.0282 8.82%
1999-05-28 0 0.340 0.340 - - - 0 0 - 0.027 0.027 - - - 0 - 1.49%
1999-05-27 0 0.335 0.335 - - - 0 0 - 0.026 0.026 - - - 0 - 0.00%
1999-05-26 0 0.335 0.330 - - - 0 0 - 0.026 0.026 - - - 0 - 0.00%
1999-05-25 0 0.335 0.335 - - - 0 0 - 0.026 0.026 - - - 0 - 1.52%
1999-05-24 0 0.330 0.330 0.385 0.330 0.350 120,000 41,340 0.3445 0.026 0.026 0.030 0.026 0.028 1,526,710 0.0271 -19.51%
1999-05-21 0 0.410 - 0.410 - - 0 0 - 0.032 - 0.032 - - 0 - 0.00%
1999-05-20 0 0.410 - 0.410 - - 0 0 - 0.032 - 0.032 - - 0 - 0.00%
1999-05-19 0 0.410 - 0.410 - - 0 0 - 0.032 - 0.032 - - 0 - 0.00%
1999-05-18 0 0.410 - 0.410 - - 0 0 - 0.032 - 0.032 - - 0 - 0.00%
1999-05-17 0 0.410 - 0.410 - - 0 0 - 0.032 - 0.032 - - 0 - 0.00%
1999-05-14 0 0.410 - 0.410 - - 0 0 - 0.032 - 0.032 - - 0 - 0.00%
1999-05-13 0 0.410 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1999-05-12 0 0.410 - 0.425 0.410 0.410 120,000 49,230 0.4103 0.032 - 0.033 0.032 0.032 1,526,710 0.0322 -1.20%
1999-05-11 0 0.415 - 0.415 0.400 0.415 50,000 20,120 0.4024 0.033 - 0.033 0.031 0.033 636,129 0.0316 3.75%
1999-05-10 0 0.400 - 0.400 - - 0 0 - 0.031 - 0.031 - - 0 - -1.23%
1999-05-07 0 0.405 0.445 - 0.385 0.405 214,000 84,130 0.3931 0.032 0.035 - 0.030 0.032 2,722,632 0.0309 -4.71%
1999-05-06 0 0.425 0.385 0.425 0.370 0.425 220,000 86,790 0.3945 0.033 0.030 0.033 0.029 0.033 2,798,968 0.0310 -9.57%
1999-05-05 0 0.470 - 0.485 0.415 0.500 116,000 49,790 0.4292 0.037 - 0.038 0.033 0.039 1,475,819 0.0337 18.99%
1999-05-04 0 0.395 0.395 0.400 0.350 0.400 376,000 143,760 0.3823 0.031 0.031 0.031 0.028 0.031 4,783,691 0.0301 16.18%
1999-05-03 0 0.340 0.340 0.370 0.335 0.335 28,000 9,380 0.3350 0.027 0.027 0.029 0.026 0.026 356,232 0.0263 -8.11%
1999-04-30 0 0.370 0.320 0.370 0.300 0.370 110,000 35,290 0.3208 0.029 0.025 0.029 0.024 0.029 1,399,484 0.0252 17.46%
1999-04-29 0 0.315 0.305 - 0.285 0.315 240,000 70,620 0.2943 0.025 0.024 - 0.022 0.025 3,053,420 0.0231 8.62%
1999-04-28 0 0.290 0.290 - 0.275 0.290 70,000 19,700 0.2814 0.023 0.023 - 0.022 0.023 890,581 0.0221 1.75%
1999-04-27 0 0.285 0.285 - 0.270 0.300 570,000 165,160 0.2898 0.022 0.022 - 0.021 0.024 7,251,872 0.0228 0.00%
1999-04-26 0 0.285 0.285 0.295 0.285 0.300 174,000 52,050 0.2991 0.022 0.022 0.023 0.022 0.024 2,213,729 0.0235 1.79%
1999-04-23 0 0.280 0.280 0.285 0.280 0.300 200,000 59,800 0.2990 0.022 0.022 0.022 0.022 0.024 2,544,516 0.0235 7.69%
1999-04-22 0 0.260 0.260 0.280 0.238 0.280 314,000 77,660 0.2473 0.020 0.020 0.022 0.019 0.022 3,994,891 0.0194 5.69%
1999-04-21 0 0.246 0.246 0.249 0.245 0.249 82,000 20,202 0.2464 0.019 0.019 0.020 0.019 0.020 1,043,252 0.0194 1.23%
1999-04-20 0 0.243 0.237 - 0.235 0.243 366,000 87,212 0.2383 0.019 0.019 - 0.018 0.019 4,656,465 0.0187 3.40%
1999-04-19 0 0.235 - 0.235 0.235 0.235 150,000 35,250 0.2350 0.018 - 0.018 0.018 0.018 1,908,387 0.0185 0.00%
1999-04-16 0 0.235 0.235 - - - 0 0 - 0.018 0.018 - - - 0 - 4.44%
1999-04-15 0 0.225 - - - - 0 0 - 0.018 - - - - 0 - 0.00%
1999-04-14 0 0.225 0.211 - - - 0 0 - 0.018 0.017 - - - 0 - 0.00%
1999-04-13 0 0.225 0.220 - 0.210 0.225 62,000 13,270 0.2140 0.018 0.017 - 0.017 0.018 788,800 0.0168 7.14%
1999-04-12 0 0.210 0.210 - 0.210 0.210 60,000 12,600 0.2100 0.017 0.017 - 0.017 0.017 763,355 0.0165 -2.33%
1999-04-09 0 0.215 - - - - 0 0 - 0.017 - - - - 0 - 0.00%
1999-04-08 0 0.215 0.215 - 0.199 0.199 90,000 17,910 0.1990 0.017 0.017 - 0.016 0.016 1,145,032 0.0156 7.50%
1999-04-07 0 0.200 0.200 - - - 0 0 - 0.016 0.016 - - - 0 - 0.00%
1999-04-01 0 0.200 - - - - 0 0 - 0.016 - - - - 0 - 0.00%
1999-03-31 0 0.200 0.200 - - - 0 0 - 0.016 0.016 - - - 0 - 0.00%
1999-03-30 0 0.200 0.200 - 0.198 0.202 184,000 36,828 0.2002 0.016 0.016 - 0.016 0.016 2,340,955 0.0157 -0.99%
1999-03-29 0 0.202 - - - - 0 0 - 0.016 - - - - 0 - 0.00%
1999-03-26 0 0.202 0.198 - - - 0 0 - 0.016 0.016 - - - 0 - 0.00%
1999-03-25 0 0.202 - 0.202 0.202 0.202 200,000 40,400 0.2020 0.016 - 0.016 0.016 0.016 2,544,516 0.0159 0.00%
1999-03-24 0 0.202 0.198 0.202 - - 0 0 - 0.016 0.016 0.016 - - 0 - 0.00%
1999-03-23 0 0.202 0.202 - 0.199 0.199 58,000 11,542 0.1990 0.016 0.016 - 0.016 0.016 737,910 0.0156 3.59%
1999-03-22 0 0.195 0.191 - - - 0 0 - 0.015 0.015 - - - 0 - 0.00%
1999-03-19 0 0.195 - - 0.195 0.195 58,000 11,310 0.1950 0.015 - - 0.015 0.015 737,910 0.0153 2.09%
1999-03-18 0 0.191 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
1999-03-17 0 0.191 0.191 - - - 0 0 - 0.015 0.015 - - - 0 - 0.53%
1999-03-16 0 0.190 0.190 - 0.190 0.190 200,000 38,000 0.1900 0.015 0.015 - 0.015 0.015 2,544,516 0.0149 1.06%
1999-03-15 0 0.188 0.188 - 0.188 0.220 154,000 31,256 0.2030 0.015 0.015 - 0.015 0.017 1,959,278 0.0160 -19.31%
1999-03-12 0 0.233 0.233 - - - 0 0 - 0.018 0.018 - - - 0 - 1.30%
1999-03-11 0 0.230 - - - - 0 0 - 0.018 - - - - 0 - 0.00%
1999-03-10 0 0.230 - - - - 0 0 - 0.018 - - - - 0 - 0.00%
1999-03-09 0 0.230 - 0.230 - - 0 0 - 0.018 - 0.018 - - 0 - -0.86%
1999-03-08 0 0.232 - - - - 0 0 - 0.018 - - - - 0 - 0.00%
1999-03-05 0 0.232 - - - - 0 0 - 0.018 - - - - 0 - 0.00%
1999-03-04 0 0.232 - - - - 0 0 - 0.018 - - - - 0 - 0.00%
1999-03-03 0 0.232 - - - - 0 0 - 0.018 - - - - 0 - 0.00%
1999-03-02 0 0.232 - 0.232 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
1999-03-01 0 0.232 - - - - 0 0 - 0.018 - - - - 0 - 0.00%
1999-02-26 0 0.232 - 0.235 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
1999-02-25 0 0.232 - 0.232 - - 0 0 - 0.018 - 0.018 - - 0 - -3.33%
1999-02-24 0 0.240 - 0.225 - - 0 0 - 0.019 - 0.018 - - 0 - -3.61%
1999-02-23 0 0.249 0.249 0.250 - - 0 0 - 0.020 0.020 0.020 - - 0 - 0.81%
1999-02-22 0 0.247 - 0.275 - - 0 0 - 0.019 - 0.022 - - 0 - 0.00%
1999-02-19 0 0.247 - - 0.247 0.247 2,000 494 0.2470 0.019 - - 0.019 0.019 25,445 0.0194 4.22%
1999-02-15 0 0.237 0.237 - - - 0 0 - 0.019 0.019 - - - 0 - 14.49%
1999-02-12 0 0.207 0.207 - 0.204 0.204 2,000 408 0.2040 0.016 0.016 - 0.016 0.016 25,445 0.0160 -6.76%
1999-02-11 0 0.222 - 0.225 - - 0 0 - 0.017 - 0.018 - - 0 - 0.00%
1999-02-10 0 0.222 0.222 - - - 0 0 - 0.017 0.017 - - - 0 - 17.46%
1999-02-09 0 0.189 0.189 0.190 - - 0 0 - 0.015 0.015 0.015 - - 0 - 1.61%
1999-02-08 0 0.186 - 0.186 - - 0 0 - 0.015 - 0.015 - - 0 - -4.62%
1999-02-05 0 0.195 0.195 0.197 - - 0 0 - 0.015 0.015 0.015 - - 0 - 1.04%
1999-02-04 0 0.193 - 0.193 0.200 0.200 2,000 400 0.2000 0.015 - 0.015 0.016 0.016 25,445 0.0157 0.52%
1999-02-03 0 0.192 0.197 - 0.166 0.176 780,000 134,080 0.1719 0.015 0.015 - 0.013 0.014 9,923,614 0.0135 7.87%
1999-02-02 0 0.178 - 0.180 0.170 0.178 1,300,000 224,900 0.1730 0.014 - 0.014 0.013 0.014 16,539,356 0.0136 -3.26%
1999-02-01 0 0.184 0.168 - 0.170 0.184 884,000 151,936 0.1719 0.014 0.013 - 0.013 0.014 11,246,762 0.0135 5.14%
1999-01-29 0 0.175 0.175 - 0.171 0.175 820,000 140,626 0.1715 0.014 0.014 - 0.013 0.014 10,432,517 0.0135 0.00%
1999-01-28 0 0.175 0.171 0.180 0.150 0.180 682,000 119,750 0.1756 0.014 0.013 0.014 0.012 0.014 8,676,801 0.0138 -3.31%
1999-01-27 0 0.181 0.174 0.182 0.178 0.181 592,000 106,476 0.1799 0.014 0.014 0.014 0.014 0.014 7,531,768 0.0141 1.69%
1999-01-26 0 0.178 0.174 - 0.178 0.182 624,000 112,768 0.1807 0.014 0.014 - 0.014 0.014 7,938,891 0.0142 -3.26%
1999-01-25 0 0.184 0.182 - 0.182 0.186 660,000 122,024 0.1849 0.014 0.014 - 0.014 0.015 8,396,904 0.0145 -6.12%
1999-01-22 0 0.196 - 0.196 0.196 0.200 350,000 69,000 0.1971 0.015 - 0.015 0.015 0.016 4,452,904 0.0155 -7.11%
1999-01-21 0 0.211 0.210 0.211 0.211 0.213 350,000 73,950 0.2113 0.017 0.017 0.017 0.017 0.017 4,452,904 0.0166 0.48%
1999-01-20 0 0.210 0.210 - 0.210 0.213 256,000 53,766 0.2100 0.017 0.017 - 0.017 0.017 3,256,981 0.0165 -2.33%
1999-01-19 0 0.215 - - 0.215 0.217 300,000 64,504 0.2150 0.017 - - 0.017 0.017 3,816,775 0.0169 0.47%
1999-01-18 0 0.214 0.214 - - - 0 0 - 0.017 0.017 - - - 0 - 0.94%
1999-01-15 0 0.212 0.211 0.212 - - 0 0 - 0.017 0.017 0.017 - - 0 - 0.00%
1999-01-14 0 0.212 0.212 - - - 0 0 - 0.017 0.017 - - - 0 - 6.00%
1999-01-13 0 0.210 - - - - 0 0 - 0.016 - - - - 0 - 0.00%
1999-01-12 0 0.210 - 0.210 0.212 0.212 100,000 21,200 0.2120 0.016 - 0.016 0.016 0.016 1,335,871 0.0159 -1.41%
1999-01-11 0 0.213 0.213 - 0.210 0.211 26,000 5,470 0.2104 0.016 0.016 - 0.016 0.016 347,326 0.0157 1.43%
1999-01-08 0 0.210 - 0.210 - - 0 0 - 0.016 - 0.016 - - 0 - -4.55%
1999-01-07 0 0.220 - 0.220 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
1999-01-06 0 0.220 - 0.220 - - 0 0 - 0.016 - 0.016 - - 0 - -4.35%
1999-01-05 0 0.230 - 0.230 - - 0 0 - 0.017 - 0.017 - - 0 - -8.00%
1999-01-04 0 0.250 - - - - 0 0 - 0.019 - - - - 0 - 0.00%
1998-12-31 0 0.250 - - - - 0 0 - 0.019 - - - - 0 - 0.00%
1998-12-30 0 0.250 - - - - 0 0 - 0.019 - - - - 0 - 0.00%
1998-12-29 0 0.250 - 0.250 - - 0 0 - 0.019 - 0.019 - - 0 - 0.00%
1998-12-28 0 0.250 - 0.250 - - 0 0 - 0.019 - 0.019 - - 0 - 0.00%
1998-12-24 0 0.250 - 0.260 - - 0 0 - 0.019 - 0.019 - - 0 - 0.00%
1998-12-23 0 0.250 - 0.250 0.300 0.300 6,000 1,800 0.3000 0.019 - 0.019 0.022 0.022 80,152 0.0225 -21.87%
1998-12-22 0 0.320 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1998-12-21 0 0.320 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1998-12-18 0 0.320 - 0.320 - - 0 0 - 0.024 - 0.024 - - 0 - -3.03%
1998-12-17 0 0.330 - 0.330 - - 0 0 - 0.025 - 0.025 - - 0 - -2.94%
1998-12-16 0 0.340 - 0.340 0.340 0.340 2,000 680 0.3400 0.025 - 0.025 0.025 0.025 26,717 0.0255 -2.86%
1998-12-15 0 0.350 - 0.350 0.350 0.350 100,000 35,000 0.3500 0.026 - 0.026 0.026 0.026 1,335,871 0.0262 1.45%
1998-12-14 0 0.345 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
1998-12-11 0 0.345 - 0.340 0.380 0.415 32,000 12,230 0.3822 0.026 - 0.025 0.028 0.031 427,479 0.0286 -13.75%
1998-12-10 0 0.400 0.400 0.415 0.400 0.400 244,000 97,600 0.4000 0.030 0.030 0.031 0.030 0.030 3,259,525 0.0299 -4.76%
1998-12-09 0 0.420 0.415 0.420 0.420 0.435 4,000 1,710 0.4275 0.031 0.031 0.031 0.031 0.033 53,435 0.0320 -2.33%
1998-12-08 0 0.430 0.415 0.430 - - 0 0 - 0.032 0.031 0.032 - - 0 - 0.00%
1998-12-07 0 0.430 0.415 0.430 - - 0 0 - 0.032 0.031 0.032 - - 0 - -3.37%
1998-12-04 0 0.445 0.430 0.445 0.405 0.455 52,000 20,360 0.3915 0.033 0.032 0.033 0.030 0.034 694,653 0.0293 7.23%
1998-12-03 0 0.415 0.415 - - - 0 0 - 0.031 0.031 - - - 0 - 5.06%
1998-12-02 0 0.395 0.385 0.395 - - 0 0 - 0.030 0.029 0.030 - - 0 - 0.00%
1998-12-01 0 0.395 - 0.395 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
1998-11-30 0 0.395 0.395 - - - 0 0 - 0.030 0.030 - - - 0 - 3.95%
1998-11-27 0 0.380 0.375 0.380 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.00%
1998-11-26 0 0.380 0.375 0.380 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.00%
1998-11-25 0 0.380 - 0.380 - - 0 0 - 0.028 - 0.028 - - 0 - -2.56%
1998-11-24 0 0.390 - 0.390 - - 0 0 - 0.029 - 0.029 - - 0 - 0.00%
1998-11-23 0 0.390 - 0.390 - - 0 0 - 0.029 - 0.029 - - 0 - -2.50%
1998-11-20 0 0.400 0.400 0.420 0.400 0.430 70,000 25,060 0.3580 0.030 0.030 0.031 0.030 0.032 935,110 0.0268 8.11%
1998-11-19 0 0.370 - 0.370 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
1998-11-18 0 0.370 - 0.370 0.375 0.375 100,000 37,500 0.3750 0.028 - 0.028 0.028 0.028 1,335,871 0.0281 -1.33%
1998-11-17 0 0.375 0.330 0.390 0.330 0.420 154,000 52,090 0.3382 0.028 0.025 0.029 0.025 0.031 2,057,241 0.0253 7.14%
1998-11-16 0 0.350 - 0.350 - - 0 0 - 0.026 - 0.026 - - 0 - -1.41%
1998-11-13 0 0.355 0.375 - 0.325 0.325 98,000 32,050 0.3270 0.027 0.028 - 0.024 0.024 1,309,154 0.0245 12.70%
1998-11-12 0 0.315 0.310 0.325 - - 0 0 - 0.024 0.023 0.024 - - 0 - 0.00%
1998-11-11 0 0.315 - 0.325 0.315 0.315 80,000 25,200 0.3150 0.024 - 0.024 0.024 0.024 1,068,697 0.0236 -3.08%
1998-11-10 0 0.325 - 0.325 0.325 0.325 2,000 650 0.3250 0.024 - 0.024 0.024 0.024 26,717 0.0243 10.17%
1998-11-09 0 0.295 - - - - 0 0 - 0.022 - - - - 0 - 0.00%
1998-11-06 0 0.295 - 0.295 - - 0 0 - 0.022 - 0.022 - - 0 - 0.00%
1998-11-05 0 0.295 - 0.300 - - 0 0 - 0.022 - 0.022 - - 0 - 0.00%
1998-11-04 0 0.295 - 0.295 - - 0 0 - 0.022 - 0.022 - - 0 - 0.00%
1998-11-03 0 0.295 0.295 0.300 - - 0 0 - 0.022 0.022 0.022 - - 0 - 1.72%
1998-11-02 0 0.290 - - - - 0 0 - 0.022 - - - - 0 - 0.00%
1998-10-30 0 0.290 - 0.300 0.290 0.290 200,000 58,000 0.2900 0.022 - 0.022 0.022 0.022 2,671,742 0.0217 -3.33%
1998-10-29 0 0.300 - 0.300 - - 0 0 - 0.022 - 0.022 - - 0 - 0.00%
1998-10-27 0 0.300 - - - - 0 0 - 0.022 - - - - 0 - 0.00%
1998-10-26 0 0.300 - - 0.300 0.300 130,000 39,000 0.3000 0.022 - - 0.022 0.022 1,736,632 0.0225 3.45%
1998-10-23 0 0.290 - - - - 0 0 - 0.022 - - - - 0 - 0.00%
1998-10-22 0 0.290 - 0.300 0.290 0.290 200,000 58,000 0.2900 0.022 - 0.022 0.022 0.022 2,671,742 0.0217 -3.33%
1998-10-21 0 0.300 0.290 0.320 0.300 0.315 202,000 61,630 0.3051 0.022 0.022 0.024 0.022 0.024 2,698,460 0.0228 -3.23%
1998-10-20 0 0.310 0.310 0.325 0.310 0.310 50,000 15,500 0.3100 0.023 0.023 0.024 0.023 0.023 667,936 0.0232 -3.12%
1998-10-19 0 0.320 - 0.325 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
1998-10-16 0 0.320 0.320 0.340 - - 0 0 - 0.024 0.024 0.025 - - 0 - 1.59%
1998-10-15 0 0.315 0.305 0.315 0.340 0.340 64,000 19,920 0.3113 0.024 0.023 0.024 0.025 0.025 854,957 0.0233 8.62%
1998-10-14 0 0.290 0.290 0.300 0.290 0.300 144,000 42,500 0.2951 0.022 0.022 0.022 0.022 0.022 1,923,654 0.0221 3.57%
1998-10-13 0 0.280 0.280 - - - 0 0 - 0.021 0.021 - - - 0 - 0.00%
1998-10-12 0 0.280 0.280 - 0.270 0.325 92,000 26,860 0.2920 0.021 0.021 - 0.020 0.024 1,229,001 0.0219 3.70%
1998-10-09 0 0.270 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
1998-10-08 0 0.270 0.270 - - - 0 0 - 0.020 0.020 - - - 0 - 0.00%
1998-10-07 0 0.270 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
1998-10-05 0 0.270 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
1998-09-30 0 0.270 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
1998-09-29 0 0.270 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
1998-09-28 0 0.270 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
1998-09-25 0 0.270 - 0.290 0.270 0.290 4,000 1,120 0.2800 0.020 - 0.022 0.020 0.022 53,435 0.0210 -5.26%
1998-09-24 0 0.285 0.270 0.285 0.285 0.285 2,000 570 0.2850 0.021 0.020 0.021 0.021 0.021 26,717 0.0213 0.00%
1998-09-23 0 0.285 0.265 0.285 0.285 0.285 2,000 570 0.2850 0.021 0.020 0.021 0.021 0.021 26,717 0.0213 1.79%
1998-09-22 0 0.280 - 0.285 - - 0 0 - 0.021 - 0.021 - - 0 - 0.00%
1998-09-21 0 0.280 - 0.285 - - 0 0 - 0.021 - 0.021 - - 0 - 0.00%
1998-09-18 0 0.280 0.280 0.285 - - 0 0 - 0.021 0.021 0.021 - - 0 - 1.82%
1998-09-17 0 0.275 - 0.275 - - 0 0 - 0.021 - 0.021 - - 0 - 0.00%
1998-09-16 0 0.275 - 0.285 - - 0 0 - 0.021 - 0.021 - - 0 - 0.00%
1998-09-15 0 0.275 - 0.285 - - 0 0 - 0.021 - 0.021 - - 0 - 0.00%
1998-09-14 0 0.275 0.275 0.285 - - 0 0 - 0.021 0.021 0.021 - - 0 - 0.00%
1998-09-11 0 0.275 0.275 0.285 - - 0 0 - 0.021 0.021 0.021 - - 0 - 0.00%
1998-09-10 0 0.275 - 0.285 - - 0 0 - 0.021 - 0.021 - - 0 - 0.00%
1998-09-09 0 0.275 0.275 0.285 - - 0 0 - 0.021 0.021 0.021 - - 0 - 1.85%
1998-09-08 0 0.270 0.270 0.280 - - 0 0 - 0.020 0.020 0.021 - - 0 - 1.89%
1998-09-07 0 0.265 0.265 0.285 - - 0 0 - 0.020 0.020 0.021 - - 0 - 6.00%
1998-09-04 0 0.250 - 0.250 - - 0 0 - 0.019 - 0.019 - - 0 - 0.00%
1998-09-03 0 0.250 - 0.250 0.250 0.250 50,000 12,500 0.2500 0.019 - 0.019 0.019 0.019 667,936 0.0187 -1.96%
1998-09-02 0 0.255 - 0.255 - - 0 0 - 0.019 - 0.019 - - 0 - 0.00%
1998-09-01 0 0.255 - 0.255 - - 0 0 - 0.019 - 0.019 - - 0 - 0.00%
1998-08-31 0 0.255 0.255 - - - 0 0 - 0.019 0.019 - - - 0 - 2.00%
1998-08-28 0 0.250 - - 0.250 0.250 80,000 20,000 0.2500 0.019 - - 0.019 0.019 1,068,697 0.0187 2.46%
1998-08-27 0 0.244 0.244 - - - 0 0 - 0.018 0.018 - - - 0 - 0.83%
1998-08-26 0 0.242 0.242 - - - 0 0 - 0.018 0.018 - - - 0 - 1.26%
1998-08-25 0 0.239 0.239 - - - 0 0 - 0.018 0.018 - - - 0 - 0.84%
1998-08-24 0 0.237 0.237 - - - 0 0 - 0.018 0.018 - - - 0 - 0.85%
1998-08-21 0 0.235 0.235 - - - 0 0 - 0.018 0.018 - - - 0 - 1.29%
1998-08-20 0 0.232 - - - - 0 0 - 0.017 - - - - 0 - 0.00%
1998-08-19 0 0.232 - - - - 0 0 - 0.017 - - - - 0 - 0.00%
1998-08-18 0 0.232 - - - - 0 0 - 0.017 - - - - 0 - 0.00%
1998-08-14 0 0.232 - - - - 0 0 - 0.017 - - - - 0 - 0.00%
1998-08-13 0 0.232 0.228 - - - 0 0 - 0.017 0.017 - - - 0 - 0.00%
1998-08-12 0 0.232 0.228 - - - 0 0 - 0.017 0.017 - - - 0 - 0.00%
1998-08-11 0 0.232 0.228 - 0.232 0.232 200,000 46,400 0.2320 0.017 0.017 - 0.017 0.017 2,671,742 0.0174 -1.69%
1998-08-10 0 0.236 - - - - 0 0 - 0.018 - - - - 0 - 0.00%
1998-08-07 0 0.236 - - - - 0 0 - 0.018 - - - - 0 - 0.00%
1998-08-06 0 0.236 - - - - 0 0 - 0.018 - - - - 0 - 0.00%
1998-08-05 0 0.236 - - - - 0 0 - 0.018 - - - - 0 - 0.00%
1998-08-04 0 0.236 0.232 - - - 0 0 - 0.018 0.017 - - - 0 - 0.00%
1998-08-03 0 0.236 0.232 - - - 0 0 - 0.018 0.017 - - - 0 - 0.00%
1998-07-31 0 0.236 0.237 - - - 0 0 - 0.018 0.018 - - - 0 - 0.00%
1998-07-30 0 0.236 0.232 - - - 0 0 - 0.018 0.017 - - - 0 - 0.00%
1998-07-29 0 0.236 0.232 - 0.236 0.236 200,000 47,200 0.2360 0.018 0.017 - 0.018 0.018 2,671,742 0.0177 -1.67%
1998-07-28 0 0.240 0.236 - - - 0 0 - 0.018 0.018 - - - 0 - 0.00%
1998-07-27 0 0.240 0.240 - 0.240 0.240 108,000 25,920 0.2400 0.018 0.018 - 0.018 0.018 1,442,741 0.0180 -4.00%
1998-07-24 0 0.250 0.230 - - - 0 0 - 0.019 0.017 - - - 0 - 0.00%
1998-07-23 0 0.250 0.230 - - - 0 0 - 0.019 0.017 - - - 0 - 0.00%
1998-07-22 0 0.250 0.250 - 0.250 0.250 76,000 19,000 0.2500 0.019 0.019 - 0.019 0.019 1,015,262 0.0187 0.00%
1998-07-21 0 0.250 0.250 - - - 0 0 - 0.019 0.019 - - - 0 - 0.00%
1998-07-20 0 0.250 0.240 - - - 0 0 - 0.019 0.018 - - - 0 - 0.00%
1998-07-17 0 0.250 0.250 0.255 0.250 0.250 80,000 20,000 0.2500 0.019 0.019 0.019 0.019 0.019 1,068,697 0.0187 -1.96%
1998-07-16 0 0.255 0.255 - 0.255 0.255 100,000 25,500 0.2550 0.019 0.019 - 0.019 0.019 1,335,871 0.0191 -1.92%
1998-07-15 0 0.260 0.260 - 0.260 0.260 80,000 20,800 0.2600 0.019 0.019 - 0.019 0.019 1,068,697 0.0195 -3.70%
1998-07-14 0 0.270 0.255 - - - 0 0 - 0.020 0.019 - - - 0 - -1.82%
1998-07-13 0 0.275 0.255 0.285 - - 0 0 - 0.021 0.019 0.021 - - 0 - 0.00%
1998-07-10 0 0.275 0.275 0.300 0.275 0.275 40,000 11,000 0.2750 0.021 0.021 0.022 0.021 0.021 534,348 0.0206 -6.78%
1998-07-09 0 0.295 0.275 0.310 - - 0 0 - 0.022 0.021 0.023 - - 0 - 0.00%
1998-07-08 0 0.295 - - - - 0 0 - 0.022 - - - - 0 - 0.00%
1998-07-07 0 0.295 0.275 0.315 - - 0 0 - 0.022 0.021 0.024 - - 0 - 0.00%
1998-07-06 0 0.295 - - - - 0 0 - 0.022 - - - - 0 - 0.00%
1998-07-03 0 0.295 - - - - 0 0 - 0.022 - - - - 0 - 0.00%
1998-07-02 0 0.295 0.295 0.300 0.295 0.295 76,000 22,420 0.2950 0.022 0.022 0.022 0.022 0.022 1,015,262 0.0221 -1.67%
1998-06-30 0 0.300 - - - - 0 0 - 0.022 - - - - 0 - 0.00%
1998-06-29 0 0.300 0.300 0.310 0.300 0.300 20,000 6,000 0.3000 0.022 0.022 0.023 0.022 0.022 267,174 0.0225 0.00%
1998-06-26 0 0.300 0.300 0.320 0.300 0.300 346,000 107,040 0.3094 0.022 0.022 0.024 0.022 0.022 4,622,114 0.0232 -4.76%
1998-06-25 0 0.315 0.280 0.330 - - 0 0 - 0.024 0.021 0.025 - - 0 - 0.00%
1998-06-24 0 0.315 0.280 0.335 - - 0 0 - 0.024 0.021 0.025 - - 0 - 0.00%
1998-06-23 0 0.315 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1998-06-22 0 0.315 - 0.335 - - 0 0 - 0.024 - 0.025 - - 0 - 0.00%
1998-06-19 0 0.315 0.315 - 0.310 0.310 80,000 24,800 0.3100 0.024 0.024 - 0.023 0.023 1,068,697 0.0232 5.00%
1998-06-18 0 0.300 0.300 - 0.300 0.300 8,000 2,400 0.3000 0.022 0.022 - 0.022 0.022 106,870 0.0225 11.11%
1998-06-17 0 0.270 0.270 0.285 0.270 0.270 30,000 8,100 0.2700 0.020 0.020 0.021 0.020 0.020 400,761 0.0202 -3.57%
1998-06-16 0 0.280 0.280 0.300 0.280 0.280 130,000 36,400 0.2800 0.021 0.021 0.022 0.021 0.021 1,736,632 0.0210 -6.67%
1998-06-15 0 0.300 0.355 0.360 0.300 0.300 50,000 15,000 0.3000 0.022 0.027 0.027 0.022 0.022 667,936 0.0225 -15.49%
1998-06-12 0 0.355 0.355 0.370 0.350 0.370 80,000 29,000 0.3625 0.027 0.027 0.028 0.026 0.028 1,068,697 0.0271 -8.97%
1998-06-11 0 0.390 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
1998-06-10 0 0.390 - 0.390 - - 0 0 - 0.029 - 0.029 - - 0 - 0.00%
1998-06-09 0 0.390 0.380 0.390 - - 0 0 - 0.029 0.028 0.029 - - 0 - 0.00%
1998-06-08 0 0.390 0.390 0.400 0.370 0.370 180,000 66,600 0.3700 0.029 0.029 0.030 0.028 0.028 2,404,568 0.0277 4.00%
1998-06-05 0 0.375 0.375 - 0.375 0.375 12,000 4,500 0.3750 0.028 0.028 - 0.028 0.028 160,305 0.0281 4.17%
1998-06-04 0 0.360 0.360 0.375 - - 0 0 - 0.027 0.027 0.028 - - 0 - 1.41%
1998-06-03 0 0.355 0.355 0.375 0.355 0.355 28,000 9,940 0.3550 0.027 0.027 0.028 0.027 0.027 374,044 0.0266 0.00%
1998-06-02 0 0.355 0.345 - - - 0 0 - 0.027 0.026 - - - 0 - 0.00%
1998-06-01 0 0.355 0.345 - - - 0 0 - 0.027 0.026 - - - 0 - 0.00%
1998-05-29 0 0.355 0.345 - - - 0 0 - 0.027 0.026 - - - 0 - 0.00%
1998-05-28 0 0.355 0.355 0.385 0.355 0.355 188,000 66,740 0.3550 0.027 0.027 0.029 0.027 0.027 2,511,438 0.0266 -2.74%
1998-05-27 0 0.365 0.375 - 0.365 0.365 50,000 18,250 0.3650 0.027 0.028 - 0.027 0.027 667,936 0.0273 -2.67%
1998-05-26 0 0.375 0.370 - - - 0 0 - 0.028 0.028 - - - 0 - 0.00%
1998-05-25 0 0.375 0.375 - 0.375 0.375 160,000 60,000 0.3750 0.028 0.028 - 0.028 0.028 2,137,394 0.0281 0.00%
1998-05-22 0 0.375 0.375 - - - 0 0 - 0.028 0.028 - - - 0 - 1.35%
1998-05-21 0 0.370 0.370 0.385 - - 0 0 - 0.028 0.028 0.029 - - 0 - 0.00%
1998-05-20 0 0.370 0.370 - 0.370 0.370 70,000 25,900 0.3700 0.028 0.028 - 0.028 0.028 935,110 0.0277 -2.63%
1998-05-19 0 0.380 0.370 - - - 0 0 - 0.028 0.028 - - - 0 - 0.00%
1998-05-18 0 0.380 0.370 - - - 0 0 - 0.028 0.028 - - - 0 - 0.00%
1998-05-15 0 0.380 0.380 - 0.380 0.380 30,000 11,400 0.3800 0.028 0.028 - 0.028 0.028 400,761 0.0284 0.00%
1998-05-14 0 0.380 0.380 - - - 0 0 - 0.028 0.028 - - - 0 - 0.00%
1998-05-13 0 0.380 0.370 - - - 0 0 - 0.028 0.028 - - - 0 - 0.00%
1998-05-12 0 0.380 0.380 - 0.380 0.380 50,000 19,000 0.3800 0.028 0.028 - 0.028 0.028 667,936 0.0284 0.00%
1998-05-11 0 0.380 0.380 0.400 - - 0 0 - 0.028 0.028 0.030 - - 0 - 1.33%
1998-05-08 0 0.375 0.375 - 0.375 0.375 10,000 3,750 0.3750 0.028 0.028 - 0.028 0.028 133,587 0.0281 -1.32%
1998-05-07 0 0.380 0.380 - 0.380 0.380 120,000 45,600 0.3800 0.028 0.028 - 0.028 0.028 1,603,045 0.0284 -5.00%
1998-05-06 0 0.400 0.380 0.400 - - 0 0 - 0.030 0.028 0.030 - - 0 - -4.76%
1998-05-05 0 0.420 0.390 0.420 0.390 0.460 196,000 76,580 0.3907 0.031 0.029 0.031 0.029 0.034 2,618,307 0.0292 5.00%
1998-05-04 0 0.400 0.380 - - - 0 0 - 0.030 0.028 - - - 0 - 0.00%
1998-05-01 0 0.400 0.400 - - - 0 0 - 0.030 0.030 - - - 0 - 0.00%
1998-04-30 0 0.400 0.400 0.420 0.400 0.400 132,000 52,800 0.4000 0.030 0.030 0.031 0.030 0.030 1,763,350 0.0299 -4.76%
1998-04-29 0 0.420 0.415 - - - 0 0 - 0.031 0.031 - - - 0 - 0.00%
1998-04-28 0 0.420 0.400 0.420 0.400 0.420 32,000 12,840 0.4013 0.031 0.030 0.031 0.030 0.031 427,479 0.0300 0.00%
1998-04-27 0 0.420 0.420 - 0.420 0.430 130,000 55,600 0.4277 0.031 0.031 - 0.031 0.032 1,736,632 0.0320 -4.55%
1998-04-24 0 0.440 0.440 - 0.440 0.440 4,000 1,760 0.4400 0.033 0.033 - 0.033 0.033 53,435 0.0329 -2.22%
1998-04-23 0 0.450 0.450 0.460 0.440 0.440 80,000 35,200 0.4400 0.034 0.034 0.034 0.033 0.033 1,068,697 0.0329 2.27%
1998-04-22 0 0.440 0.440 - 0.440 0.450 124,000 54,660 0.4408 0.033 0.033 - 0.033 0.034 1,656,480 0.0330 -6.38%
1998-04-21 0 0.470 - 0.470 0.480 0.480 4,000 1,920 0.4800 0.035 - 0.035 0.036 0.036 53,435 0.0359 -3.09%
1998-04-20 0 0.485 0.485 0.500 - - 0 0 - 0.036 0.036 0.037 - - 0 - 1.04%
1998-04-17 0 0.480 - 0.480 - - 0 0 - 0.036 - 0.036 - - 0 - -3.03%
1998-04-16 0 0.495 - 0.500 - - 0 0 - 0.037 - 0.037 - - 0 - 0.00%
1998-04-15 0 0.495 - 0.520 - - 0 0 - 0.037 - 0.039 - - 0 - 0.00%
1998-04-14 0 0.495 0.495 0.510 - - 0 0 - 0.037 0.037 0.038 - - 0 - 2.06%
1998-04-09 0 0.485 0.500 - - - 0 0 - 0.036 0.037 - - - 0 - 2.11%
1998-04-08 0 0.475 0.540 - - - 0 0 - 0.036 0.040 - - - 0 - 0.00%
1998-04-07 0 0.475 0.530 - - - 0 0 - 0.036 0.040 - - - 0 - 1.06%
1998-04-03 0 0.470 0.470 - 0.460 0.460 20,000 9,200 0.4600 0.035 0.035 - 0.034 0.034 267,174 0.0344 0.00%
1998-04-02 0 0.470 0.470 0.500 0.470 0.470 30,000 14,100 0.4700 0.035 0.035 0.037 0.035 0.035 400,761 0.0352 -3.09%
1998-04-01 0 0.485 0.435 0.485 0.485 0.500 200,000 98,500 0.4925 0.036 0.033 0.036 0.036 0.037 2,671,742 0.0369 -3.00%
1998-03-31 0 0.500 - 0.500 - - 0 0 - 0.037 - 0.037 - - 0 - 0.00%
1998-03-30 0 0.500 0.490 0.500 0.500 0.500 70,000 35,000 0.5000 0.037 0.037 0.037 0.037 0.037 935,110 0.0374 3.09%
1998-03-27 0 0.485 0.485 0.500 0.480 0.480 30,000 14,400 0.4800 0.036 0.036 0.037 0.036 0.036 400,761 0.0359 1.04%
1998-03-26 0 0.480 0.480 0.500 0.480 0.485 54,000 26,000 0.4815 0.036 0.036 0.037 0.036 0.036 721,370 0.0360 -4.00%
1998-03-25 0 0.500 0.500 0.510 0.490 0.490 30,000 14,700 0.4900 0.037 0.037 0.038 0.037 0.037 400,761 0.0367 -9.09%
1998-03-24 0 0.550 0.550 - 0.500 0.550 60,000 30,260 0.5043 0.041 0.041 - 0.037 0.041 801,523 0.0378 10.00%
1998-03-23 0 0.500 - 0.500 - - 0 0 - 0.037 - 0.037 - - 0 - 0.00%
1998-03-20 0 0.500 0.495 0.540 0.500 0.500 100,000 50,000 0.5000 0.037 0.037 0.040 0.037 0.037 1,335,871 0.0374 0.00%
1998-03-19 0 0.500 0.490 0.540 0.500 0.500 50,000 25,000 0.5000 0.037 0.037 0.040 0.037 0.037 667,936 0.0374 -5.66%
1998-03-18 0 0.530 0.530 0.540 0.500 0.530 188,000 98,140 0.5220 0.040 0.040 0.040 0.037 0.040 2,511,438 0.0391 1.92%
1998-03-17 0 0.520 - 0.540 - - 0 0 - 0.039 - 0.040 - - 0 - 0.00%
1998-03-16 0 0.520 0.520 - 0.430 0.520 102,000 45,040 0.4416 0.039 0.039 - 0.032 0.039 1,362,589 0.0331 8.33%
1998-03-13 0 0.480 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1998-03-12 0 0.480 0.460 - - - 0 0 - 0.036 0.034 - - - 0 - 0.00%
1998-03-11 0 0.480 - 0.500 - - 0 0 - 0.036 - 0.037 - - 0 - 0.00%
1998-03-10 0 0.480 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1998-03-09 0 0.480 0.490 0.495 - - 0 0 - 0.036 0.037 0.037 - - 0 - 0.00%
1998-03-06 0 0.480 0.480 0.490 0.480 0.480 28,000 13,440 0.4800 0.036 0.036 0.037 0.036 0.036 374,044 0.0359 -2.04%
1998-03-05 0 0.490 0.490 0.510 0.490 0.490 40,000 19,600 0.4900 0.037 0.037 0.038 0.037 0.037 534,348 0.0367 -3.92%
1998-03-04 0 0.510 0.490 0.530 0.510 0.510 100,000 51,000 0.5100 0.038 0.037 0.040 0.038 0.038 1,335,871 0.0382 4.08%
1998-03-03 0 0.490 0.490 0.510 0.490 0.540 120,000 60,300 0.5025 0.037 0.037 0.038 0.037 0.040 1,603,045 0.0376 -9.26%
1998-03-02 0 0.540 - 0.540 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-02-27 0 0.540 - 0.540 0.550 0.550 20,000 11,000 0.5500 0.040 - 0.040 0.041 0.041 267,174 0.0412 0.93%
1998-02-26 0 0.570 0.550 0.580 0.510 0.570 176,000 97,720 0.5552 0.040 0.039 0.041 0.036 0.040 2,504,946 0.0390 7.55%
1998-02-25 0 0.530 0.550 0.560 0.520 0.540 60,000 31,800 0.5300 0.037 0.039 0.039 0.037 0.038 853,959 0.0372 -1.85%
1998-02-24 0 0.540 0.540 0.560 0.540 0.540 50,000 27,000 0.5400 0.038 0.038 0.039 0.038 0.038 711,632 0.0379 -1.82%
1998-02-23 0 0.550 0.550 0.560 0.540 0.550 84,000 45,520 0.5419 0.039 0.039 0.039 0.038 0.039 1,195,542 0.0381 0.00%
1998-02-20 0 0.550 0.540 0.550 0.530 0.560 432,000 239,540 0.5545 0.039 0.038 0.039 0.037 0.039 6,148,503 0.0390 5.77%
1998-02-19 0 0.520 0.500 0.520 0.530 0.530 4,000 2,120 0.5300 0.037 0.035 0.037 0.037 0.037 56,931 0.0372 1.96%
1998-02-18 0 0.510 0.510 0.520 0.500 0.510 112,000 57,000 0.5089 0.036 0.036 0.037 0.035 0.036 1,594,056 0.0358 2.00%
1998-02-17 0 0.500 0.500 0.530 0.500 0.500 136,000 68,000 0.5000 0.035 0.035 0.037 0.035 0.035 1,935,640 0.0351 0.00%
1998-02-16 0 0.500 0.500 0.510 - - 0 0 - 0.035 0.035 0.036 - - 0 - 2.04%
1998-02-13 0 0.490 0.480 0.520 0.480 0.500 304,000 148,220 0.4876 0.034 0.034 0.037 0.034 0.035 4,326,724 0.0343 -7.55%
1998-02-12 0 0.530 0.530 0.540 0.520 0.540 196,000 103,320 0.5271 0.037 0.037 0.038 0.037 0.038 2,789,598 0.0370 -3.64%
1998-02-11 0 0.550 0.530 0.560 0.540 0.560 504,000 278,920 0.5534 0.039 0.037 0.039 0.038 0.039 7,173,253 0.0389 3.77%
1998-02-10 0 0.530 0.520 0.540 0.520 0.600 398,000 217,500 0.5465 0.037 0.037 0.038 0.037 0.042 5,664,593 0.0384 -10.17%
1998-02-09 0 0.590 0.570 0.590 0.530 0.640 1,016,000 571,480 0.5625 0.041 0.040 0.041 0.037 0.045 14,460,367 0.0395 13.46%
1998-02-06 0 0.520 0.500 0.520 0.450 0.530 1,404,000 661,090 0.4709 0.037 0.035 0.037 0.032 0.037 19,982,634 0.0331 15.56%
1998-02-05 0 0.450 0.450 0.485 0.450 0.480 540,000 249,600 0.4622 0.032 0.032 0.034 0.032 0.034 7,685,628 0.0325 -9.09%
1998-02-04 0 0.495 0.510 - 0.460 0.510 1,062,000 512,150 0.4823 0.035 0.036 - 0.032 0.036 15,115,069 0.0339 12.50%
1998-02-03 0 0.440 0.445 0.450 0.420 0.450 888,000 385,520 0.4341 0.031 0.031 0.032 0.030 0.032 12,638,589 0.0305 3.53%
1998-02-02 0 0.425 0.425 0.445 0.410 0.450 260,000 111,300 0.4281 0.030 0.030 0.031 0.029 0.032 3,700,488 0.0301 8.97%
1998-01-27 0 0.390 0.440 - - - 0 0 - 0.027 0.031 - - - 0 - 2.63%
1998-01-26 0 0.380 0.380 - 0.380 0.400 160,000 62,800 0.3925 0.027 0.027 - 0.027 0.028 2,277,223 0.0276 -9.52%
1998-01-23 0 0.420 0.420 0.430 0.420 0.450 350,000 151,000 0.4314 0.030 0.030 0.030 0.030 0.032 4,981,426 0.0303 -2.33%
1998-01-22 0 0.430 - 0.450 - - 0 0 - 0.030 - 0.032 - - 0 - 0.00%
1998-01-21 0 0.430 - 0.440 - - 0 0 - 0.030 - 0.031 - - 0 - 0.00%
1998-01-20 0 0.430 - 0.430 - - 0 0 - 0.030 - 0.030 - - 0 - -2.27%
1998-01-19 0 0.440 - 0.440 0.450 0.450 50,000 22,500 0.4500 0.031 - 0.031 0.032 0.032 711,632 0.0316 0.00%
1998-01-16 0 0.440 - 0.440 - - 0 0 - 0.031 - 0.031 - - 0 - -2.22%
1998-01-15 0 0.450 - 0.450 - - 0 0 - 0.032 - 0.032 - - 0 - -1.10%
1998-01-14 0 0.455 0.455 - 0.415 0.450 366,000 159,130 0.4348 0.032 0.032 - 0.029 0.032 5,209,148 0.0305 5.81%
1998-01-13 0 0.430 0.380 0.430 0.300 0.430 250,000 96,810 0.3872 0.030 0.027 0.030 0.021 0.030 3,558,161 0.0272 2.38%
1998-01-12 0 0.420 0.400 0.405 0.390 0.445 374,000 155,800 0.4166 0.030 0.028 0.028 0.027 0.031 5,323,009 0.0293 -1.18%
1998-01-09 0 0.425 0.425 0.450 0.420 0.460 228,000 103,460 0.4538 0.030 0.030 0.032 0.030 0.032 3,245,043 0.0319 -15.00%
1998-01-08 0 0.500 0.500 0.510 0.460 0.475 338,000 156,230 0.4622 0.035 0.035 0.036 0.032 0.033 4,810,634 0.0325 5.26%
1998-01-07 0 0.475 0.470 0.475 0.450 0.500 1,426,000 650,800 0.4564 0.033 0.033 0.033 0.032 0.035 20,295,752 0.0321 3.26%
1998-01-06 0 0.460 0.460 - - - 0 0 - 0.032 0.032 - - - 0 - 0.00%
1998-01-05 0 0.460 0.460 0.495 0.460 0.460 240,000 110,400 0.4600 0.032 0.032 0.035 0.032 0.032 3,415,835 0.0323 -4.17%
1998-01-02 0 0.480 0.480 - 0.450 0.475 120,000 56,500 0.4708 0.034 0.034 - 0.032 0.033 1,707,917 0.0331 5.49%
1997-12-31 0 0.455 0.455 - 0.455 0.455 50,000 22,750 0.4550 0.032 0.032 - 0.032 0.032 711,632 0.0320 0.00%
1997-12-30 0 0.455 0.500 - 0.445 0.445 50,000 22,250 0.4450 0.032 0.035 - 0.031 0.031 711,632 0.0313 1.11%
1997-12-29 0 0.450 0.450 0.460 0.445 0.460 738,000 335,840 0.4551 0.032 0.032 0.032 0.031 0.032 10,503,692 0.0320 -2.17%
1997-12-24 0 0.460 0.455 0.460 0.460 0.460 422,000 194,120 0.4600 0.032 0.032 0.032 0.032 0.032 6,006,176 0.0323 -2.13%
1997-12-23 0 0.470 0.470 0.520 0.460 0.500 182,000 86,040 0.4727 0.033 0.033 0.037 0.032 0.035 2,590,341 0.0332 -6.00%
1997-12-22 0 0.500 0.500 0.560 0.500 0.590 334,000 176,640 0.5289 0.035 0.035 0.039 0.035 0.041 4,753,703 0.0372 -18.03%
1997-12-19 0 0.610 - 0.610 - - 0 0 - 0.043 - 0.043 - - 0 - -1.61%
1997-12-18 0 0.620 0.620 - 0.580 0.580 84,000 48,720 0.5800 0.044 0.044 - 0.041 0.041 1,195,542 0.0408 10.71%
1997-12-17 0 0.560 0.520 0.560 0.520 0.560 504,000 264,080 0.5240 0.039 0.037 0.039 0.037 0.039 7,173,253 0.0368 3.70%
1997-12-16 0 0.540 0.530 0.570 0.540 0.590 162,000 91,380 0.5641 0.038 0.037 0.040 0.038 0.041 2,305,689 0.0396 -3.57%
1997-12-15 0 0.560 0.540 0.560 0.510 0.580 686,000 367,180 0.5352 0.039 0.038 0.039 0.036 0.041 9,763,595 0.0376 12.00%
1997-12-12 0 0.500 0.500 0.530 0.495 0.510 310,000 155,750 0.5024 0.035 0.035 0.037 0.035 0.036 4,412,120 0.0353 -9.09%
1997-12-11 0 0.550 - 0.550 - - 0 0 - 0.039 - 0.039 - - 0 - 0.00%
1997-12-10 0 0.550 0.550 0.590 0.510 0.550 152,000 79,480 0.5229 0.039 0.039 0.041 0.036 0.039 2,163,362 0.0367 0.00%
1997-12-09 0 0.550 0.510 0.580 - - 0 0 - 0.039 0.036 0.041 - - 0 - 0.00%
1997-12-08 0 0.550 0.550 0.570 0.540 0.550 130,000 71,000 0.5462 0.039 0.039 0.040 0.038 0.039 1,850,244 0.0384 10.00%
1997-12-05 0 0.500 0.500 - - - 0 0 - 0.035 0.035 - - - 0 - 0.00%
1997-12-04 0 0.500 0.500 0.530 0.500 0.500 10,000 5,000 0.5000 0.035 0.035 0.037 0.035 0.035 142,326 0.0351 -5.66%
1997-12-03 0 0.530 0.500 0.540 - - 0 0 - 0.037 0.035 0.038 - - 0 - 0.00%
1997-12-02 0 0.530 - 0.550 - - 0 0 - 0.037 - 0.039 - - 0 - 0.00%
1997-12-01 0 0.530 0.530 - 0.510 0.530 38,000 19,900 0.5237 0.037 0.037 - 0.036 0.037 540,841 0.0368 1.92%
1997-11-28 0 0.520 0.520 - 0.500 0.520 226,000 115,400 0.5106 0.037 0.037 - 0.035 0.037 3,216,578 0.0359 6.12%
1997-11-27 0 0.490 0.480 0.560 0.490 0.495 100,000 49,250 0.4925 0.034 0.034 0.039 0.034 0.035 1,423,265 0.0346 -5.77%
1997-11-26 0 0.520 0.540 0.560 - - 0 0 - 0.037 0.038 0.039 - - 0 - 0.00%
1997-11-25 0 0.520 0.540 - - - 0 0 - 0.037 0.038 - - - 0 - 0.00%
1997-11-24 0 0.520 0.520 0.600 0.520 0.520 200,000 104,000 0.5200 0.037 0.037 0.042 0.037 0.037 2,846,529 0.0365 -13.33%
1997-11-21 0 0.600 0.600 0.620 0.560 0.600 110,000 62,800 0.5709 0.042 0.042 0.044 0.039 0.042 1,565,591 0.0401 0.00%
1997-11-20 0 0.600 0.640 - 0.550 0.580 830,000 424,000 0.5108 0.042 0.045 - 0.039 0.041 11,813,095 0.0359 13.21%
1997-11-19 0 0.530 0.510 0.550 0.500 0.540 418,000 218,040 0.5216 0.037 0.036 0.039 0.035 0.038 5,949,246 0.0367 -3.64%
1997-11-18 0 0.550 0.550 0.590 0.550 0.600 350,000 203,460 0.5813 0.039 0.039 0.041 0.039 0.042 4,981,426 0.0408 -9.84%
1997-11-17 0 0.610 0.610 0.630 0.590 0.590 30,000 17,700 0.5900 0.043 0.043 0.044 0.041 0.041 426,979 0.0415 3.39%
1997-11-14 0 0.590 0.630 - 0.590 0.590 70,000 41,300 0.5900 0.041 0.044 - 0.041 0.041 996,285 0.0415 9.26%
1997-11-13 0 0.540 0.530 0.590 0.540 0.540 50,000 27,000 0.5400 0.038 0.037 0.041 0.038 0.038 711,632 0.0379 -8.47%
1997-11-12 0 0.590 0.590 0.620 0.590 0.590 94,000 55,460 0.5900 0.041 0.041 0.044 0.041 0.041 1,337,869 0.0415 -6.35%
1997-11-11 0 0.630 - 0.630 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
1997-11-10 0 0.630 0.630 0.670 0.590 0.600 142,000 84,380 0.5942 0.044 0.044 0.047 0.041 0.042 2,021,036 0.0418 1.61%
1997-11-07 0 0.620 0.580 0.660 0.620 0.620 70,000 43,400 0.6200 0.044 0.041 0.046 0.044 0.044 996,285 0.0436 -7.46%
1997-11-06 0 0.670 0.660 0.670 0.670 0.670 60,000 40,200 0.6700 0.047 0.046 0.047 0.047 0.047 853,959 0.0471 -5.63%
1997-11-05 0 0.710 0.670 0.710 0.670 0.710 136,000 94,960 0.6982 0.050 0.047 0.050 0.047 0.050 1,935,640 0.0491 0.00%
1997-11-04 0 0.710 0.660 0.730 0.650 0.710 602,000 399,020 0.6628 0.050 0.046 0.051 0.046 0.050 8,568,052 0.0466 20.34%
1997-11-03 0 0.590 0.590 - 0.550 0.580 160,000 89,800 0.5613 0.041 0.041 - 0.039 0.041 2,277,223 0.0394 1.72%
1997-10-31 0 0.580 0.580 - 0.520 0.580 230,000 122,120 0.5310 0.041 0.041 - 0.037 0.041 3,273,508 0.0373 5.45%
1997-10-30 0 0.550 0.550 0.580 0.550 0.550 460,000 253,000 0.5500 0.039 0.039 0.041 0.039 0.039 6,547,017 0.0386 0.00%
1997-10-29 0 0.550 0.550 0.600 0.550 0.550 22,000 12,100 0.5500 0.039 0.039 0.042 0.039 0.039 313,118 0.0386 -20.29%
1997-10-28 0 0.690 - 0.690 - - 0 0 - 0.048 - 0.048 - - 0 - -4.17%
1997-10-27 0 0.720 - 0.720 0.730 0.750 50,000 36,900 0.7380 0.051 - 0.051 0.051 0.053 711,632 0.0519 -4.00%
1997-10-24 0 0.750 0.740 0.750 0.740 0.770 216,000 162,520 0.7524 0.053 0.052 0.053 0.052 0.054 3,074,251 0.0529 -6.25%
1997-10-23 0 0.800 0.800 0.810 0.800 0.860 96,000 79,500 0.8281 0.056 0.056 0.057 0.056 0.060 1,366,334 0.0582 -3.61%
1997-10-22 0 0.830 0.830 0.850 0.830 0.880 106,000 89,820 0.8474 0.058 0.058 0.060 0.058 0.062 1,508,660 0.0595 -6.74%
1997-10-21 0 0.890 0.850 0.890 0.890 0.910 46,000 41,380 0.8996 0.063 0.060 0.063 0.063 0.064 654,702 0.0632 -2.20%
1997-10-20 0 0.910 0.870 0.940 0.910 0.930 332,000 303,620 0.9145 0.064 0.061 0.066 0.064 0.065 4,725,238 0.0643 -4.21%
1997-10-17 0 0.950 0.950 - 0.920 0.920 50,000 46,000 0.9200 0.067 0.067 - 0.065 0.065 711,632 0.0646 7.95%
1997-10-16 0 0.880 0.840 0.880 0.830 0.880 316,000 270,760 0.8568 0.062 0.059 0.062 0.058 0.062 4,497,516 0.0602 -3.30%
1997-10-15 0 0.910 0.900 0.920 0.910 0.910 50,000 45,500 0.9100 0.064 0.063 0.065 0.064 0.064 711,632 0.0639 -6.19%
1997-10-14 0 0.970 - 0.970 0.950 0.990 80,000 77,520 0.9690 0.068 - 0.068 0.067 0.070 1,138,612 0.0681 0.00%
1997-10-13 0 0.970 - 0.970 - - 0 0 - 0.068 - 0.068 - - 0 - -1.02%
1997-10-09 0 0.980 0.950 1.000 0.930 0.980 250,000 238,080 0.9523 0.069 0.067 0.070 0.065 0.069 3,558,161 0.0669 -1.01%
1997-10-08 0 0.990 0.970 0.990 0.980 1.000 22,000 21,800 0.9909 0.070 0.068 0.070 0.069 0.070 313,118 0.0696 -1.00%
1997-10-07 0 1.000 0.990 1.000 - - 0 0 - 0.070 0.070 0.070 - - 0 - 0.00%
1997-10-06 0 1.000 0.970 1.030 1.000 1.000 150,000 150,000 1.0000 0.070 0.068 0.072 0.070 0.070 2,134,897 0.0703 1.01%
1997-10-03 0 0.990 0.990 1.040 0.990 1.050 226,000 225,380 0.9973 0.070 0.070 0.073 0.070 0.074 3,216,578 0.0701 -1.98%
1997-09-30 0 1.010 0.980 1.010 0.980 1.010 42,000 41,760 0.9943 0.071 0.069 0.071 0.069 0.071 597,771 0.0699 0.00%
1997-09-29 0 1.010 1.000 1.040 1.000 1.040 120,000 121,800 1.0150 0.071 0.070 0.073 0.070 0.073 1,707,917 0.0713 -5.61%
1997-09-26 0 1.070 1.000 1.070 1.000 1.070 334,000 342,000 1.0240 0.075 0.070 0.075 0.070 0.075 4,753,703 0.0719 4.90%
1997-09-25 0 1.020 1.010 1.020 1.020 1.020 80,000 81,600 1.0200 0.072 0.071 0.072 0.072 0.072 1,138,612 0.0717 5.15%
1997-09-24 0 0.970 0.970 1.000 0.970 1.000 326,000 320,900 0.9844 0.068 0.068 0.070 0.068 0.070 4,639,842 0.0692 -3.96%
1997-09-23 0 1.010 1.010 1.050 1.010 1.070 324,000 335,240 1.0347 0.071 0.071 0.074 0.071 0.075 4,611,377 0.0727 -5.61%
1997-09-22 0 1.070 0.980 1.070 0.980 1.070 378,000 382,660 1.0123 0.075 0.069 0.075 0.069 0.075 5,379,940 0.0711 3.88%
1997-09-19 0 1.030 1.030 1.040 1.030 1.040 430,000 446,600 1.0386 0.072 0.072 0.073 0.072 0.073 6,120,037 0.0730 -0.96%
1997-09-18 0 1.040 1.040 1.060 1.040 1.060 1,060,000 1,116,000 1.0528 0.073 0.073 0.074 0.073 0.074 15,086,604 0.0740 -0.95%
1997-09-16 0 1.050 1.050 1.060 1.020 1.050 662,000 692,140 1.0455 0.074 0.074 0.074 0.072 0.074 9,422,011 0.0735 0.00%
1997-09-15 0 1.050 1.040 1.050 1.000 1.050 636,000 656,400 1.0321 0.074 0.073 0.074 0.070 0.074 9,051,962 0.0725 1.94%
1997-09-12 0 1.030 1.030 1.050 1.010 1.030 330,000 337,200 1.0218 0.072 0.072 0.074 0.071 0.072 4,696,773 0.0718 0.98%
1997-09-11 0 1.020 1.010 1.030 1.010 1.050 280,000 283,500 1.0125 0.072 0.071 0.072 0.071 0.074 3,985,141 0.0711 -0.97%
1997-09-10 0 1.030 1.030 1.040 1.030 1.090 682,000 710,560 1.0419 0.072 0.072 0.073 0.072 0.077 9,706,664 0.0732 -3.74%
1997-09-09 0 1.070 1.030 1.070 1.000 1.070 860,000 880,580 1.0239 0.075 0.072 0.075 0.070 0.075 12,240,075 0.0719 8.08%
1997-09-08 0 0.990 0.950 0.990 0.940 1.000 668,000 643,400 0.9632 0.070 0.067 0.070 0.066 0.070 9,507,407 0.0677 15.12%
1997-09-05 0 0.860 0.920 0.940 0.830 1.080 2,254,000 2,040,500 0.9053 0.060 0.065 0.066 0.058 0.076 32,080,382 0.0636 -14.00%
1997-09-04 0 1.000 1.010 1.020 0.970 1.030 578,000 570,360 0.9868 0.070 0.071 0.072 0.068 0.072 8,226,469 0.0693 1.01%
1997-09-03 0 0.990 0.960 1.020 0.990 1.030 910,000 922,040 1.0132 0.070 0.067 0.072 0.070 0.072 12,951,707 0.0712 1.02%
1997-09-02 0 0.980 0.950 0.980 0.990 1.050 268,000 268,620 1.0023 0.069 0.067 0.069 0.070 0.074 3,814,349 0.0704 -7.55%
1997-09-01 0 1.060 1.060 1.070 1.030 1.090 850,000 909,800 1.0704 0.074 0.074 0.075 0.072 0.077 12,097,748 0.0752 -0.93%
1997-08-29 0 1.070 1.060 1.100 1.060 1.070 800,000 851,900 1.0649 0.075 0.074 0.077 0.074 0.075 11,386,116 0.0748 -0.93%
1997-08-28 0 1.080 1.080 1.100 1.060 1.100 632,000 677,520 1.0720 0.076 0.076 0.077 0.074 0.077 8,995,032 0.0753 0.93%
1997-08-27 0 1.070 1.070 1.080 1.060 1.070 548,000 583,300 1.0644 0.075 0.075 0.076 0.074 0.075 7,799,490 0.0748 0.00%
1997-08-26 0 1.070 1.070 1.100 1.060 1.070 384,000 410,680 1.0695 0.075 0.075 0.077 0.074 0.075 5,465,336 0.0751 0.00%
1997-08-25 0 1.070 1.070 1.090 1.070 1.090 370,000 396,900 1.0727 0.075 0.075 0.077 0.075 0.077 5,266,079 0.0754 -4.46%
1997-08-22 0 1.120 1.120 1.150 1.040 1.100 170,000 180,700 1.0629 0.079 0.079 0.081 0.073 0.077 2,419,550 0.0747 3.70%
1997-08-21 0 1.080 1.080 1.090 1.080 1.120 1,034,000 1,129,700 1.0926 0.076 0.076 0.077 0.076 0.079 14,716,555 0.0768 -2.70%
1997-08-20 0 1.110 1.100 1.110 1.100 1.160 1,076,000 1,187,280 1.1034 0.078 0.077 0.078 0.077 0.082 15,314,326 0.0775 2.78%
1997-08-19 0 1.080 1.070 1.080 1.040 1.080 2,226,000 2,349,080 1.0553 0.076 0.075 0.076 0.073 0.076 31,681,868 0.0741 0.00%
1997-08-15 0 1.080 1.080 1.090 1.060 1.110 1,160,000 1,262,280 1.0882 0.076 0.076 0.077 0.074 0.078 16,509,868 0.0765 1.89%
1997-08-14 0 1.060 1.060 1.070 1.060 1.100 2,072,000 2,213,780 1.0684 0.074 0.074 0.075 0.074 0.077 29,490,041 0.0751 -1.85%
1997-08-13 0 1.080 1.070 1.080 1.070 1.100 538,000 582,920 1.0835 0.076 0.075 0.076 0.075 0.077 7,657,163 0.0761 -2.70%
1997-08-12 0 1.110 1.110 1.120 1.060 1.120 974,000 1,072,180 1.1008 0.078 0.078 0.079 0.074 0.079 13,862,596 0.0773 0.00%
1997-08-11 0 1.110 1.100 1.120 1.110 1.190 794,000 888,600 1.1191 0.078 0.077 0.079 0.078 0.084 11,300,720 0.0786 -1.77%
1997-08-08 0 1.130 1.120 1.130 1.120 1.190 772,000 874,960 1.1334 0.079 0.079 0.079 0.079 0.084 10,987,602 0.0796 -5.04%
1997-08-07 0 1.190 1.190 1.200 1.090 1.190 802,000 891,040 1.1110 0.084 0.084 0.084 0.077 0.084 11,414,581 0.0781 10.19%
1997-08-06 0 1.080 1.080 1.100 1.080 1.100 386,000 422,980 1.0958 0.076 0.076 0.077 0.076 0.077 5,493,801 0.0770 -1.82%
1997-08-05 0 1.100 1.090 1.100 1.090 1.100 248,000 271,300 1.0940 0.077 0.077 0.077 0.077 0.077 3,529,696 0.0769 -2.65%
1997-08-04 0 1.130 1.100 1.130 1.080 1.130 386,000 423,400 1.0969 0.079 0.077 0.079 0.076 0.079 5,493,801 0.0771 4.63%
1997-08-01 0 1.080 1.090 1.100 1.050 1.140 1,732,000 1,877,020 1.0837 0.076 0.077 0.077 0.074 0.080 24,650,941 0.0761 -2.70%
1997-07-31 0 1.110 1.110 1.130 1.110 1.130 860,000 962,500 1.1192 0.078 0.078 0.079 0.078 0.079 12,240,075 0.0786 -1.77%
1997-07-30 0 1.130 1.120 1.130 1.110 1.170 2,674,000 2,989,020 1.1178 0.079 0.079 0.079 0.078 0.082 38,058,093 0.0785 0.00%
1997-07-29 0 1.130 1.120 1.140 1.110 1.160 708,000 798,300 1.1275 0.079 0.079 0.080 0.078 0.082 10,076,713 0.0792 -0.88%
1997-07-28 0 1.140 1.130 1.140 1.100 1.150 1,186,000 1,339,740 1.1296 0.080 0.079 0.080 0.077 0.081 16,879,917 0.0794 2.70%
1997-07-25 0 1.110 1.110 1.120 1.090 1.110 1,152,000 1,267,940 1.1006 0.078 0.078 0.079 0.077 0.078 16,396,007 0.0773 3.74%
1997-07-24 0 1.070 1.070 1.090 1.040 1.100 1,042,000 1,126,080 1.0807 0.075 0.075 0.077 0.073 0.077 14,830,416 0.0759 -2.73%
1997-07-23 0 1.100 1.100 1.130 1.080 1.140 2,708,000 2,982,680 1.1014 0.077 0.077 0.079 0.076 0.080 38,542,003 0.0774 -0.90%
1997-07-22 0 1.110 1.090 1.110 1.050 1.150 3,030,000 3,324,920 1.0973 0.078 0.077 0.078 0.074 0.081 43,124,915 0.0771 5.71%
1997-07-21 0 1.050 1.040 1.060 1.000 1.080 830,000 855,040 1.0302 0.074 0.073 0.074 0.070 0.076 11,813,095 0.0724 6.06%
1997-07-18 0 0.990 0.990 1.000 0.990 0.990 228,000 225,720 0.9900 0.070 0.070 0.070 0.070 0.070 3,245,043 0.0696 0.00%
1997-07-17 0 0.990 0.990 1.010 0.970 1.020 330,000 324,700 0.9839 0.070 0.070 0.071 0.068 0.072 4,696,773 0.0691 0.00%
1997-07-16 0 0.990 0.980 1.010 0.980 1.000 316,000 315,700 0.9991 0.070 0.069 0.071 0.069 0.070 4,497,516 0.0702 -2.94%
1997-07-15 0 1.020 1.010 1.030 1.000 1.030 120,000 122,100 1.0175 0.072 0.071 0.072 0.070 0.072 1,707,917 0.0715 -0.97%
1997-07-14 0 1.030 1.000 1.050 1.020 1.030 272,000 277,840 1.0215 0.072 0.070 0.074 0.072 0.072 3,871,279 0.0718 0.98%
1997-07-11 0 1.020 1.010 1.020 0.970 1.020 326,000 323,580 0.9926 0.072 0.071 0.072 0.068 0.072 4,639,842 0.0697 2.00%
1997-07-10 0 1.000 1.000 1.010 0.980 1.000 252,000 250,220 0.9929 0.070 0.070 0.071 0.069 0.070 3,586,627 0.0698 -3.85%
1997-07-09 0 1.040 0.960 1.030 0.980 1.050 1,148,000 1,171,120 1.0201 0.073 0.067 0.072 0.069 0.074 16,339,077 0.0717 0.97%
1997-07-08 0 1.030 1.000 1.070 0.980 1.030 960,000 952,320 0.9920 0.072 0.070 0.075 0.069 0.072 13,663,339 0.0697 4.04%
1997-07-07 0 0.990 0.940 0.990 0.980 1.000 256,000 251,640 0.9830 0.070 0.066 0.070 0.069 0.070 3,643,557 0.0691 2.06%
1997-07-04 0 0.970 0.970 1.000 0.940 1.000 672,000 649,600 0.9667 0.068 0.068 0.070 0.066 0.070 9,564,338 0.0679 2.11%
1997-07-03 0 0.950 0.950 0.990 0.940 0.990 888,000 846,900 0.9537 0.067 0.067 0.070 0.066 0.070 12,638,589 0.0670 -1.04%
1997-06-27 0 0.960 0.950 0.990 0.930 0.960 704,000 673,340 0.9564 0.067 0.067 0.070 0.065 0.067 10,019,782 0.0672 -1.03%
1997-06-26 0 0.970 0.970 0.990 0.950 0.970 472,000 456,800 0.9678 0.068 0.068 0.070 0.067 0.068 6,717,809 0.0680 0.00%
1997-06-25 0 0.970 0.970 0.990 0.940 0.970 664,000 633,160 0.9536 0.068 0.068 0.070 0.066 0.068 9,450,476 0.0670 -1.02%
1997-06-24 0 0.980 0.980 0.990 0.960 0.990 832,000 818,920 0.9843 0.069 0.069 0.070 0.067 0.070 11,841,561 0.0692 -1.01%
1997-06-23 0 0.990 0.970 0.990 0.970 1.000 480,000 474,720 0.9890 0.070 0.068 0.070 0.068 0.070 6,831,670 0.0695 -1.00%
1997-06-20 0 1.000 0.990 1.000 0.980 1.040 2,350,000 2,366,560 1.0070 0.070 0.070 0.070 0.069 0.073 33,446,716 0.0708 -3.85%
1997-06-19 0 1.040 1.030 1.060 1.030 1.090 1,306,000 1,365,400 1.0455 0.073 0.072 0.074 0.072 0.077 18,587,835 0.0735 -3.70%
1997-06-18 0 1.080 1.090 1.120 1.080 1.190 1,232,000 1,397,340 1.1342 0.076 0.077 0.079 0.076 0.084 17,534,619 0.0797 -6.09%
1997-06-17 0 1.150 1.150 1.160 1.150 1.220 2,726,000 3,243,720 1.1899 0.081 0.081 0.082 0.081 0.086 38,798,191 0.0836 1.77%
1997-06-16 0 1.130 1.130 1.140 1.000 1.150 3,542,000 3,919,760 1.1067 0.079 0.079 0.080 0.070 0.081 50,412,029 0.0778 9.71%
1997-06-13 0 1.030 1.010 1.020 1.000 1.030 994,000 1,306,340 1.3142 0.072 0.071 0.072 0.070 0.072 14,147,249 0.0923 0.00%
1997-06-12 0 1.030 1.030 1.050 1.010 1.060 2,394,000 2,473,020 1.0330 0.072 0.072 0.074 0.071 0.074 34,072,952 0.0726 -2.83%
1997-06-11 0 1.060 1.050 1.060 1.060 1.070 748,000 795,180 1.0631 0.074 0.074 0.074 0.074 0.075 10,646,019 0.0747 -1.85%
1997-06-10 0 1.080 1.080 1.090 1.080 1.110 498,000 538,680 1.0817 0.076 0.076 0.077 0.076 0.078 7,087,857 0.0760 -1.82%
1997-06-06 0 1.100 1.090 1.110 1.080 1.150 600,000 663,700 1.1062 0.077 0.077 0.078 0.076 0.081 8,539,587 0.0777 -1.79%
1997-06-05 0 1.120 1.110 1.120 1.080 1.130 550,000 610,840 1.1106 0.079 0.078 0.079 0.076 0.079 7,827,955 0.0780 4.67%
1997-06-04 0 1.070 1.070 1.090 1.070 1.120 550,000 598,100 1.0875 0.075 0.075 0.077 0.075 0.079 7,827,955 0.0764 -2.73%
1997-06-03 0 1.100 1.100 1.110 1.100 1.140 904,000 1,005,960 1.1128 0.077 0.077 0.078 0.077 0.080 12,866,311 0.0782 -4.35%
1997-06-02 0 1.150 1.150 1.160 1.140 1.190 470,000 544,920 1.1594 0.081 0.081 0.082 0.080 0.084 6,689,343 0.0815 -0.86%
1997-05-30 0 1.160 1.160 1.170 1.160 1.190 326,000 383,860 1.1775 0.082 0.082 0.082 0.082 0.084 4,639,842 0.0827 -1.69%
1997-05-29 0 1.180 1.170 1.180 1.160 1.180 486,000 567,040 1.1667 0.083 0.082 0.083 0.082 0.083 6,917,066 0.0820 0.85%
1997-05-28 0 1.170 1.170 1.180 1.170 1.200 732,000 865,360 1.1822 0.082 0.082 0.083 0.082 0.084 10,418,296 0.0831 0.00%
1997-05-27 0 1.170 1.160 1.180 1.160 1.180 600,000 706,480 1.1775 0.082 0.082 0.083 0.082 0.083 8,539,587 0.0827 -0.85%
1997-05-26 0 1.180 1.180 1.190 1.170 1.190 1,088,000 1,285,340 1.1814 0.083 0.083 0.084 0.082 0.084 15,485,118 0.0830 0.00%
1997-05-23 0 1.180 1.180 1.210 1.160 1.210 1,612,000 1,916,140 1.1887 0.083 0.083 0.085 0.082 0.085 22,943,024 0.0835 -2.48%
1997-05-22 0 1.210 1.200 1.210 1.200 1.270 990,000 1,211,300 1.2235 0.085 0.084 0.085 0.084 0.089 14,090,319 0.0860 -1.63%
1997-05-21 0 1.230 1.230 1.240 1.150 1.280 4,178,000 5,201,600 1.2450 0.086 0.086 0.087 0.081 0.090 59,463,991 0.0875 5.13%
1997-05-20 0 1.170 1.170 1.180 1.170 1.190 1,026,000 1,210,240 1.1796 0.082 0.082 0.083 0.082 0.084 14,602,694 0.0829 -0.85%
1997-05-19 0 1.180 1.170 1.180 1.170 1.200 694,000 816,580 1.1766 0.083 0.082 0.083 0.082 0.084 9,877,456 0.0827 -1.67%
1997-05-16 0 1.200 1.200 1.220 1.140 1.240 762,000 907,020 1.1903 0.084 0.084 0.086 0.080 0.087 10,845,276 0.0836 1.69%
1997-05-15 0 1.180 1.170 1.180 1.170 1.240 1,198,000 1,454,260 1.2139 0.083 0.082 0.083 0.082 0.087 17,050,709 0.0853 -4.84%
1997-05-14 0 1.240 1.220 1.240 1.220 1.260 1,170,000 1,459,020 1.2470 0.087 0.086 0.087 0.086 0.089 16,652,195 0.0876 -1.59%
1997-05-13 0 1.260 1.260 1.270 1.240 1.280 2,278,000 2,861,800 1.2563 0.089 0.089 0.089 0.087 0.090 32,421,966 0.0883 -1.56%
1997-05-12 0 1.280 1.270 1.290 1.260 1.300 1,682,000 2,157,160 1.2825 0.090 0.089 0.091 0.089 0.091 23,939,309 0.0901 -2.29%
1997-05-09 0 1.310 1.300 1.310 1.300 1.340 1,780,000 2,331,360 1.3098 0.092 0.091 0.092 0.091 0.094 25,334,108 0.0920 -1.50%
1997-05-08 0 1.330 1.320 1.330 1.270 1.340 1,612,000 2,130,600 1.3217 0.093 0.093 0.093 0.089 0.094 22,943,024 0.0929 0.76%
1997-05-07 0 1.320 1.320 1.340 1.320 1.360 1,900,000 2,538,500 1.3361 0.093 0.093 0.094 0.093 0.096 27,042,026 0.0939 0.00%
1997-05-06 0 1.320 1.310 1.320 1.320 1.360 1,234,000 1,640,880 1.3297 0.093 0.092 0.093 0.093 0.096 17,563,084 0.0934 0.00%
1997-05-05 0 1.320 1.320 1.340 1.320 1.380 1,324,000 1,773,600 1.3396 0.093 0.093 0.094 0.093 0.097 18,844,022 0.0941 -1.49%
1997-05-02 0 1.340 1.330 1.340 1.330 1.420 3,016,000 4,156,060 1.3780 0.094 0.093 0.094 0.093 0.100 42,925,658 0.0968 0.00%
1997-05-01 0 1.340 1.330 1.340 1.310 1.340 2,378,000 3,152,280 1.3256 0.094 0.093 0.094 0.092 0.094 33,845,230 0.0931 1.52%
1997-04-30 0 1.320 1.320 1.330 1.320 1.360 2,054,000 2,742,960 1.3354 0.093 0.093 0.093 0.093 0.096 29,233,853 0.0938 0.00%
1997-04-29 0 1.320 1.320 1.340 1.300 1.380 2,866,000 3,859,860 1.3468 0.093 0.093 0.094 0.091 0.097 40,790,761 0.0946 -3.65%
1997-04-28 0 1.370 1.360 1.370 1.360 1.400 3,940,000 5,433,800 1.3791 0.096 0.096 0.096 0.096 0.098 56,076,622 0.0969 -2.84%
1997-04-25 0 1.410 1.410 1.420 1.400 1.440 1,586,000 2,247,660 1.4172 0.099 0.099 0.100 0.098 0.101 22,572,975 0.0996 0.00%
1997-04-24 0 1.410 1.400 1.420 1.400 1.440 1,890,000 2,684,220 1.4202 0.099 0.098 0.100 0.098 0.101 26,899,699 0.0998 -1.40%
1997-04-23 0 1.430 1.430 1.440 1.430 1.530 5,482,000 8,082,080 1.4743 0.100 0.100 0.101 0.100 0.107 78,023,361 0.1036 -4.67%
1997-04-22 0 1.500 1.490 1.500 1.360 1.520 18,296,000 26,960,340 1.4736 0.105 0.105 0.105 0.096 0.107 260,400,475 0.1035 8.70%
1997-04-21 0 1.380 1.370 1.390 1.350 1.430 4,902,000 6,831,240 1.3936 0.097 0.096 0.098 0.095 0.100 69,768,426 0.0979 -2.13%
1997-04-18 0 1.410 1.400 1.420 1.400 1.480 2,344,000 3,373,880 1.4394 0.099 0.098 0.100 0.098 0.104 33,361,320 0.1011 0.00%
1997-04-17 0 1.410 1.400 1.410 1.400 1.460 1,748,000 2,494,360 1.4270 0.099 0.098 0.099 0.098 0.103 24,878,664 0.1003 -2.76%
1997-04-16 0 1.450 1.450 1.460 1.440 1.530 6,550,000 9,783,880 1.4937 0.102 0.102 0.103 0.101 0.107 93,223,826 0.1050 -0.68%
1997-04-15 0 1.460 1.440 1.460 1.370 1.470 8,792,000 12,673,400 1.4415 0.103 0.101 0.103 0.096 0.103 125,133,416 0.1013 6.57%
1997-04-14 0 1.370 1.370 1.390 1.370 1.490 9,312,000 13,165,960 1.4139 0.096 0.096 0.098 0.096 0.105 132,534,392 0.0993 -6.16%
1997-04-11 0 1.460 1.470 1.480 1.450 1.650 23,164,000 36,614,780 1.5807 0.103 0.103 0.104 0.102 0.116 329,684,992 0.1111 -4.58%
1997-04-10 0 1.530 1.520 1.530 1.520 2.100 103,514,000 182,818,440 1.7661 0.107 0.107 0.107 0.107 0.148 1,473,278,029 0.1241

Copyright & disclaimer, Privacy policy

Back to top