Qinghai Biotech Pharmaceutical Group 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
2026-10-16 0 1.525 1.465 1.820 1.525 1.525 2,000 3,050 1.5250 1.525 1.465 1.820 1.525 1.525 2,000 1.5250 -3.79%
2026-10-15 0 1.585 1.525 - - - 0 0 - 1.585 1.525 - - - 0 - 0.00%
2026-10-14 0 1.585 1.525 1.820 1.585 1.585 4,400 6,940 1.5773 1.585 1.525 1.820 1.585 1.585 4,400 1.5773 0.00%
2026-10-13 0 1.585 1.585 1.775 1.580 1.700 4,000 6,560 1.6400 1.585 1.585 1.775 1.580 1.700 4,000 1.6400 -12.91%
2026-10-12 0 1.820 1.425 1.900 - - 0 0 - 1.820 1.425 1.900 - - 0 - 0.00%
2026-10-09 0 1.820 1.425 1.820 1.500 1.830 18,000 28,660 1.5922 1.820 1.425 1.820 1.500 1.830 18,000 1.5922 10.98%
2026-10-08 0 1.640 1.435 1.630 1.500 1.640 21,600 32,996 1.5276 1.640 1.435 1.630 1.500 1.640 21,600 1.5276 -7.34%
2026-10-07 0 1.770 - 1.770 - - 2,000 3,540 1.7700 1.770 - 1.770 - - 2,000 1.7700 0.00%
2026-10-06 0 1.770 1.655 1.770 - - 0 0 - 1.770 1.655 1.770 - - 0 - -1.67%
2026-10-05 0 1.800 - 1.800 1.800 1.800 2,000 3,600 1.8000 1.800 - 1.800 1.800 1.800 2,000 1.8000 0.00%
2026-10-02 0 1.800 - 1.800 - - 0 0 - 1.800 - 1.800 - - 0 - 0.00%
2026-09-30 0 1.800 1.800 - 1.500 1.700 47,600 74,688 1.5691 1.800 1.800 - 1.500 1.700 47,600 1.5691 1.12%
2026-09-29 0 1.780 1.700 1.955 1.500 1.780 90,000 139,180 1.5464 1.780 1.700 1.955 1.500 1.780 90,000 1.5464 11.25%
2026-09-28 0 1.600 1.600 1.735 1.555 1.650 130,800 205,944 1.5745 1.600 1.600 1.735 1.555 1.650 130,800 1.5745 -3.03%
2026-09-25 0 1.650 1.590 1.780 1.600 1.800 16,000 26,900 1.6813 1.650 1.590 1.780 1.600 1.800 16,000 1.6813 -2.94%
2026-09-24 0 1.700 1.750 1.865 1.650 1.705 40,000 67,200 1.6800 1.700 1.750 1.865 1.650 1.705 40,000 1.6800 -7.36%
2026-09-23 0 1.835 1.700 - 1.740 1.835 106,000 192,050 1.8118 1.835 1.700 - 1.740 1.835 106,000 1.8118 0.00%
2026-09-22 0 1.835 1.835 1.940 - - 0 0 - 1.835 1.835 1.940 - - 0 - 0.00%
2026-09-21 0 1.835 1.835 - 1.835 1.835 4,000 7,340 1.8350 1.835 1.835 - 1.835 1.835 4,000 1.8350 0.00%
2026-09-18 0 1.835 1.835 2.200 1.835 1.850 17,000 31,190 1.8347 1.835 1.835 2.200 1.835 1.850 17,000 1.8347 -4.43%
2026-09-17 0 1.920 1.920 2.200 - - 0 0 - 1.920 1.920 2.200 - - 0 - 0.00%
2026-09-16 0 1.920 1.850 2.200 - - 0 0 - 1.920 1.850 2.200 - - 0 - 0.00%
2026-09-15 0 1.920 1.860 2.200 - - 0 0 - 1.920 1.860 2.200 - - 0 - 0.00%
2026-09-14 0 1.920 1.860 2.200 - - 0 0 - 1.920 1.860 2.200 - - 0 - 0.00%
2026-09-11 0 1.920 1.890 2.190 1.920 1.920 2,600 4,914 1.8900 1.920 1.890 2.190 1.920 1.920 2,600 1.8900 -1.54%
2026-09-10 0 1.950 1.850 2.200 - - 0 0 - 1.950 1.850 2.200 - - 0 - 0.00%
2026-09-09 0 1.950 1.850 2.200 - - 0 0 - 1.950 1.850 2.200 - - 0 - 0.00%
2026-09-08 0 1.950 1.850 1.960 1.950 1.950 2,000 3,900 1.9500 1.950 1.850 1.960 1.950 1.950 2,000 1.9500 -0.51%
2026-09-07 0 1.960 1.860 1.960 - - 0 0 - 1.960 1.860 1.960 - - 0 - 0.00%
2026-09-04 0 1.960 1.850 2.000 1.900 1.960 14,000 26,720 1.9086 1.960 1.850 2.000 1.900 1.960 14,000 1.9086 -2.00%
2026-09-03 0 2.000 1.850 2.200 - - 0 0 - 2.000 1.850 2.200 - - 0 - 0.00%
2026-09-02 0 2.000 1.850 2.050 2.000 2.000 2,200 4,372 1.9873 2.000 1.850 2.050 2.000 2.000 2,200 1.9873 0.00%
2026-09-01 0 2.000 1.900 2.200 2.000 2.000 10,000 20,000 2.0000 2.000 1.900 2.200 2.000 2.000 10,000 2.0000 0.00%
2026-08-31 0 2.000 1.980 2.050 2.000 2.000 10,000 20,000 2.0000 2.000 1.980 2.050 2.000 2.000 10,000 2.0000 6.67%
2026-08-28 0 1.875 1.875 2.175 - - 0 0 - 1.875 1.875 2.175 - - 0 - 0.54%
2026-08-27 0 1.865 1.860 2.175 1.850 1.950 8,000 15,110 1.8888 1.865 1.860 2.175 1.850 1.950 8,000 1.8888 0.54%
2026-08-26 0 1.855 1.855 1.980 1.850 1.980 14,000 26,570 1.8979 1.855 1.855 1.980 1.850 1.980 14,000 1.8979 -2.37%
2026-08-25 0 1.900 1.845 2.300 1.840 2.620 24,000 52,230 2.1763 1.900 1.845 2.300 1.840 2.620 24,000 2.1763 3.83%
2026-08-24 0 1.830 1.830 1.950 1.830 1.900 28,000 52,540 1.8764 1.830 1.830 1.950 1.830 1.900 28,000 1.8764 -4.69%
2026-08-21 0 1.920 1.920 2.050 1.920 1.920 2,000 3,840 1.9200 1.920 1.920 2.050 1.920 1.920 2,000 1.9200 0.52%
2026-08-20 0 1.910 1.910 2.170 1.890 2.170 60,000 122,230 2.0372 1.910 1.910 2.170 1.890 2.170 60,000 2.0372 -11.98%
2026-08-19 0 2.170 2.110 2.400 2.105 2.400 8,000 17,570 2.1963 2.170 2.110 2.400 2.105 2.400 8,000 2.1963 3.33%
2026-08-18 0 2.100 2.100 - - - 0 0 - 2.100 2.100 - - - 0 - 0.00%
2026-08-17 0 2.100 2.000 - 2.100 2.100 4,000 8,400 2.1000 2.100 2.000 - 2.100 2.100 4,000 2.1000 -4.98%
2026-08-14 0 2.210 2.100 2.500 2.210 2.210 12,000 26,520 2.2100 2.210 2.100 2.500 2.210 2.210 12,000 2.2100 0.00%
2026-08-13 0 2.210 2.245 2.420 1.990 2.500 32,000 70,970 2.2178 2.210 2.245 2.420 1.990 2.500 32,000 2.2178 -15.49%
2026-08-12 0 2.615 2.615 2.800 2.510 3.010 44,200 126,592 2.8641 2.615 2.615 2.800 2.510 3.010 44,200 2.8641 -8.41%
2026-08-11 0 2.855 2.855 2.930 2.110 2.860 103,600 285,144 2.7524 2.855 2.855 2.930 2.110 2.860 103,600 2.7524 37.92%
2026-08-10 0 2.070 2.070 - - - 400 812 2.0300 2.070 2.070 - - - 400 2.0300 3.50%
2026-08-07 0 2.000 2.000 - 1.995 2.000 9,400 19,204 2.0430 2.000 2.000 - 1.995 2.000 9,400 2.0430 9.29%
2026-08-06 0 1.830 1.830 1.860 1.830 1.830 4,800 9,024 1.8800 1.830 1.830 1.860 1.830 1.830 4,800 1.8800 0.00%
2026-08-05 0 1.830 1.830 1.900 1.655 1.830 35,400 61,631 1.7410 1.830 1.830 1.900 1.655 1.830 35,400 1.7410 7.65%
2026-08-04 0 1.700 1.650 1.910 - - 800 1,200 1.5000 1.700 1.650 1.910 - - 800 1.5000 0.00%
2026-08-03 0 1.700 1.700 1.910 - - 200 334 1.6700 1.700 1.700 1.910 - - 200 1.6700 0.00%
2026-07-31 0 1.700 1.700 1.910 1.700 1.770 16,000 27,340 1.7088 1.700 1.700 1.910 1.700 1.770 16,000 1.7088 -3.95%
2026-07-30 0 1.770 1.770 1.910 - - 320 547 1.7094 1.770 1.770 1.910 - - 320 1.7094 0.00%
2026-07-29 0 1.770 1.720 1.820 - - 0 0 - 1.770 1.720 1.820 - - 0 - 0.00%
2026-07-28 0 1.770 1.700 1.890 - - 400 664 1.6600 1.770 1.700 1.890 - - 400 1.6600 0.00%
2026-07-27 0 1.770 1.700 1.910 - - 0 0 - 1.770 1.700 1.910 - - 0 - 0.00%
2026-07-24 0 1.770 1.770 1.910 1.770 1.770 40,000 70,800 1.7700 1.770 1.770 1.910 1.770 1.770 40,000 1.7700 0.00%
2026-07-23 0 1.770 1.770 1.910 - - 0 0 - 1.770 1.770 1.910 - - 0 - 0.00%
2026-07-22 0 1.770 1.770 1.910 1.730 1.860 21,990 38,711 1.7604 1.770 1.770 1.910 1.730 1.860 21,990 1.7604 2.91%
2026-07-21 0 1.720 1.670 1.860 1.660 1.810 58,000 101,760 1.7545 1.720 1.670 1.860 1.660 1.810 58,000 1.7545 -2.27%
2026-07-20 0 1.760 1.560 1.890 1.550 1.760 16,000 27,360 1.7100 1.760 1.560 1.890 1.550 1.760 16,000 1.7100 10.00%
2026-07-17 0 1.600 1.580 1.710 1.600 1.600 10,000 16,000 1.6000 1.600 1.580 1.710 1.600 1.600 10,000 1.6000 1.27%
2026-07-16 0 1.580 1.540 1.680 1.540 1.870 69,800 114,866 1.6456 1.580 1.540 1.680 1.540 1.870 69,800 1.6456 -15.96%
2026-07-15 0 1.880 1.680 1.950 1.880 1.980 4,000 7,720 1.9300 1.880 1.680 1.950 1.880 1.980 4,000 1.9300 -6.00%
2026-07-14 0 2.000 1.820 2.000 - - 400 600 1.5000 2.000 1.820 2.000 - - 400 1.5000 -8.26%
2026-07-13 0 2.180 1.890 2.180 1.360 2.200 33,800 58,726 1.7375 2.180 1.890 2.180 1.360 2.200 33,800 1.7375 10.10%
2026-07-10 0 1.980 1.980 - - - 0 0 - 1.980 1.980 - - - 0 - 1.02%
2026-07-09 0 1.960 1.860 - 1.900 1.960 6,600 12,780 1.9364 1.960 1.860 - 1.900 1.960 6,600 1.9364 0.00%
2026-07-08 0 1.960 1.960 2.010 1.950 2.000 9,800 19,182 1.9573 1.960 1.960 2.010 1.950 2.000 9,800 1.9573 -2.49%
2026-07-07 0 2.010 2.010 2.390 1.980 2.390 10,600 21,540 2.0321 2.010 2.010 2.390 1.980 2.390 10,600 2.0321 -12.99%
2026-07-06 0 2.310 2.120 2.310 1.960 2.400 11,200 23,672 2.1136 2.310 2.120 2.310 1.960 2.400 11,200 2.1136 -3.35%
2026-07-03 0 2.390 2.000 2.390 2.300 2.400 20,400 46,940 2.3010 2.390 2.000 2.390 2.300 2.400 20,400 2.3010 3.46%
2026-07-02 0 2.310 2.310 2.320 2.300 2.360 10,200 23,626 2.3163 2.310 2.310 2.320 2.300 2.360 10,200 2.3163 3.12%
2026-06-30 0 2.240 2.210 2.360 2.190 2.400 12,200 28,584 2.3430 2.240 2.210 2.360 2.190 2.400 12,200 2.3430 3.23%
2026-06-29 0 2.170 2.170 2.390 2.170 2.430 10,000 21,874 2.1874 2.170 2.170 2.390 2.170 2.430 10,000 2.1874 -5.65%
2026-06-26 0 2.300 2.290 2.300 2.290 2.420 10,800 24,990 2.3139 2.300 2.290 2.300 2.290 2.420 10,800 2.3139 6.98%
2026-06-25 0 2.150 2.020 2.160 2.150 2.200 4,200 9,210 2.1929 2.150 2.020 2.160 2.150 2.200 4,200 2.1929 -10.42%
2026-06-24 0 2.400 2.400 2.500 2.390 2.600 33,200 80,782 2.4332 2.400 2.400 2.500 2.390 2.600 33,200 2.4332 0.00%
2026-06-23 0 0.048 0.048 0.049 0.040 0.050 8,090,000 371,400 0.0459 2.400 2.400 2.450 2.000 2.500 161,800 2.2954 -2.04%
2026-06-22 0 0.049 0.047 0.050 0.045 0.056 2,620,000 123,540 0.0472 2.450 2.350 2.500 2.250 2.800 52,400 2.3576 -3.92%
2026-06-18 0 0.051 0.051 0.054 0.048 0.054 2,780,000 136,080 0.0489 2.550 2.550 2.700 2.400 2.700 55,600 2.4475 2.00%
2026-06-17 0 0.050 0.050 0.051 0.048 0.063 10,760,000 551,880 0.0513 2.500 2.500 2.550 2.400 3.150 215,200 2.5645 -12.28%
2026-06-16 0 0.057 0.055 0.058 0.053 0.063 2,180,000 122,530 0.0562 2.850 2.750 2.900 2.650 3.150 43,600 2.8103 -1.72%
2026-06-15 0 0.058 0.058 0.064 0.057 0.067 210,000 12,500 0.0595 2.900 2.900 3.200 2.850 3.350 4,200 2.9762 -3.33%
2026-06-12 0 0.060 0.060 0.061 0.058 0.067 2,350,000 144,060 0.0613 3.000 3.000 3.050 2.900 3.350 47,000 3.0651 -1.64%
2026-06-11 0 0.061 0.059 0.061 0.057 0.071 3,790,000 238,650 0.0630 3.050 2.950 3.050 2.850 3.550 75,800 3.1484 -10.29%
2026-06-10 0 0.068 0.067 0.068 0.066 0.074 3,850,000 262,100 0.0681 3.400 3.350 3.400 3.300 3.700 77,000 3.4039 -2.86%
2026-06-09 0 0.070 0.069 0.070 0.067 0.075 4,010,000 279,530 0.0697 3.500 3.450 3.500 3.350 3.750 80,200 3.4854 -4.11%
2026-06-08 0 0.073 0.073 0.074 0.070 0.074 350,000 25,130 0.0718 3.650 3.650 3.700 3.500 3.700 7,000 3.5900 4.29%
2026-06-05 0 0.070 0.070 0.072 0.070 0.075 800,000 57,220 0.0715 3.500 3.500 3.600 3.500 3.750 16,000 3.5762 1.45%
2026-06-04 0 0.069 0.069 0.072 0.069 0.076 3,410,000 244,370 0.0717 3.450 3.450 3.600 3.450 3.800 68,200 3.5831 -11.54%
2026-06-03 0 0.078 0.078 0.079 0.077 0.083 4,940,000 396,040 0.0802 3.900 3.900 3.950 3.850 4.150 98,800 4.0085 -6.02%
2026-06-02 0 0.083 0.082 0.084 0.082 0.085 1,040,000 86,930 0.0836 4.150 4.100 4.200 4.100 4.250 20,800 4.1793 -1.19%
2026-06-01 0 0.084 0.081 0.082 0.081 0.094 530,000 45,640 0.0861 4.200 4.050 4.100 4.050 4.700 10,600 4.3057 2.44%
2026-05-29 0 0.082 0.082 0.087 0.081 0.100 1,490,000 131,790 0.0884 4.100 4.100 4.350 4.050 5.000 29,800 4.4225 -1.20%
2026-05-28 0 0.083 0.083 0.086 0.080 0.093 5,870,000 502,320 0.0856 4.150 4.150 4.300 4.000 4.650 117,400 4.2787 -11.70%
2026-05-27 0 0.094 0.091 0.092 0.091 0.097 1,020,000 95,530 0.0937 4.700 4.550 4.600 4.550 4.850 20,400 4.6828 -3.09%
2026-05-26 0 0.097 0.097 0.099 0.093 0.099 2,890,000 275,620 0.0954 4.850 4.850 4.950 4.650 4.950 57,800 4.7685 -9.35%
2026-05-22 0 0.107 0.098 0.107 0.107 0.109 1,090,000 116,650 0.1070 5.350 4.900 5.350 5.350 5.450 21,800 5.3509 3.88%
2026-05-21 0 0.103 0.100 0.109 0.100 0.112 1,860,000 190,910 0.1026 5.150 5.000 5.450 5.000 5.600 37,200 5.1320 -1.90%
2026-05-20 0 0.105 0.102 0.105 0.105 0.117 1,480,000 159,670 0.1079 5.250 5.100 5.250 5.250 5.850 29,600 5.3943 -1.87%
2026-05-19 0 0.107 0.104 0.107 0.092 0.120 9,218,000 1,020,750 0.1107 5.350 5.200 5.350 4.600 6.000 184,360 5.5367 13.83%
2026-05-18 0 0.094 0.088 0.094 0.085 0.094 3,790,000 333,310 0.0879 4.700 4.400 4.700 4.250 4.700 75,800 4.3972 2.17%
2026-05-15 0 0.092 0.091 0.094 0.090 0.096 1,900,000 174,970 0.0921 4.600 4.550 4.700 4.500 4.800 38,000 4.6045 -7.07%
2026-05-14 0 0.099 0.095 0.099 0.099 0.100 220,000 21,980 0.0999 4.950 4.750 4.950 4.950 5.000 4,400 4.9955 -1.00%
2026-05-13 0 0.100 0.099 0.100 0.098 0.100 1,860,000 183,420 0.0986 5.000 4.950 5.000 4.900 5.000 37,200 4.9306 -0.99%
2026-05-12 0 0.101 0.101 0.104 0.101 0.104 500,000 50,810 0.1016 5.050 5.050 5.200 5.050 5.200 10,000 5.0810 -2.88%
2026-05-11 0 0.104 0.101 0.103 0.099 0.105 2,420,000 244,390 0.1010 5.200 5.050 5.150 4.950 5.250 48,400 5.0494 0.97%
2026-05-08 0 0.103 0.102 0.105 0.102 0.109 3,940,000 409,120 0.1038 5.150 5.100 5.250 5.100 5.450 78,800 5.1919 -1.90%
2026-05-07 0 0.105 0.105 0.106 0.105 0.107 970,000 102,120 0.1053 5.250 5.250 5.300 5.250 5.350 19,400 5.2639 0.00%
2026-05-06 0 0.105 0.104 0.105 0.104 0.105 750,000 78,690 0.1049 5.250 5.200 5.250 5.200 5.250 15,000 5.2460 0.96%
2026-05-05 0 0.104 0.104 0.108 0.104 0.110 80,000 8,380 0.1048 5.200 5.200 5.400 5.200 5.500 1,600 5.2375 -0.95%
2026-05-04 0 0.105 0.103 0.107 0.105 0.109 1,300,000 140,900 0.1084 5.250 5.150 5.350 5.250 5.450 26,000 5.4192 -3.67%
2026-04-30 0 0.109 0.106 0.109 0.106 0.109 130,000 13,810 0.1062 5.450 5.300 5.450 5.300 5.450 2,600 5.3115 2.83%
2026-04-29 0 0.106 0.105 0.108 0.105 0.106 1,510,000 159,910 0.1059 5.300 5.250 5.400 5.250 5.300 30,200 5.2950 0.95%
2026-04-28 0 0.105 0.104 0.105 0.105 0.115 790,000 88,150 0.1116 5.250 5.200 5.250 5.250 5.750 15,800 5.5791 0.00%
2026-04-27 0 0.105 0.105 0.113 0.104 0.109 1,480,000 156,950 0.1060 5.250 5.250 5.650 5.200 5.450 29,600 5.3024 -2.78%
2026-04-24 0 0.108 0.105 0.110 0.107 0.116 1,080,000 118,350 0.1096 5.400 5.250 5.500 5.350 5.800 21,600 5.4792 2.86%
2026-04-23 0 0.105 0.105 0.106 0.102 0.110 280,000 29,310 0.1047 5.250 5.250 5.300 5.100 5.500 5,600 5.2339 2.94%
2026-04-22 0 0.102 0.101 0.102 0.102 0.115 6,200,000 664,760 0.1072 5.100 5.050 5.100 5.100 5.750 124,000 5.3610 -11.30%
2026-04-21 0 0.115 0.112 0.115 0.115 0.115 1,330,000 152,950 0.1150 5.750 5.600 5.750 5.750 5.750 26,600 5.7500 2.68%
2026-04-20 0 0.112 0.111 0.112 0.105 0.115 2,520,000 281,510 0.1117 5.600 5.550 5.600 5.250 5.750 50,400 5.5855 -0.88%
2026-04-17 0 0.113 0.105 0.113 0.105 0.115 2,710,000 295,730 0.1091 5.650 5.250 5.650 5.250 5.750 54,200 5.4563 2.73%
2026-04-16 0 0.110 0.106 0.110 0.109 0.112 840,000 92,590 0.1102 5.500 5.300 5.500 5.450 5.600 16,800 5.5113 1.85%
2026-04-15 0 0.108 0.108 0.111 0.106 0.119 5,080,000 559,120 0.1101 5.400 5.400 5.550 5.300 5.950 101,600 5.5031 -5.26%
2026-04-14 0 0.114 0.110 0.115 0.108 0.114 3,160,000 348,420 0.1103 5.700 5.500 5.750 5.400 5.700 63,200 5.5130 -0.87%
2026-04-13 0 0.115 0.118 0.120 0.108 0.124 2,080,000 232,400 0.1117 5.750 5.900 6.000 5.400 6.200 41,600 5.5865 -0.86%
2026-04-10 0 0.116 0.112 0.116 0.112 0.117 2,070,000 237,190 0.1146 5.800 5.600 5.800 5.600 5.850 41,400 5.7292 -2.52%
2026-04-09 0 0.119 0.117 0.119 0.117 0.121 1,580,000 186,360 0.1179 5.950 5.850 5.950 5.850 6.050 31,600 5.8975 1.71%
2026-04-08 0 0.117 0.115 0.119 0.114 0.124 4,840,000 570,760 0.1179 5.850 5.750 5.950 5.700 6.200 96,800 5.8963 -3.31%
2026-04-02 0 0.121 0.118 0.121 0.119 0.127 2,710,000 330,650 0.1220 6.050 5.900 6.050 5.950 6.350 54,200 6.1006 -0.82%
2026-04-01 0 0.122 0.120 0.123 0.116 0.123 2,220,000 267,840 0.1206 6.100 6.000 6.150 5.800 6.150 44,400 6.0324 5.17%
2026-03-31 0 0.116 0.115 0.117 0.111 0.124 5,214,400 609,134 0.1168 5.800 5.750 5.850 5.550 6.200 104,288 5.8409 -6.45%
2026-03-30 0 0.124 0.120 0.124 0.116 0.126 4,470,000 543,020 0.1215 6.200 6.000 6.200 5.800 6.300 89,400 6.0740 -1.59%
2026-03-27 0 0.126 0.121 0.126 0.113 0.132 3,840,000 469,100 0.1222 6.300 6.050 6.300 5.650 6.600 76,800 6.1081 7.69%
2026-03-26 0 0.117 0.113 0.117 0.112 0.125 10,270,000 1,189,690 0.1158 5.850 5.650 5.850 5.600 6.250 205,400 5.7921 -6.40%
2026-03-25 0 0.125 0.123 0.126 0.123 0.137 7,000,000 900,490 0.1286 6.250 6.150 6.300 6.150 6.850 140,000 6.4321 0.00%
2026-03-24 0 0.125 0.125 0.129 0.120 0.148 23,790,000 3,121,570 0.1312 6.250 6.250 6.450 6.000 7.400 475,800 6.5607 -3.85%
2026-03-23 0 0.130 0.128 0.130 0.094 0.142 84,322,128 10,467,716 0.1241 6.500 6.400 6.500 4.700 7.100 1,686,443 6.2070 44.44%
2026-03-20 0 0.090 0.088 0.090 0.084 0.102 55,380,000 4,925,170 0.0889 4.500 4.400 4.500 4.200 5.100 1,107,600 4.4467 -12.62%
2026-03-19 0 0.103 0.103 0.106 0.102 0.200 81,302,000 11,094,276 0.1365 5.150 5.150 5.300 5.100 10.00 1,626,040 6.8229 -47.18%
2026-03-18 0 0.195 0.194 0.195 0.170 0.195 24,400,000 4,343,940 0.1780 9.750 9.700 9.750 8.500 9.750 488,000 8.9015 14.04%
2026-03-17 0 0.171 0.169 0.171 0.165 0.189 17,690,000 3,032,830 0.1714 8.550 8.450 8.550 8.250 9.450 353,800 8.5722 -2.29%
2026-03-16 0 0.175 0.173 0.175 0.169 0.178 6,740,000 1,170,420 0.1737 8.750 8.650 8.750 8.450 8.900 134,800 8.6826 0.00%
2026-03-13 0 0.175 0.173 0.175 0.171 0.178 3,540,000 618,700 0.1748 8.750 8.650 8.750 8.550 8.900 70,800 8.7387 2.34%
2026-03-12 0 0.171 0.170 0.172 0.169 0.183 9,040,000 1,560,320 0.1726 8.550 8.500 8.600 8.450 9.150 180,800 8.6301 -6.56%
2026-03-11 0 0.183 0.180 0.183 0.180 0.192 5,750,000 1,057,540 0.1839 9.150 9.000 9.150 9.000 9.600 115,000 9.1960 0.55%
2026-03-10 0 0.182 0.181 0.184 0.177 0.188 5,710,000 1,053,470 0.1845 9.100 9.050 9.200 8.850 9.400 114,200 9.2248 0.55%
2026-03-09 0 0.181 0.180 0.181 0.168 0.194 12,950,000 2,317,460 0.1790 9.050 9.000 9.050 8.400 9.700 259,000 8.9477 -7.65%
2026-03-06 0 0.196 0.190 0.196 0.187 0.196 1,760,000 335,910 0.1909 9.800 9.500 9.800 9.350 9.800 35,200 9.5429 0.51%
2026-03-05 0 0.195 0.190 0.195 0.187 0.195 4,110,000 778,660 0.1895 9.750 9.500 9.750 9.350 9.750 82,200 9.4727 1.56%
2026-03-04 0 0.192 0.189 0.192 0.188 0.197 2,830,000 538,690 0.1903 9.600 9.450 9.600 9.400 9.850 56,600 9.5175 -4.00%
2026-03-03 0 0.200 0.199 0.200 0.176 0.200 13,910,000 2,645,890 0.1902 10.00 9.950 10.00 8.800 10.00 278,200 9.5107 14.94%
2026-03-02 0 0.174 0.174 0.179 0.162 0.181 17,520,000 3,064,010 0.1749 8.700 8.700 8.950 8.100 9.050 350,400 8.7443 7.41%
2026-02-27 0 0.162 0.162 0.166 0.160 0.177 8,800,000 1,454,600 0.1653 8.100 8.100 8.300 8.000 8.850 176,000 8.2648 -4.14%
2026-02-26 0 0.169 0.169 0.170 0.169 0.183 8,350,000 1,455,370 0.1743 8.450 8.450 8.500 8.450 9.150 167,000 8.7148 -8.15%
2026-02-25 0 0.184 0.176 0.185 0.175 0.195 4,150,000 773,510 0.1864 9.200 8.800 9.250 8.750 9.750 83,000 9.3194 -2.13%
2026-02-24 0 0.188 0.185 0.190 0.169 0.193 7,440,000 1,360,620 0.1829 9.400 9.250 9.500 8.450 9.650 148,800 9.1440 7.43%
2026-02-23 0 0.175 0.181 0.182 0.171 0.197 9,040,000 1,699,820 0.1880 8.750 9.050 9.100 8.550 9.850 180,800 9.4017 -12.06%
2026-02-20 0 0.199 0.197 0.201 0.193 0.219 11,350,000 2,322,170 0.2046 9.950 9.850 10.05 9.650 10.95 227,000 10.230 -5.24%
2026-02-16 0 0.210 0.206 0.210 0.203 0.217 16,810,000 3,559,300 0.2117 10.50 10.30 10.50 10.15 10.85 336,200 10.587 5.53%
2026-02-13 0 0.199 0.198 0.202 0.194 0.203 7,870,000 1,574,850 0.2001 9.950 9.900 10.10 9.700 10.15 157,400 10.005 0.00%
2026-02-12 0 0.199 0.199 0.200 0.191 0.204 16,550,000 3,279,410 0.1982 9.950 9.950 10.00 9.550 10.20 331,000 9.9076 -3.86%
2026-02-11 0 0.207 0.203 0.207 0.199 0.210 13,530,000 2,762,960 0.2042 10.35 10.15 10.35 9.950 10.50 270,600 10.210 0.49%
2026-02-10 0 0.206 0.204 0.206 0.195 0.207 11,810,000 2,400,570 0.2033 10.30 10.20 10.30 9.750 10.35 236,200 10.163 3.00%
2026-02-09 0 0.200 0.200 0.203 0.190 0.215 27,120,000 5,518,170 0.2035 10.00 10.00 10.15 9.500 10.75 542,400 10.174 0.00%
2026-02-06 0 0.200 0.196 0.200 0.192 0.204 12,370,000 2,432,700 0.1967 10.00 9.800 10.00 9.600 10.20 247,400 9.8331 -1.96%
2026-02-05 0 0.204 0.200 0.204 0.175 0.205 54,910,000 10,769,440 0.1961 10.20 10.00 10.20 8.750 10.25 1,098,200 9.8064 20.00%
2026-02-04 0 0.170 0.167 0.174 0.160 0.173 11,870,000 1,976,520 0.1665 8.500 8.350 8.700 8.000 8.650 237,400 8.3257 -1.73%
2026-02-03 0 0.173 0.172 0.173 0.164 0.176 11,520,000 1,974,620 0.1714 8.650 8.600 8.650 8.200 8.800 230,400 8.5704 5.49%
2026-02-02 0 0.164 0.163 0.164 0.154 0.171 8,950,000 1,464,850 0.1637 8.200 8.150 8.200 7.700 8.550 179,000 8.1835 -1.80%
2026-01-30 0 0.167 0.167 0.170 0.163 0.172 4,320,000 718,800 0.1664 8.350 8.350 8.500 8.150 8.600 86,400 8.3194 -2.34%
2026-01-29 0 0.171 0.171 0.174 0.165 0.176 5,270,000 902,880 0.1713 8.550 8.550 8.700 8.250 8.800 105,400 8.5662 -3.39%
2026-01-28 0 0.177 0.176 0.181 0.172 0.184 6,660,000 1,187,300 0.1783 8.850 8.800 9.050 8.600 9.200 133,200 8.9137 -1.67%
2026-01-27 0 0.180 0.177 0.180 0.169 0.185 15,376,968 2,710,908 0.1763 9.000 8.850 9.000 8.450 9.250 307,539 8.8148 4.65%
2026-01-26 0 0.172 0.171 0.173 0.163 0.175 12,130,000 2,023,480 0.1668 8.600 8.550 8.650 8.150 8.750 242,600 8.3408 0.58%
2026-01-23 0 0.171 0.171 0.173 0.160 0.183 15,980,000 2,690,190 0.1683 8.550 8.550 8.650 8.000 9.150 319,600 8.4174 -1.16%
2026-01-22 0 0.173 0.168 0.173 0.165 0.179 18,620,000 3,206,380 0.1722 8.650 8.400 8.650 8.250 8.950 372,400 8.6100 -2.81%
2026-01-21 0 0.178 0.177 0.178 0.169 0.211 51,020,000 9,645,090 0.1890 8.900 8.850 8.900 8.450 10.55 1,020,400 9.4523 2.30%
2026-01-20 0 0.174 0.174 0.176 0.157 0.176 27,010,000 4,520,710 0.1674 8.700 8.700 8.800 7.850 8.800 540,200 8.3686 4.82%
2026-01-19 0 0.166 0.164 0.166 0.144 0.171 50,830,000 8,235,440 0.1620 8.300 8.200 8.300 7.200 8.550 1,016,600 8.1010 16.08%
2026-01-16 0 0.143 0.143 0.144 0.134 0.152 22,760,000 3,280,580 0.1441 7.150 7.150 7.200 6.700 7.600 455,200 7.2069 0.70%
2026-01-15 0 0.142 0.140 0.142 0.126 0.144 37,510,000 5,103,120 0.1360 7.100 7.000 7.100 6.300 7.200 750,200 6.8023 20.34%
2026-01-14 0 0.118 0.118 0.119 0.110 0.140 30,280,000 3,709,910 0.1225 5.900 5.900 5.950 5.500 7.000 605,600 6.1260 -7.09%
2026-01-13 0 0.127 0.123 0.127 0.096 0.130 64,464,000 7,070,648 0.1097 6.350 6.150 6.350 4.800 6.500 1,289,280 5.4842 27.00%
2026-01-12 0 0.100 0.099 0.100 0.092 0.100 14,320,000 1,380,910 0.0964 5.000 4.950 5.000 4.600 5.000 286,400 4.8216 7.53%
2026-01-09 0 0.093 0.090 0.093 0.086 0.093 22,070,000 2,000,110 0.0906 4.650 4.500 4.650 4.300 4.650 441,400 4.5313 8.14%
2026-01-08 0 0.086 0.084 0.086 0.083 0.093 20,690,000 1,798,370 0.0869 4.300 4.200 4.300 4.150 4.650 413,800 4.3460 -5.49%
2026-01-07 0 0.091 0.088 0.091 0.086 0.093 5,110,000 445,420 0.0872 4.550 4.400 4.550 4.300 4.650 102,200 4.3583 2.25%
2026-01-06 0 0.089 0.087 0.089 0.080 0.089 27,250,000 2,342,130 0.0859 4.450 4.350 4.450 4.000 4.450 545,000 4.2975 8.54%
2026-01-05 0 0.082 0.082 0.083 0.072 0.085 26,400,000 2,147,750 0.0814 4.100 4.100 4.150 3.600 4.250 528,000 4.0677 7.89%
2026-01-02 0 0.076 0.075 0.076 0.070 0.076 11,120,000 829,970 0.0746 3.800 3.750 3.800 3.500 3.800 222,400 3.7319 8.57%
2025-12-31 0 0.070 0.068 0.070 0.068 0.072 8,860,000 614,740 0.0694 3.500 3.400 3.500 3.400 3.600 177,200 3.4692 -1.41%
2025-12-30 0 0.071 0.069 0.071 0.069 0.073 1,450,000 101,760 0.0702 3.550 3.450 3.550 3.450 3.650 29,000 3.5090 0.00%
2025-12-29 0 0.071 0.071 0.073 0.068 0.075 21,400,000 1,519,530 0.0710 3.550 3.550 3.650 3.400 3.750 428,000 3.5503 2.90%
2025-12-24 0 0.069 0.069 0.072 0.068 0.073 9,026,000 626,454 0.0694 3.450 3.450 3.600 3.400 3.650 180,520 3.4703 -5.48%
2025-12-23 0 0.073 0.071 0.073 0.071 0.074 2,910,000 210,640 0.0724 3.650 3.550 3.650 3.550 3.700 58,200 3.6192 -2.67%
2025-12-22 0 0.075 0.073 0.075 0.073 0.075 2,590,000 193,860 0.0748 3.750 3.650 3.750 3.650 3.750 51,800 3.7425 0.00%
2025-12-19 0 0.075 0.073 0.075 0.072 0.075 3,650,000 270,150 0.0740 3.750 3.650 3.750 3.600 3.750 73,000 3.7007 2.74%
2025-12-18 0 0.073 0.073 0.074 0.072 0.075 9,410,000 702,020 0.0746 3.650 3.650 3.700 3.600 3.750 188,200 3.7302 -2.67%
2025-12-17 0 0.075 0.073 0.075 0.072 0.078 1,810,000 133,560 0.0738 3.750 3.650 3.750 3.600 3.900 36,200 3.6895 0.00%
2025-12-16 0 0.075 0.073 0.076 0.074 0.076 2,310,000 172,030 0.0745 3.750 3.650 3.800 3.700 3.800 46,200 3.7236 -2.60%
2025-12-15 0 0.077 0.074 0.077 0.074 0.080 1,370,000 103,970 0.0759 3.850 3.700 3.850 3.700 4.000 27,400 3.7945 4.05%
2025-12-12 0 0.074 0.073 0.074 0.073 0.074 620,000 45,420 0.0733 3.700 3.650 3.700 3.650 3.700 12,400 3.6629 1.37%
2025-12-11 0 0.073 0.071 0.073 0.072 0.077 8,090,000 596,830 0.0738 3.650 3.550 3.650 3.600 3.850 161,800 3.6887 -3.95%
2025-12-10 0 0.076 0.075 0.076 0.073 0.078 16,780,000 1,243,070 0.0741 3.800 3.750 3.800 3.650 3.900 335,600 3.7040 0.00%
2025-12-09 0 0.076 0.076 0.077 0.073 0.085 13,560,000 1,036,960 0.0765 3.800 3.800 3.850 3.650 4.250 271,200 3.8236 -5.00%
2025-12-08 0 0.080 0.078 0.080 0.077 0.081 8,820,000 694,020 0.0787 4.000 3.900 4.000 3.850 4.050 176,400 3.9344 1.27%
2025-12-05 0 0.079 0.078 0.079 0.076 0.088 39,150,000 3,259,320 0.0833 3.950 3.900 3.950 3.800 4.400 783,000 4.1626 -4.82%
2025-12-04 0 0.083 0.082 0.083 0.080 0.085 13,160,000 1,075,120 0.0817 4.150 4.100 4.150 4.000 4.250 263,200 4.0848 5.06%
2025-12-03 0 0.079 0.078 0.079 0.078 0.080 13,700,000 1,082,360 0.0790 3.950 3.900 3.950 3.900 4.000 274,000 3.9502 -1.25%
2025-12-02 0 0.080 0.079 0.080 0.076 0.084 8,290,000 647,800 0.0781 4.000 3.950 4.000 3.800 4.200 165,800 3.9071 0.00%
2025-12-01 0 0.080 0.079 0.080 0.076 0.082 2,940,000 233,730 0.0795 4.000 3.950 4.000 3.800 4.100 58,800 3.9750 1.27%
2025-11-28 0 0.079 0.078 0.079 0.075 0.087 34,960,000 2,867,440 0.0820 3.950 3.900 3.950 3.750 4.350 699,200 4.1010 1.28%
2025-11-27 0 0.078 0.077 0.078 0.074 0.079 16,460,000 1,265,660 0.0769 3.900 3.850 3.900 3.700 3.950 329,200 3.8447 8.33%
2025-11-26 0 0.072 0.072 0.073 0.069 0.074 8,350,000 598,480 0.0717 3.600 3.600 3.650 3.450 3.700 167,000 3.5837 2.86%
2025-11-25 0 0.070 0.070 0.071 0.064 0.074 29,950,000 2,131,450 0.0712 3.500 3.500 3.550 3.200 3.700 599,000 3.5583 11.11%
2025-11-24 0 0.063 0.063 0.065 0.062 0.066 6,510,000 418,640 0.0643 3.150 3.150 3.250 3.100 3.300 130,200 3.2154 3.28%
2025-11-21 0 0.061 0.061 0.062 0.059 0.062 9,120,000 551,360 0.0605 3.050 3.050 3.100 2.950 3.100 182,400 3.0228 -3.17%
2025-11-20 0 0.063 0.062 0.064 0.061 0.064 8,810,000 550,710 0.0625 3.150 3.100 3.200 3.050 3.200 176,200 3.1255 3.28%
2025-11-19 0 0.061 0.061 0.062 0.060 0.067 23,190,000 1,437,510 0.0620 3.050 3.050 3.100 3.000 3.350 463,800 3.0994 -6.15%
2025-11-18 0 0.065 0.065 0.066 0.062 0.072 41,390,000 2,814,940 0.0680 3.250 3.250 3.300 3.100 3.600 827,800 3.4005 0.00%
2025-11-17 0 0.065 0.065 0.066 0.064 0.081 76,780,000 5,383,700 0.0701 3.250 3.250 3.300 3.200 4.050 1,535,600 3.5059 -13.33%
2025-11-14 0 0.075 0.074 0.075 0.074 0.100 103,650,000 9,026,470 0.0871 3.750 3.700 3.750 3.700 5.000 2,073,000 4.3543 -13.79%
2025-11-13 0 0.087 0.085 0.087 0.083 0.092 9,610,000 838,420 0.0872 4.350 4.250 4.350 4.150 4.600 192,200 4.3622 -1.14%
2025-11-12 0 0.088 0.085 0.088 0.083 0.095 24,870,000 2,189,230 0.0880 4.400 4.250 4.400 4.150 4.750 497,400 4.4013 -7.37%
2025-11-11 0 0.095 0.094 0.095 0.089 0.099 25,050,000 2,332,330 0.0931 4.750 4.700 4.750 4.450 4.950 501,000 4.6553 0.00%
2025-11-10 0 0.095 0.094 0.095 0.079 0.096 90,140,000 8,013,015 0.0889 4.750 4.700 4.750 3.950 4.800 1,802,800 4.4448 21.79%
2025-11-07 0 0.078 0.075 0.079 0.070 0.082 17,250,000 1,303,530 0.0756 3.900 3.750 3.950 3.500 4.100 345,000 3.7783 1.30%
2025-11-06 0 0.077 0.073 0.076 0.063 0.077 23,140,000 1,591,370 0.0688 3.850 3.650 3.800 3.150 3.850 462,800 3.4386 16.67%
2025-11-05 0 0.066 0.065 0.066 0.064 0.074 54,860,000 3,682,230 0.0671 3.300 3.250 3.300 3.200 3.700 1,097,200 3.3560 -9.59%
2025-11-04 0 0.073 0.071 0.073 0.071 0.081 35,070,000 2,706,630 0.0772 3.650 3.550 3.650 3.550 4.050 701,400 3.8589 0.00%
2025-11-03 0 0.073 0.072 0.073 0.068 0.105 144,630,000 11,637,880 0.0805 3.650 3.600 3.650 3.400 5.250 2,892,600 4.0233 -23.96%
2025-10-31 0 0.096 0.095 0.096 0.081 0.110 141,444,000 13,015,110 0.0920 4.800 4.750 4.800 4.050 5.500 2,828,880 4.6008 4.35%
2025-10-30 0 0.092 0.090 0.092 0.069 0.092 136,250,000 10,963,980 0.0805 4.600 4.500 4.600 3.450 4.600 2,725,000 4.0235 31.43%
2025-10-28 0 0.070 0.069 0.070 0.065 0.070 39,570,000 2,684,500 0.0678 3.500 3.450 3.500 3.250 3.500 791,400 3.3921 7.69%
2025-10-27 0 0.065 0.064 0.065 0.059 0.065 34,330,000 2,122,870 0.0618 3.250 3.200 3.250 2.950 3.250 686,600 3.0919 8.33%
2025-10-24 0 0.060 0.057 0.060 0.056 0.061 7,360,000 426,580 0.0580 3.000 2.850 3.000 2.800 3.050 147,200 2.8980 1.69%
2025-10-23 0 0.059 0.058 0.059 0.056 0.062 6,200,000 359,560 0.0580 2.950 2.900 2.950 2.800 3.100 124,000 2.8997 0.00%
2025-10-22 0 0.059 0.058 0.059 0.057 0.064 20,550,000 1,227,010 0.0597 2.950 2.900 2.950 2.850 3.200 411,000 2.9854 1.72%
2025-10-21 0 0.058 0.055 0.056 0.055 0.061 21,140,000 1,216,210 0.0575 2.900 2.750 2.800 2.750 3.050 422,800 2.8766 0.00%
2025-10-20 0 0.058 0.057 0.058 0.055 0.060 16,640,000 967,260 0.0581 2.900 2.850 2.900 2.750 3.000 332,800 2.9064 3.57%
2025-10-17 0 0.056 0.056 0.058 0.051 0.060 20,310,000 1,123,080 0.0553 2.800 2.800 2.900 2.550 3.000 406,200 2.7648 3.70%
2025-10-16 0 0.054 0.053 0.054 0.045 0.056 27,480,000 1,415,460 0.0515 2.700 2.650 2.700 2.250 2.800 549,600 2.5754 10.20%
2025-10-15 0 0.049 0.048 0.049 0.048 0.070 141,800,000 7,580,260 0.0535 2.450 2.400 2.450 2.400 3.500 2,836,000 2.6729 -28.99%
2025-10-14 0 0.069 0.063 0.069 0.059 0.072 67,280,000 4,224,440 0.0628 3.450 3.150 3.450 2.950 3.600 1,345,600 3.1394 1.47%
2025-10-13 0 0.068 0.067 0.068 0.060 0.070 36,470,000 2,346,050 0.0643 3.400 3.350 3.400 3.000 3.500 729,400 3.2164 6.25%
2025-10-10 0 0.064 0.063 0.064 0.056 0.068 70,500,000 4,380,810 0.0621 3.200 3.150 3.200 2.800 3.400 1,410,000 3.1070 12.28%
2025-10-09 0 0.057 0.057 0.058 0.048 0.060 94,352,168 5,266,827 0.0558 2.850 2.850 2.900 2.400 3.000 1,887,043 2.7910 14.00%
2025-10-08 0 0.050 0.050 0.051 0.042 0.051 71,410,000 3,411,170 0.0478 2.500 2.500 2.550 2.100 2.550 1,428,200 2.3884 13.64%
2025-10-06 0 0.044 0.043 0.044 0.041 0.044 4,690,000 200,810 0.0428 2.200 2.150 2.200 2.050 2.200 93,800 2.1408 2.33%
2025-10-03 0 0.043 0.042 0.043 0.041 0.044 6,590,000 279,760 0.0425 2.150 2.100 2.150 2.050 2.200 131,800 2.1226 0.00%
2025-10-02 0 0.043 0.042 0.043 0.040 0.044 10,340,000 435,060 0.0421 2.150 2.100 2.150 2.000 2.200 206,800 2.1038 0.00%
2025-09-30 0 0.043 0.043 0.044 0.037 0.048 57,540,000 2,506,160 0.0436 2.150 2.150 2.200 1.850 2.400 1,150,800 2.1778 -4.44%
2025-09-29 0 0.045 0.045 0.046 0.045 0.059 184,810,000 9,015,490 0.0488 2.250 2.250 2.300 2.250 2.950 3,696,200 2.4391 -18.18%
2025-09-26 0 0.055 0.055 0.056 0.049 0.057 40,120,000 2,158,180 0.0538 2.750 2.750 2.800 2.450 2.850 802,400 2.6897 5.77%
2025-09-25 0 0.052 0.049 0.052 0.046 0.052 26,810,000 1,300,280 0.0485 2.600 2.450 2.600 2.300 2.600 536,200 2.4250 -1.89%
2025-09-24 0 0.053 0.050 0.053 0.046 0.054 50,310,000 2,477,140 0.0492 2.650 2.500 2.650 2.300 2.700 1,006,200 2.4619 1.92%
2025-09-23 0 0.052 0.050 0.052 0.049 0.056 21,240,000 1,076,200 0.0507 2.600 2.500 2.600 2.450 2.800 424,800 2.5334 1.96%
2025-09-22 0 0.051 0.051 0.052 0.046 0.064 146,270,000 7,731,910 0.0529 2.550 2.550 2.600 2.300 3.200 2,925,400 2.6430 2.00%
2025-09-19 0 0.050 0.048 0.050 0.048 0.055 46,470,000 2,333,210 0.0502 2.500 2.400 2.500 2.400 2.750 929,400 2.5104 0.00%
2025-09-18 0 0.050 0.048 0.050 0.044 0.073 181,770,000 10,698,230 0.0589 2.500 2.400 2.500 2.200 3.650 3,635,400 2.9428 -24.24%
2025-09-17 0 0.066 0.065 0.066 0.052 0.069 155,780,010 9,480,170 0.0609 3.300 3.250 3.300 2.600 3.450 3,115,600 3.0428 22.22%
2025-09-16 0 0.054 0.054 0.055 0.038 0.060 473,830,000 22,198,720 0.0468 2.700 2.700 2.750 1.900 3.000 9,476,600 2.3425 20.00%
2025-09-15 0 0.045 0.044 0.045 0.024 0.051 339,280,000 14,070,220 0.0415 2.250 2.200 2.250 1.200 2.550 6,785,600 2.0735 95.65%
2025-09-12 0 0.023 0.022 0.024 0.023 0.025 6,860,000 160,330 0.0234 1.150 1.100 1.200 1.150 1.250 137,200 1.1686 0.00%
2025-09-11 0 0.023 0.022 0.023 0.022 0.023 8,760,000 197,780 0.0226 1.150 1.100 1.150 1.100 1.150 175,200 1.1289 0.00%
2025-09-10 0 0.023 0.022 0.023 0.022 0.023 4,230,000 95,430 0.0226 1.150 1.100 1.150 1.100 1.150 84,600 1.1280 4.55%
2025-09-09 0 0.022 0.022 0.023 0.022 0.023 2,810,000 63,920 0.0227 1.100 1.100 1.150 1.100 1.150 56,200 1.1374 0.00%
2025-09-08 0 0.022 0.022 0.023 0.022 0.023 1,230,000 27,820 0.0226 1.100 1.100 1.150 1.100 1.150 24,600 1.1309 -4.35%
2025-09-05 0 0.023 0.023 0.024 0.023 0.023 540,000 12,420 0.0230 1.150 1.150 1.200 1.150 1.150 10,800 1.1500 0.00%
2025-09-04 0 0.023 0.023 0.024 0.023 0.023 410,000 9,430 0.0230 1.150 1.150 1.200 1.150 1.150 8,200 1.1500 -4.17%
2025-09-03 0 0.024 0.023 0.024 0.023 0.024 670,000 15,420 0.0230 1.200 1.150 1.200 1.150 1.200 13,400 1.1507 4.35%
2025-09-02 0 0.023 0.023 0.024 0.023 0.024 340,000 8,100 0.0238 1.150 1.150 1.200 1.150 1.200 6,800 1.1912 -4.17%
2025-09-01 0 0.024 0.023 0.024 0.022 0.024 1,430,000 32,600 0.0228 1.200 1.150 1.200 1.100 1.200 28,600 1.1399 0.00%
2025-08-29 0 0.024 0.023 0.024 0.022 0.024 4,900,000 113,220 0.0231 1.200 1.150 1.200 1.100 1.200 98,000 1.1553 9.09%
2025-08-28 0 0.022 0.022 0.023 0.022 0.022 510,000 11,220 0.0220 1.100 1.100 1.150 1.100 1.100 10,200 1.1000 0.00%
2025-08-27 0 0.022 0.022 0.024 0.022 0.023 4,020,000 92,260 0.0230 1.100 1.100 1.200 1.100 1.150 80,400 1.1475 -4.35%
2025-08-26 0 0.023 0.023 0.024 0.023 0.024 2,720,000 63,500 0.0233 1.150 1.150 1.200 1.150 1.200 54,400 1.1673 -4.17%
2025-08-25 0 0.024 0.024 0.025 0.023 0.025 3,180,000 76,770 0.0241 1.200 1.200 1.250 1.150 1.250 63,600 1.2071 4.35%
2025-08-22 0 0.023 0.023 0.025 0.023 0.025 4,780,000 113,280 0.0237 1.150 1.150 1.250 1.150 1.250 95,600 1.1849 -4.17%
2025-08-21 0 0.024 0.024 0.025 0.024 0.030 24,190,000 607,990 0.0251 1.200 1.200 1.250 1.200 1.500 483,800 1.2567 0.00%
2025-08-20 0 0.024 0.023 0.024 0.023 0.026 24,120,000 594,440 0.0246 1.200 1.150 1.200 1.150 1.300 482,400 1.2323 0.00%
2025-08-19 0 0.024 0.024 0.025 0.021 0.027 32,040,000 761,410 0.0238 1.200 1.200 1.250 1.050 1.350 640,800 1.1882 4.35%
2025-08-18 0 0.023 0.023 0.024 0.020 0.026 57,470,000 1,306,220 0.0227 1.150 1.150 1.200 1.000 1.300 1,149,400 1.1364 15.00%
2025-08-15 0 0.020 0.020 0.021 0.019 0.021 13,990,000 282,790 0.0202 1.000 1.000 1.050 0.950 1.050 279,800 1.0107 0.00%
2025-08-14 0 0.020 0.019 0.020 0.019 0.021 12,620,000 245,410 0.0194 1.000 0.950 1.000 0.950 1.050 252,400 0.9723 0.00%
2025-08-13 0 0.020 0.020 0.021 0.020 0.021 6,310,000 128,200 0.0203 1.000 1.000 1.050 1.000 1.050 126,200 1.0158 -4.76%
2025-08-12 0 0.021 0.020 0.021 0.020 0.021 3,910,000 78,960 0.0202 1.050 1.000 1.050 1.000 1.050 78,200 1.0097 0.00%
2025-08-11 0 0.021 0.020 0.021 0.020 0.021 16,020,000 327,430 0.0204 1.050 1.000 1.050 1.000 1.050 320,400 1.0219 5.00%
2025-08-08 0 0.020 0.020 0.021 0.020 0.021 28,500,000 573,000 0.0201 1.000 1.000 1.050 1.000 1.050 570,000 1.0053 -4.76%
2025-08-07 0 0.021 0.020 0.021 0.020 0.021 24,470,000 495,800 0.0203 1.050 1.000 1.050 1.000 1.050 489,400 1.0131 0.00%
2025-08-06 0 0.021 0.020 0.021 0.020 0.021 10,090,000 205,140 0.0203 1.050 1.000 1.050 1.000 1.050 201,800 1.0166 0.00%
2025-08-05 0 0.021 0.021 0.022 0.021 0.022 11,380,000 241,320 0.0212 1.050 1.050 1.100 1.050 1.100 227,600 1.0603 5.00%
2025-08-04 0 0.020 0.020 0.021 0.020 0.022 27,570,000 580,410 0.0211 1.000 1.000 1.050 1.000 1.100 551,400 1.0526 0.00%
2025-08-01 0 0.020 0.019 0.020 0.020 0.021 17,130,000 342,990 0.0200 1.000 0.950 1.000 1.000 1.050 342,600 1.0011 -4.76%
2025-07-31 0 0.021 0.020 0.021 0.020 0.021 1,560,000 31,560 0.0202 1.050 1.000 1.050 1.000 1.050 31,200 1.0115 0.00%
2025-07-30 0 0.021 0.020 0.021 0.020 0.021 12,840,000 259,150 0.0202 1.050 1.000 1.050 1.000 1.050 256,800 1.0092 0.00%
2025-07-29 0 0.021 0.020 0.021 0.020 0.021 7,610,000 154,500 0.0203 1.050 1.000 1.050 1.000 1.050 152,200 1.0151 0.00%
2025-07-28 0 0.021 0.020 0.021 0.020 0.028 131,070,000 2,932,700 0.0224 1.050 1.000 1.050 1.000 1.400 2,621,400 1.1188 -4.55%
2025-07-25 0 0.022 0.021 0.022 0.021 0.022 1,430,000 30,550 0.0214 1.100 1.050 1.100 1.050 1.100 28,600 1.0682 4.76%
2025-07-24 0 0.021 0.020 0.021 0.020 0.021 6,830,000 142,240 0.0208 1.050 1.000 1.050 1.000 1.050 136,600 1.0413 5.00%
2025-07-23 0 0.020 0.020 0.021 0.020 0.021 160,000 3,280 0.0205 1.000 1.000 1.050 1.000 1.050 3,200 1.0250 -4.76%
2025-07-22 0 0.021 0.020 0.021 0.020 0.021 6,610,000 135,560 0.0205 1.050 1.000 1.050 1.000 1.050 132,200 1.0254 5.00%
2025-07-21 0 0.020 0.020 0.021 0.020 0.020 6,980,000 139,600 0.0200 1.000 1.000 1.050 1.000 1.000 139,600 1.0000 5.26%
2025-07-18 0 0.019 0.019 0.020 0.019 0.020 5,410,000 104,010 0.0192 0.950 0.950 1.000 0.950 1.000 108,200 0.9613 -5.00%
2025-07-17 0 0.020 0.019 0.020 0.019 0.020 1,870,000 36,540 0.0195 1.000 0.950 1.000 0.950 1.000 37,400 0.9770 0.00%
2025-07-16 0 0.020 0.019 0.020 0.019 0.020 5,980,000 118,820 0.0199 1.000 0.950 1.000 0.950 1.000 119,600 0.9935 0.00%
2025-07-15 0 0.020 0.019 0.020 0.020 0.020 4,130,000 82,600 0.0200 1.000 0.950 1.000 1.000 1.000 82,600 1.0000 0.00%
2025-07-14 0 0.020 0.020 0.021 0.020 0.021 3,250,000 65,180 0.0201 1.000 1.000 1.050 1.000 1.050 65,000 1.0028 -4.76%
2025-07-11 0 0.021 0.020 0.021 0.019 0.022 15,400,000 316,900 0.0206 1.050 1.000 1.050 0.950 1.100 308,000 1.0289 0.00%
2025-07-10 0 0.021 0.021 0.022 0.020 0.022 1,760,000 36,500 0.0207 1.050 1.050 1.100 1.000 1.100 35,200 1.0369 0.00%
2025-07-09 0 0.021 0.020 0.021 0.019 0.022 18,200,000 381,310 0.0210 1.050 1.000 1.050 0.950 1.100 364,000 1.0476 5.00%
2025-07-08 0 0.020 0.019 0.020 0.019 0.021 12,070,000 233,130 0.0193 1.000 0.950 1.000 0.950 1.050 241,400 0.9657 0.00%
2025-07-07 0 0.020 0.019 0.020 0.018 0.020 3,270,000 62,140 0.0190 1.000 0.950 1.000 0.900 1.000 65,400 0.9502 5.26%
2025-07-04 0 0.019 0.019 0.020 0.018 0.020 6,340,000 120,750 0.0190 0.950 0.950 1.000 0.900 1.000 126,800 0.9523 5.56%
2025-07-03 0 0.018 0.018 0.020 0.018 0.020 14,910,000 283,190 0.0190 0.900 0.900 1.000 0.900 1.000 298,200 0.9497 -5.26%
2025-07-02 0 0.019 0.019 0.020 0.019 0.020 2,970,000 57,110 0.0192 0.950 0.950 1.000 0.950 1.000 59,400 0.9614 0.00%
2025-06-30 0 0.019 0.019 0.020 0.018 0.020 2,380,000 45,250 0.0190 0.950 0.950 1.000 0.900 1.000 47,600 0.9506 0.00%
2025-06-27 0 0.019 0.019 0.020 0.018 0.020 7,280,000 136,620 0.0188 0.950 0.950 1.000 0.900 1.000 145,600 0.9383 0.00%
2025-06-26 0 0.019 0.019 0.020 0.018 0.020 4,880,000 91,930 0.0188 0.950 0.950 1.000 0.900 1.000 97,600 0.9419 0.00%
2025-06-25 0 0.019 0.018 0.020 0.018 0.020 8,100,000 153,050 0.0189 0.950 0.900 1.000 0.900 1.000 162,000 0.9448 5.56%
2025-06-24 0 0.018 0.018 0.020 0.018 0.020 5,646,000 104,218 0.0185 0.900 0.900 1.000 0.900 1.000 112,920 0.9229 -5.26%
2025-06-23 0 0.019 0.018 0.020 0.018 0.020 6,270,000 118,690 0.0189 0.950 0.900 1.000 0.900 1.000 125,400 0.9465 0.00%
2025-06-20 0 0.019 0.019 0.020 0.019 0.022 24,180,000 478,830 0.0198 0.950 0.950 1.000 0.950 1.100 483,600 0.9901 0.00%
2025-06-19 0 0.019 0.018 0.019 0.017 0.019 16,990,000 311,190 0.0183 0.950 0.900 0.950 0.850 0.950 339,800 0.9158 0.00%
2025-06-18 0 0.019 0.018 0.019 0.018 0.019 8,250,000 152,130 0.0184 0.950 0.900 0.950 0.900 0.950 165,000 0.9220 0.00%
2025-06-17 0 0.019 0.019 0.020 0.019 0.020 10,480,000 200,360 0.0191 0.950 0.950 1.000 0.950 1.000 209,600 0.9559 0.00%
2025-06-16 0 0.019 0.019 0.021 0.019 0.022 25,040,000 504,130 0.0201 0.950 0.950 1.050 0.950 1.100 500,800 1.0066 0.00%
2025-06-13 0 0.019 0.017 0.019 0.017 0.019 13,550,000 246,930 0.0182 0.950 0.850 0.950 0.850 0.950 271,000 0.9112 5.56%
2025-06-12 0 0.018 0.018 0.019 0.018 0.020 20,760,000 381,040 0.0184 0.900 0.900 0.950 0.900 1.000 415,200 0.9177 -5.26%
2025-06-11 0 0.019 0.018 0.019 0.018 0.021 19,710,000 381,010 0.0193 0.950 0.900 0.950 0.900 1.050 394,200 0.9665 -5.00%
2025-06-10 0 0.020 0.019 0.020 0.018 0.020 26,700,000 508,320 0.0190 1.000 0.950 1.000 0.900 1.000 534,000 0.9519 5.26%
2025-06-09 0 0.019 0.019 0.020 0.018 0.022 28,900,000 573,770 0.0199 0.950 0.950 1.000 0.900 1.100 578,000 0.9927 0.00%
2025-06-06 0 0.019 0.018 0.019 0.018 0.019 18,830,000 346,190 0.0184 0.950 0.900 0.950 0.900 0.950 376,600 0.9193 -5.00%
2025-06-05 0 0.020 0.018 0.020 0.018 0.024 136,610,000 2,830,190 0.0207 1.000 0.900 1.000 0.900 1.200 2,732,200 1.0359 0.00%
2025-06-04 0 0.020 0.019 0.020 0.014 0.022 340,100,000 6,402,920 0.0188 1.000 0.950 1.000 0.700 1.100 6,802,000 0.9413 53.85%
2025-06-03 0 0.013 0.013 0.014 0.013 0.015 101,440,000 1,371,220 0.0135 0.650 0.650 0.700 0.650 0.750 2,028,800 0.6759 -7.14%
2025-06-02 0 0.014 0.013 0.014 0.013 0.014 13,140,000 183,610 0.0140 0.700 0.650 0.700 0.650 0.700 262,800 0.6987 0.00%
2025-05-30 0 0.014 0.013 0.014 0.014 0.016 32,010,000 456,410 0.0143 0.700 0.650 0.700 0.700 0.800 640,200 0.7129 -12.50%
2025-05-29 0 0.016 0.014 0.016 0.014 0.016 25,310,000 379,540 0.0150 0.800 0.700 0.800 0.700 0.800 506,200 0.7498 0.00%
2025-05-28 0 0.016 0.014 0.016 0.015 0.016 25,200,000 394,180 0.0156 0.800 0.700 0.800 0.750 0.800 504,000 0.7821 6.67%
2025-05-27 0 0.015 0.014 0.015 0.015 0.017 26,730,000 411,560 0.0154 0.750 0.700 0.750 0.750 0.850 534,600 0.7698 -6.25%
2025-05-26 0 0.016 0.016 0.017 0.016 0.020 35,730,000 620,210 0.0174 0.800 0.800 0.850 0.800 1.000 714,600 0.8679 -11.11%
2025-05-23 0 0.018 0.018 0.019 0.018 0.021 44,740,000 858,360 0.0192 0.900 0.900 0.950 0.900 1.050 894,800 0.9593 -21.74%
2025-05-22 0 0.023 0.021 0.023 0.021 0.023 50,000 1,120 0.0224 1.150 1.050 1.150 1.050 1.150 1,000 1.1200 0.00%
2025-05-21 0 0.023 0.021 0.023 0.021 0.023 1,890,000 40,860 0.0216 1.150 1.050 1.150 1.050 1.150 37,800 1.0810 0.00%
2025-05-20 0 0.023 0.022 0.023 0.022 0.023 1,160,000 25,550 0.0220 1.150 1.100 1.150 1.100 1.150 23,200 1.1013 0.00%
2025-05-19 0 0.023 0.021 0.023 0.021 0.023 3,610,000 77,310 0.0214 1.150 1.050 1.150 1.050 1.150 72,200 1.0708 0.00%
2025-05-16 0 0.023 0.022 0.023 0.022 0.023 1,070,000 23,680 0.0221 1.150 1.100 1.150 1.100 1.150 21,400 1.1065 9.52%
2025-05-15 0 0.021 0.021 0.022 0.021 0.022 8,490,000 179,860 0.0212 1.050 1.050 1.100 1.050 1.100 169,800 1.0592 -12.50%
2025-05-14 0 0.024 0.021 0.024 0.022 0.025 3,390,000 75,900 0.0224 1.200 1.050 1.200 1.100 1.250 67,800 1.1195 14.29%
2025-05-13 0 0.021 0.021 0.023 0.020 0.023 9,230,000 196,770 0.0213 1.050 1.050 1.150 1.000 1.150 184,600 1.0659 -8.70%
2025-05-12 0 0.023 0.022 0.023 0.022 0.023 4,530,000 103,240 0.0228 1.150 1.100 1.150 1.100 1.150 90,600 1.1395 -4.17%
2025-05-09 0 0.024 0.023 0.024 0.022 0.025 8,940,000 215,220 0.0241 1.200 1.150 1.200 1.100 1.250 178,800 1.2037 -7.69%
2025-05-08 0 0.026 0.025 0.026 0.025 0.027 5,480,000 137,540 0.0251 1.300 1.250 1.300 1.250 1.350 109,600 1.2549 0.00%
2025-05-07 0 0.026 0.025 0.027 0.026 0.026 200,000 5,200 0.0260 1.300 1.250 1.350 1.300 1.300 4,000 1.3000 0.00%
2025-05-06 0 0.026 0.025 0.026 0.025 0.028 1,060,000 26,930 0.0254 1.300 1.250 1.300 1.250 1.400 21,200 1.2703 -7.14%
2025-05-02 0 0.028 0.026 0.028 0.028 0.028 260,000 7,280 0.0280 1.400 1.300 1.400 1.400 1.400 5,200 1.4000 0.00%
2025-04-30 0 0.028 0.026 0.028 0.026 0.028 1,630,000 42,440 0.0260 1.400 1.300 1.400 1.300 1.400 32,600 1.3018 3.70%
2025-04-29 0 0.027 0.027 0.028 0.026 0.026 430,000 11,180 0.0260 1.350 1.350 1.400 1.300 1.300 8,600 1.3000 -3.57%
2025-04-28 0 0.028 0.025 0.028 - - 0 0 - 1.400 1.250 1.400 - - 0 - 0.00%
2025-04-25 0 0.028 0.027 0.028 0.028 0.028 20,000 560 0.0280 1.400 1.350 1.400 1.400 1.400 400 1.4000 0.00%
2025-04-24 0 0.028 0.026 0.028 0.026 0.028 1,470,000 38,280 0.0260 1.400 1.300 1.400 1.300 1.400 29,400 1.3020 3.70%
2025-04-23 0 0.027 0.026 0.028 0.027 0.029 880,000 23,870 0.0271 1.350 1.300 1.400 1.350 1.450 17,600 1.3563 -6.90%
2025-04-22 0 0.029 0.027 0.030 0.028 0.029 690,000 19,920 0.0289 1.450 1.350 1.500 1.400 1.450 13,800 1.4435 0.00%
2025-04-17 0 0.029 0.028 0.029 0.028 0.029 490,000 13,760 0.0281 1.450 1.400 1.450 1.400 1.450 9,800 1.4041 0.00%
2025-04-16 0 0.029 0.028 0.029 0.028 0.029 60,000 1,690 0.0282 1.450 1.400 1.450 1.400 1.450 1,200 1.4083 -6.45%
2025-04-15 0 0.031 0.028 0.031 - - 0 0 - 1.550 1.400 1.550 - - 0 - 0.00%
2025-04-14 0 0.031 0.029 0.031 0.028 0.031 2,850,000 83,690 0.0294 1.550 1.450 1.550 1.400 1.550 57,000 1.4682 3.33%
2025-04-11 0 0.030 0.028 0.030 0.029 0.033 3,660,000 108,250 0.0296 1.500 1.400 1.500 1.450 1.650 73,200 1.4788 -6.25%
2025-04-10 0 0.032 0.030 0.032 0.030 0.035 3,960,000 125,480 0.0317 1.600 1.500 1.600 1.500 1.750 79,200 1.5843 3.23%
2025-04-09 0 0.031 0.028 0.031 0.026 0.033 6,300,000 186,060 0.0295 1.550 1.400 1.550 1.300 1.650 126,000 1.4767 10.71%
2025-04-08 0 0.028 0.025 0.028 0.027 0.029 540,000 14,700 0.0272 1.400 1.250 1.400 1.350 1.450 10,800 1.3611 16.67%
2025-04-07 0 0.024 0.025 0.026 0.024 0.026 1,570,000 38,440 0.0245 1.200 1.250 1.300 1.200 1.300 31,400 1.2242 -11.11%
2025-04-03 0 0.027 0.025 0.027 0.025 0.028 3,660,000 95,570 0.0261 1.350 1.250 1.350 1.250 1.400 73,200 1.3056 0.00%
2025-04-02 0 0.027 0.026 0.028 0.026 0.031 2,150,000 56,880 0.0265 1.350 1.300 1.400 1.300 1.550 43,000 1.3228 3.85%
2025-04-01 0 0.026 0.025 0.026 0.026 0.029 4,360,000 119,000 0.0273 1.300 1.250 1.300 1.300 1.450 87,200 1.3647 -13.33%
2025-03-31 0 0.030 0.029 0.030 0.028 0.032 14,180,000 420,220 0.0296 1.500 1.450 1.500 1.400 1.600 283,600 1.4817 7.14%
2025-03-28 0 0.028 0.027 0.028 0.027 0.040 92,080,000 3,181,060 0.0345 1.400 1.350 1.400 1.350 2.000 1,841,600 1.7273 3.70%
2025-03-27 0 0.027 0.027 0.028 0.026 0.027 1,570,000 42,140 0.0268 1.350 1.350 1.400 1.300 1.350 31,400 1.3420 0.00%
2025-03-26 0 0.027 0.026 0.027 0.026 0.027 290,000 7,790 0.0269 1.350 1.300 1.350 1.300 1.350 5,800 1.3431 0.00%
2025-03-25 0 0.027 0.026 0.027 0.026 0.028 410,000 11,260 0.0275 1.350 1.300 1.350 1.300 1.400 8,200 1.3732 -3.57%
2025-03-24 0 0.028 0.026 0.028 0.028 0.028 1,000,000 28,000 0.0280 1.400 1.300 1.400 1.400 1.400 20,000 1.4000 7.69%
2025-03-21 0 0.026 0.025 0.026 0.026 0.026 90,000 2,340 0.0260 1.300 1.250 1.300 1.300 1.300 1,800 1.3000 0.00%
2025-03-20 0 0.026 0.026 0.027 0.026 0.027 40,000 1,070 0.0268 1.300 1.300 1.350 1.300 1.350 800 1.3375 0.00%
2025-03-19 0 0.026 0.025 0.026 0.026 0.026 1,350,000 35,100 0.0260 1.300 1.250 1.300 1.300 1.300 27,000 1.3000 -3.70%
2025-03-18 0 0.027 0.026 0.027 0.026 0.028 560,000 15,380 0.0275 1.350 1.300 1.350 1.300 1.400 11,200 1.3732 0.00%
2025-03-17 0 0.027 0.026 0.027 0.025 0.028 1,500,000 39,730 0.0265 1.350 1.300 1.350 1.250 1.400 30,000 1.3243 3.85%
2025-03-14 0 0.026 0.025 0.026 0.023 0.027 1,100,000 28,210 0.0256 1.300 1.250 1.300 1.150 1.350 22,000 1.2823 0.00%
2025-03-13 0 0.026 0.023 0.026 0.026 0.026 190,000 4,940 0.0260 1.300 1.150 1.300 1.300 1.300 3,800 1.3000 0.00%
2025-03-12 0 0.026 0.023 0.026 - - 0 0 - 1.300 1.150 1.300 - - 0 - -3.70%
2025-03-11 0 0.027 0.023 0.027 - - 0 0 - 1.350 1.150 1.350 - - 0 - 0.00%
2025-03-10 0 0.027 0.024 0.027 0.025 0.027 490,000 12,290 0.0251 1.350 1.200 1.350 1.250 1.350 9,800 1.2541 8.00%
2025-03-07 0 0.025 0.024 0.025 0.023 0.026 4,670,000 114,520 0.0245 1.250 1.200 1.250 1.150 1.300 93,400 1.2261 -3.85%
2025-03-06 0 0.026 0.025 0.026 0.025 0.027 5,680,000 147,200 0.0259 1.300 1.250 1.300 1.250 1.350 113,600 1.2958 -3.70%
2025-03-05 0 0.027 0.025 0.028 0.027 0.028 230,000 6,410 0.0279 1.350 1.250 1.400 1.350 1.400 4,600 1.3935 -3.57%
2025-03-04 0 0.028 0.026 0.028 0.026 0.028 330,000 9,150 0.0277 1.400 1.300 1.400 1.300 1.400 6,600 1.3864 0.00%
2025-03-03 0 0.028 0.027 0.028 0.026 0.028 390,000 10,700 0.0274 1.400 1.350 1.400 1.300 1.400 7,800 1.3718 0.00%
2025-02-28 0 0.028 0.026 0.028 0.025 0.028 1,980,000 54,030 0.0273 1.400 1.300 1.400 1.250 1.400 39,600 1.3644 0.00%
2025-02-27 0 0.028 0.025 0.028 0.025 0.028 460,000 12,600 0.0274 1.400 1.250 1.400 1.250 1.400 9,200 1.3696 0.00%
2025-02-26 0 0.028 0.026 0.028 0.027 0.029 3,420,000 96,260 0.0281 1.400 1.300 1.400 1.350 1.450 68,400 1.4073 7.69%
2025-02-25 0 0.026 0.025 0.027 0.026 0.026 210,000 5,460 0.0260 1.300 1.250 1.350 1.300 1.300 4,200 1.3000 0.00%
2025-02-24 0 0.026 0.024 0.026 0.024 0.026 550,000 14,010 0.0255 1.300 1.200 1.300 1.200 1.300 11,000 1.2736 0.00%
2025-02-21 0 0.026 0.025 0.026 0.026 0.026 2,200,000 57,200 0.0260 1.300 1.250 1.300 1.300 1.300 44,000 1.3000 0.00%
2025-02-20 0 0.026 0.025 0.026 0.024 0.026 1,520,000 37,890 0.0249 1.300 1.250 1.300 1.200 1.300 30,400 1.2464 0.00%
2025-02-19 0 0.026 0.025 0.026 0.024 0.026 510,000 12,650 0.0248 1.300 1.250 1.300 1.200 1.300 10,200 1.2402 0.00%
2025-02-18 0 0.026 0.025 0.027 0.025 0.026 1,650,000 42,090 0.0255 1.300 1.250 1.350 1.250 1.300 33,000 1.2755 0.00%
2025-02-17 0 0.026 0.025 0.026 0.025 0.029 2,480,000 64,340 0.0259 1.300 1.250 1.300 1.250 1.450 49,600 1.2972 -10.34%
2025-02-14 0 0.029 0.027 0.029 0.025 0.029 2,120,000 57,840 0.0273 1.450 1.350 1.450 1.250 1.450 42,400 1.3642 11.54%
2025-02-13 0 0.026 0.025 0.026 0.026 0.026 560,000 14,560 0.0260 1.300 1.250 1.300 1.300 1.300 11,200 1.3000 4.00%
2025-02-12 0 0.025 0.024 0.025 0.025 0.025 230,000 5,750 0.0250 1.250 1.200 1.250 1.250 1.250 4,600 1.2500 0.00%
2025-02-11 0 0.025 0.024 0.025 0.024 0.025 300,000 7,420 0.0247 1.250 1.200 1.250 1.200 1.250 6,000 1.2367 4.17%
2025-02-10 0 0.024 0.024 0.025 0.024 0.027 250,000 6,210 0.0248 1.200 1.200 1.250 1.200 1.350 5,000 1.2420 -4.00%
2025-02-07 0 0.025 0.024 0.026 0.024 0.027 2,000,000 49,710 0.0249 1.250 1.200 1.300 1.200 1.350 40,000 1.2428 -3.85%
2025-02-06 0 0.026 0.024 0.026 0.024 0.026 60,000 1,480 0.0247 1.300 1.200 1.300 1.200 1.300 1,200 1.2333 8.33%
2025-02-05 0 0.024 0.023 0.025 0.023 0.028 4,730,000 113,870 0.0241 1.200 1.150 1.250 1.150 1.400 94,600 1.2037 -14.29%
2025-02-04 0 0.028 0.025 0.028 0.024 0.028 280,000 7,470 0.0267 1.400 1.250 1.400 1.200 1.400 5,600 1.3339 3.70%
2025-02-03 0 0.027 0.024 0.027 0.024 0.028 320,000 7,900 0.0247 1.350 1.200 1.350 1.200 1.400 6,400 1.2344 -3.57%
2025-01-28 0 0.028 0.024 0.028 0.024 0.028 390,000 9,580 0.0246 1.400 1.200 1.400 1.200 1.400 7,800 1.2282 0.00%
2025-01-27 0 0.028 0.025 0.028 0.024 0.028 50,000 1,260 0.0252 1.400 1.250 1.400 1.200 1.400 1,000 1.2600 0.00%
2025-01-24 0 0.028 0.026 0.028 - - 0 0 - 1.400 1.300 1.400 - - 0 - 0.00%
2025-01-23 0 0.028 0.025 0.028 0.023 0.029 1,450,000 38,290 0.0264 1.400 1.250 1.400 1.150 1.450 29,000 1.3203 27.27%
2025-01-22 0 0.022 0.021 0.023 0.022 0.023 1,260,000 28,360 0.0225 1.100 1.050 1.150 1.100 1.150 25,200 1.1254 4.76%
2025-01-21 0 0.021 0.020 0.022 0.020 0.024 2,690,000 56,920 0.0212 1.050 1.000 1.100 1.000 1.200 53,800 1.0580 -12.50%
2025-01-20 0 0.024 0.023 0.024 0.024 0.025 300,000 7,400 0.0247 1.200 1.150 1.200 1.200 1.250 6,000 1.2333 0.00%
2025-01-17 0 0.024 0.023 0.027 0.024 0.024 140,000 3,360 0.0240 1.200 1.150 1.350 1.200 1.200 2,800 1.2000 0.00%
2025-01-16 0 0.024 0.024 0.026 0.024 0.026 196,000 4,664 0.0238 1.200 1.200 1.300 1.200 1.300 3,920 1.1898 -7.69%
2025-01-15 0 0.026 0.024 0.026 - - 0 0 - 1.300 1.200 1.300 - - 0 - 0.00%
2025-01-14 0 0.026 0.026 0.028 0.025 0.029 6,060,000 157,510 0.0260 1.300 1.300 1.400 1.250 1.450 121,200 1.2996 8.33%
2025-01-13 0 0.024 0.022 0.025 0.023 0.024 500,000 11,790 0.0236 1.200 1.100 1.250 1.150 1.200 10,000 1.1790 9.09%
2025-01-10 0 0.022 0.022 0.024 0.022 0.024 300,000 6,900 0.0230 1.100 1.100 1.200 1.100 1.200 6,000 1.1500 -8.33%
2025-01-09 0 0.024 0.023 0.024 0.024 0.024 60,000 1,440 0.0240 1.200 1.150 1.200 1.200 1.200 1,200 1.2000 0.00%
2025-01-08 0 0.024 0.024 0.026 0.024 0.024 100,000 2,400 0.0240 1.200 1.200 1.300 1.200 1.200 2,000 1.2000 0.00%
2025-01-07 0 0.024 0.022 0.026 - - 0 0 - 1.200 1.100 1.300 - - 0 - 0.00%
2025-01-06 0 0.024 0.024 0.026 0.023 0.023 190,000 4,370 0.0230 1.200 1.200 1.300 1.150 1.150 3,800 1.1500 0.00%
2025-01-03 0 0.024 0.024 0.026 0.024 0.024 110,000 2,640 0.0240 1.200 1.200 1.300 1.200 1.200 2,200 1.2000 -4.00%
2025-01-02 0 0.025 0.022 0.027 0.025 0.025 20,000 500 0.0250 1.250 1.100 1.350 1.250 1.250 400 1.2500 4.17%
2024-12-31 0 0.024 0.022 0.024 0.024 0.024 230,000 5,520 0.0240 1.200 1.100 1.200 1.200 1.200 4,600 1.2000 -4.00%
2024-12-30 0 0.025 0.025 0.027 0.025 0.025 210,000 5,250 0.0250 1.250 1.250 1.350 1.250 1.250 4,200 1.2500 0.00%
2024-12-27 0 0.025 0.024 0.027 0.025 0.025 10,000 250 0.0250 1.250 1.200 1.350 1.250 1.250 200 1.2500 0.00%
2024-12-24 0 0.025 0.024 0.026 - - 0 0 - 1.250 1.200 1.300 - - 0 - 0.00%
2024-12-23 0 0.025 0.025 0.027 0.022 0.025 190,000 4,580 0.0241 1.250 1.250 1.350 1.100 1.250 3,800 1.2053 0.00%
2024-12-20 0 0.025 0.024 0.027 0.025 0.027 30,000 770 0.0257 1.250 1.200 1.350 1.250 1.350 600 1.2833 0.00%
2024-12-19 0 0.025 0.024 0.027 - - 0 0 - 1.250 1.200 1.350 - - 0 - 0.00%
2024-12-18 0 0.025 0.024 0.027 0.025 0.025 1,000,000 25,000 0.0250 1.250 1.200 1.350 1.250 1.250 20,000 1.2500 0.00%
2024-12-17 0 0.025 0.024 0.027 0.025 0.025 20,000 500 0.0250 1.250 1.200 1.350 1.250 1.250 400 1.2500 0.00%
2024-12-16 0 0.025 0.024 0.025 - - 0 0 - 1.250 1.200 1.250 - - 0 - 0.00%
2024-12-13 0 0.025 0.024 0.027 - - 0 0 - 1.250 1.200 1.350 - - 0 - 0.00%
2024-12-12 0 0.025 0.025 0.027 0.025 0.026 620,000 15,640 0.0252 1.250 1.250 1.350 1.250 1.300 12,400 1.2613 -7.41%
2024-12-11 0 0.027 0.025 0.027 - - 0 0 - 1.350 1.250 1.350 - - 0 - 0.00%
2024-12-10 0 0.027 0.025 0.027 0.025 0.027 150,000 3,790 0.0253 1.350 1.250 1.350 1.250 1.350 3,000 1.2633 -3.57%
2024-12-09 0 0.028 0.024 0.028 0.025 0.029 200,000 5,400 0.0270 1.400 1.200 1.400 1.250 1.450 4,000 1.3500 -3.45%
2024-12-06 0 0.029 0.025 0.029 0.026 0.029 1,030,000 27,860 0.0270 1.450 1.250 1.450 1.300 1.450 20,600 1.3524 20.83%
2024-12-05 0 0.024 0.023 0.024 - - 0 0 - 1.200 1.150 1.200 - - 0 - 0.00%
2024-12-04 0 0.024 0.025 0.026 0.024 0.024 30,000 720 0.0240 1.200 1.250 1.300 1.200 1.200 600 1.2000 -4.00%
2024-12-03 0 0.025 0.024 0.025 - - 0 0 - 1.250 1.200 1.250 - - 0 - 0.00%
2024-12-02 0 0.025 0.023 0.026 - - 0 0 - 1.250 1.150 1.300 - - 0 - 0.00%
2024-11-29 0 0.025 0.023 0.026 - - 0 0 - 1.250 1.150 1.300 - - 0 - 0.00%
2024-11-28 0 0.025 0.025 0.026 0.023 0.024 260,000 6,080 0.0234 1.250 1.250 1.300 1.150 1.200 5,200 1.1692 0.00%
2024-11-27 0 0.025 0.025 0.026 0.025 0.025 50,000 1,250 0.0250 1.250 1.250 1.300 1.250 1.250 1,000 1.2500 0.00%
2024-11-26 0 0.025 0.025 0.026 - - 0 0 - 1.250 1.250 1.300 - - 0 - 0.00%
2024-11-25 0 0.025 0.025 0.026 0.024 0.025 360,000 8,710 0.0242 1.250 1.250 1.300 1.200 1.250 7,200 1.2097 0.00%
2024-11-22 0 0.025 0.024 0.025 0.025 0.026 370,000 9,330 0.0252 1.250 1.200 1.250 1.250 1.300 7,400 1.2608 -3.85%
2024-11-21 0 0.026 0.025 0.028 - - 0 0 - 1.300 1.250 1.400 - - 0 - 0.00%
2024-11-20 0 0.026 0.026 0.028 0.026 0.026 30,000 780 0.0260 1.300 1.300 1.400 1.300 1.300 600 1.3000 0.00%
2024-11-19 0 0.026 0.026 0.027 0.026 0.026 24,800 616 0.0248 1.300 1.300 1.350 1.300 1.300 496 1.2419 -3.70%
2024-11-18 0 0.027 0.026 0.027 0.026 0.027 350,000 9,120 0.0261 1.350 1.300 1.350 1.300 1.350 7,000 1.3029 3.85%
2024-11-15 0 0.026 0.026 0.029 0.026 0.029 160,000 4,510 0.0282 1.300 1.300 1.450 1.300 1.450 3,200 1.4094 0.00%
2024-11-14 0 0.026 0.024 0.027 - - 0 0 - 1.300 1.200 1.350 - - 0 - 0.00%
2024-11-13 0 0.026 0.025 0.027 0.026 0.026 300,000 7,800 0.0260 1.300 1.250 1.350 1.300 1.300 6,000 1.3000 0.00%
2024-11-12 0 0.026 0.025 0.027 0.026 0.028 180,000 4,820 0.0268 1.300 1.250 1.350 1.300 1.400 3,600 1.3389 -7.14%
2024-11-11 0 0.028 0.027 0.028 0.028 0.029 40,000 1,130 0.0283 1.400 1.350 1.400 1.400 1.450 800 1.4125 -3.45%
2024-11-08 0 0.029 0.026 0.029 0.025 0.029 1,450,000 38,700 0.0267 1.450 1.300 1.450 1.250 1.450 29,000 1.3345 11.54%
2024-11-07 0 0.026 0.025 0.027 0.024 0.026 1,440,000 36,460 0.0253 1.300 1.250 1.350 1.200 1.300 28,800 1.2660 8.33%
2024-11-06 0 0.024 0.024 0.027 0.024 0.027 420,000 11,060 0.0263 1.200 1.200 1.350 1.200 1.350 8,400 1.3167 -11.11%
2024-11-05 0 0.027 0.025 0.027 0.024 0.027 50,000 1,290 0.0258 1.350 1.250 1.350 1.200 1.350 1,000 1.2900 12.50%
2024-11-04 0 0.024 0.024 0.026 0.024 0.027 90,000 2,290 0.0254 1.200 1.200 1.300 1.200 1.350 1,800 1.2722 -7.69%
2024-11-01 0 0.026 0.025 0.028 - - 0 0 - 1.300 1.250 1.400 - - 0 - 0.00%
2024-10-31 0 0.026 0.026 0.027 0.025 0.028 280,000 7,290 0.0260 1.300 1.300 1.350 1.250 1.400 5,600 1.3018 4.00%
2024-10-30 0 0.025 0.024 0.026 0.024 0.025 770,000 19,180 0.0249 1.250 1.200 1.300 1.200 1.250 15,400 1.2455 0.00%
2024-10-29 0 0.025 0.025 0.027 0.025 0.025 26,000 578 0.0222 1.250 1.250 1.350 1.250 1.250 520 1.1115 -7.41%
2024-10-28 0 0.027 0.025 0.027 0.024 0.027 1,310,000 33,420 0.0255 1.350 1.250 1.350 1.200 1.350 26,200 1.2756 8.00%
2024-10-25 0 0.025 0.024 0.025 0.023 0.025 1,570,000 37,980 0.0242 1.250 1.200 1.250 1.150 1.250 31,400 1.2096 4.17%
2024-10-24 0 0.024 0.023 0.024 0.023 0.025 2,050,000 48,620 0.0237 1.200 1.150 1.200 1.150 1.250 41,000 1.1859 -4.00%
2024-10-23 0 0.025 0.025 0.026 0.023 0.028 5,430,000 134,890 0.0248 1.250 1.250 1.300 1.150 1.400 108,600 1.2421 -10.71%
2024-10-22 0 0.028 0.026 0.029 0.026 0.028 760,000 20,340 0.0268 1.400 1.300 1.450 1.300 1.400 15,200 1.3382 -3.45%
2024-10-21 0 0.029 0.028 0.030 0.027 0.031 8,170,000 234,300 0.0287 1.450 1.400 1.500 1.350 1.550 163,400 1.4339 -12.12%
2024-10-18 0 0.033 0.031 0.032 0.030 0.033 160,000 5,030 0.0314 1.650 1.550 1.600 1.500 1.650 3,200 1.5719 3.12%
2024-10-17 0 0.032 0.031 0.032 0.027 0.047 17,850,000 618,610 0.0347 1.600 1.550 1.600 1.350 2.350 357,000 1.7328 -5.88%
2024-10-16 0 0.034 0.031 0.033 0.030 0.034 4,100,000 132,910 0.0324 1.700 1.550 1.650 1.500 1.700 82,000 1.6209 0.00%
2024-10-15 0 0.034 0.033 0.035 0.025 0.045 15,980,000 522,380 0.0327 1.700 1.650 1.750 1.250 2.250 319,600 1.6345 30.77%
2024-10-14 0 0.026 0.026 0.028 0.024 0.026 1,330,000 33,650 0.0253 1.300 1.300 1.400 1.200 1.300 26,600 1.2650 -7.14%
2024-10-10 0 0.028 0.028 0.030 0.025 0.028 310,000 8,520 0.0275 1.400 1.400 1.500 1.250 1.400 6,200 1.3742 3.70%
2024-10-09 0 0.027 0.026 0.027 0.025 0.030 6,950,000 187,660 0.0270 1.350 1.300 1.350 1.250 1.500 139,000 1.3501 -18.18%
2024-10-08 0 0.033 0.030 0.033 0.027 0.036 6,830,000 223,850 0.0328 1.650 1.500 1.650 1.350 1.800 136,600 1.6387 -8.33%
2024-10-07 0 0.036 0.035 0.036 0.033 0.037 7,010,000 249,740 0.0356 1.800 1.750 1.800 1.650 1.850 140,200 1.7813 0.00%
2024-10-04 0 0.036 0.033 0.036 0.033 0.040 2,620,000 95,700 0.0365 1.800 1.650 1.800 1.650 2.000 52,400 1.8263 -2.70%
2024-10-03 0 0.037 0.036 0.038 0.035 0.050 14,880,000 641,520 0.0431 1.850 1.800 1.900 1.750 2.500 297,600 2.1556 -15.91%
2024-10-02 0 0.044 0.042 0.044 0.030 0.048 21,670,000 862,160 0.0398 2.200 2.100 2.200 1.500 2.400 433,400 1.9893 41.94%
2024-09-30 0 0.031 0.030 0.031 0.020 0.031 18,690,000 510,680 0.0273 1.550 1.500 1.550 1.000 1.550 373,800 1.3662 40.91%
2024-09-27 0 0.022 0.019 0.022 0.018 0.024 8,010,000 168,390 0.0210 1.100 0.950 1.100 0.900 1.200 160,200 1.0511 22.22%
2024-09-26 0 0.018 0.016 0.018 0.016 0.018 5,120,000 84,410 0.0165 0.900 0.800 0.900 0.800 0.900 102,400 0.8243 0.00%
2024-09-25 0 0.018 0.017 0.018 0.015 0.018 3,090,000 54,420 0.0176 0.900 0.850 0.900 0.750 0.900 61,800 0.8806 20.00%
2024-09-24 0 0.015 0.015 0.017 0.015 0.016 770,000 12,090 0.0157 0.750 0.750 0.850 0.750 0.800 15,400 0.7851 0.00%
2024-09-23 0 0.015 0.015 0.017 0.015 0.015 70,000 1,070 0.0153 0.750 0.750 0.850 0.750 0.750 1,400 0.7643 -11.76%
2024-09-20 0 0.017 0.015 0.017 0.016 0.017 40,000 650 0.0163 0.850 0.750 0.850 0.800 0.850 800 0.8125 6.25%
2024-09-19 0 0.016 0.015 0.016 0.015 0.016 660,000 10,530 0.0160 0.800 0.750 0.800 0.750 0.800 13,200 0.7977 6.67%
2024-09-17 0 0.015 0.015 0.017 0.015 0.018 1,750,000 28,400 0.0162 0.750 0.750 0.850 0.750 0.900 35,000 0.8114 0.00%
2024-09-16 0 0.015 0.015 0.016 0.015 0.016 340,000 5,110 0.0150 0.750 0.750 0.800 0.750 0.800 6,800 0.7515 -6.25%
2024-09-13 0 0.016 0.015 0.016 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2024-09-12 0 0.016 0.015 0.016 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2024-09-11 0 0.016 0.015 0.018 - - 0 0 - 0.800 0.750 0.900 - - 0 - 0.00%
2024-09-10 0 0.016 0.015 0.018 - - 0 0 - 0.800 0.750 0.900 - - 0 - 0.00%
2024-09-09 0 0.016 0.016 0.018 - - 0 0 - 0.800 0.800 0.900 - - 0 - 0.00%
2024-09-05 0 0.016 0.016 0.018 - - 10 0 - 0.800 0.800 0.900 - - 0 - 0.00%
2024-09-04 0 0.016 0.016 0.017 0.015 0.016 790,000 12,610 0.0160 0.800 0.800 0.850 0.750 0.800 15,800 0.7981 6.67%
2024-09-03 0 0.015 0.015 0.016 0.015 0.016 1,420,000 22,420 0.0158 0.750 0.750 0.800 0.750 0.800 28,400 0.7894 -11.76%
2024-09-02 0 0.017 0.016 0.018 - - 0 0 - 0.850 0.800 0.900 - - 0 - 0.00%
2024-08-30 0 0.017 0.016 0.018 0.016 0.017 700,000 11,640 0.0166 0.850 0.800 0.900 0.800 0.850 14,000 0.8314 6.25%
2024-08-29 0 0.016 0.016 0.017 0.016 0.016 230,000 3,680 0.0160 0.800 0.800 0.850 0.800 0.800 4,600 0.8000 -5.88%
2024-08-28 0 0.017 0.016 0.018 0.017 0.018 210,000 3,580 0.0170 0.850 0.800 0.900 0.850 0.900 4,200 0.8524 0.00%
2024-08-27 0 0.017 0.016 0.017 0.017 0.017 170,010 2,890 0.0170 0.850 0.800 0.850 0.850 0.850 3,400 0.8500 0.00%
2024-08-26 0 0.017 0.016 0.018 0.016 0.018 6,580,000 109,300 0.0166 0.850 0.800 0.900 0.800 0.900 131,600 0.8305 -10.53%
2024-08-23 0 0.019 0.018 0.019 - - 0 0 - 0.950 0.900 0.950 - - 0 - 0.00%
2024-08-22 0 0.019 0.018 0.021 0.018 0.019 250,000 4,600 0.0184 0.950 0.900 1.050 0.900 0.950 5,000 0.9200 0.00%
2024-08-21 0 0.019 0.018 0.021 - - 0 0 - 0.950 0.900 1.050 - - 0 - 0.00%
2024-08-20 0 0.019 0.019 0.021 0.018 0.018 100,000 1,800 0.0180 0.950 0.950 1.050 0.900 0.900 2,000 0.9000 5.56%
2024-08-19 0 0.018 0.018 0.021 0.016 0.019 1,370,000 25,390 0.0185 0.900 0.900 1.050 0.800 0.950 27,400 0.9266 -5.26%
2024-08-16 0 0.019 0.018 0.019 - - 0 0 - 0.950 0.900 0.950 - - 0 - 0.00%
2024-08-15 0 0.019 0.016 0.020 - - 0 0 - 0.950 0.800 1.000 - - 0 - 0.00%
2024-08-14 0 0.019 0.018 0.020 - - 0 0 - 0.950 0.900 1.000 - - 0 - 0.00%
2024-08-13 0 0.019 0.017 0.020 0.019 0.019 150,000 2,850 0.0190 0.950 0.850 1.000 0.950 0.950 3,000 0.9500 -5.00%
2024-08-12 0 0.020 0.019 0.020 0.019 0.020 80,000 1,530 0.0191 1.000 0.950 1.000 0.950 1.000 1,600 0.9562 11.11%
2024-08-09 0 0.018 0.018 0.020 0.018 0.018 1,040,000 18,720 0.0180 0.900 0.900 1.000 0.900 0.900 20,800 0.9000 0.00%
2024-08-08 0 0.018 0.018 0.020 0.018 0.020 510,000 10,180 0.0200 0.900 0.900 1.000 0.900 1.000 10,200 0.9980 -10.00%
2024-08-07 0 0.020 0.020 0.023 - - 0 0 - 1.000 1.000 1.150 - - 0 - 0.00%
2024-08-06 0 0.020 0.020 0.023 0.020 0.023 230,000 5,260 0.0229 1.000 1.000 1.150 1.000 1.150 4,600 1.1435 0.00%
2024-08-05 0 0.020 0.018 0.023 - - 0 0 - 1.000 0.900 1.150 - - 0 - 0.00%
2024-08-02 0 0.020 0.017 0.023 - - 0 0 - 1.000 0.850 1.150 - - 0 - 0.00%
2024-08-01 0 0.020 0.019 0.023 0.020 0.020 20,002 400 0.0200 1.000 0.950 1.150 1.000 1.000 400 0.9999 0.00%
2024-07-31 0 0.020 0.020 0.023 - - 0 0 - 1.000 1.000 1.150 - - 0 - 0.00%
2024-07-30 0 0.020 0.020 0.023 - - 0 0 - 1.000 1.000 1.150 - - 0 - 0.00%
2024-07-29 0 0.020 0.020 0.023 - - 1 0 - 1.000 1.000 1.150 - - 0 - 0.00%
2024-07-26 0 0.020 0.020 0.023 - - 1 0 - 1.000 1.000 1.150 - - 0 - 0.00%
2024-07-25 0 0.020 0.020 0.023 0.020 0.022 140,000 2,920 0.0209 1.000 1.000 1.150 1.000 1.100 2,800 1.0429 0.00%
2024-07-24 0 0.020 0.020 0.023 - - 0 0 - 1.000 1.000 1.150 - - 0 - 0.00%
2024-07-23 0 0.020 0.020 0.023 0.020 0.020 30,000 600 0.0200 1.000 1.000 1.150 1.000 1.000 600 1.0000 0.00%
2024-07-22 0 0.020 0.019 0.023 - - 0 0 - 1.000 0.950 1.150 - - 0 - 0.00%
2024-07-19 0 0.020 0.020 0.023 - - 0 0 - 1.000 1.000 1.150 - - 0 - 0.00%
2024-07-18 0 0.020 0.020 0.022 0.020 0.020 230,000 4,600 0.0200 1.000 1.000 1.100 1.000 1.000 4,600 1.0000 0.00%
2024-07-17 0 0.020 0.020 0.023 - - 0 0 - 1.000 1.000 1.150 - - 0 - 0.00%
2024-07-16 0 0.020 0.020 0.023 - - 0 0 - 1.000 1.000 1.150 - - 0 - 0.00%
2024-07-15 0 0.020 0.019 0.023 - - 0 0 - 1.000 0.950 1.150 - - 0 - 0.00%
2024-07-12 0 0.020 0.020 0.023 - - 30,000 600 0.0200 1.000 1.000 1.150 - - 600 1.0000 0.00%
2024-07-11 0 0.020 0.020 0.023 - - 0 0 - 1.000 1.000 1.150 - - 0 - 0.00%
2024-07-10 0 0.020 0.020 0.023 - - 0 0 - 1.000 1.000 1.150 - - 0 - 0.00%
2024-07-09 0 0.020 0.020 0.021 0.020 0.020 140,000 2,800 0.0200 1.000 1.000 1.050 1.000 1.000 2,800 1.0000 -4.76%
2024-07-08 0 0.021 0.019 0.022 - - 0 0 - 1.050 0.950 1.100 - - 0 - 0.00%
2024-07-05 0 0.021 0.018 0.021 0.021 0.021 520,000 10,920 0.0210 1.050 0.900 1.050 1.050 1.050 10,400 1.0500 0.00%
2024-07-04 0 0.021 0.021 0.023 0.021 0.021 196,666 4,096 0.0208 1.050 1.050 1.150 1.050 1.050 3,933 1.0414 -8.70%
2024-07-03 0 0.023 0.021 0.024 - - 0 0 - 1.150 1.050 1.200 - - 0 - 0.00%
2024-07-02 0 0.023 0.022 0.023 0.023 0.023 100,000 2,300 0.0230 1.150 1.100 1.150 1.150 1.150 2,000 1.1500 4.55%
2024-06-28 0 0.022 0.022 0.023 0.022 0.022 230,000 5,060 0.0220 1.100 1.100 1.150 1.100 1.100 4,600 1.1000 0.00%
2024-06-27 0 0.022 0.022 0.023 0.022 0.024 1,130,000 24,920 0.0221 1.100 1.100 1.150 1.100 1.200 22,600 1.1027 4.76%
2024-06-26 0 0.021 0.021 0.023 0.021 0.021 640,000 13,440 0.0210 1.050 1.050 1.150 1.050 1.050 12,800 1.0500 -4.55%
2024-06-25 0 0.022 0.021 0.022 0.022 0.022 1,230,000 27,060 0.0220 1.100 1.050 1.100 1.100 1.100 24,600 1.1000 -4.35%
2024-06-24 0 0.023 0.022 0.023 0.024 0.024 100,000 2,400 0.0240 1.150 1.100 1.150 1.200 1.200 2,000 1.2000 -4.17%
2024-06-21 0 0.024 0.022 0.024 0.023 0.024 130,000 3,060 0.0235 1.200 1.100 1.200 1.150 1.200 2,600 1.1769 4.35%
2024-06-20 0 0.023 0.022 0.023 0.023 0.023 1,020,000 23,460 0.0230 1.150 1.100 1.150 1.150 1.150 20,400 1.1500 4.55%
2024-06-19 0 0.022 0.022 0.024 - - 0 0 - 1.100 1.100 1.200 - - 0 - 0.00%
2024-06-18 0 0.022 0.022 0.023 0.022 0.022 120,000 2,640 0.0220 1.100 1.100 1.150 1.100 1.100 2,400 1.1000 0.00%
2024-06-17 0 0.022 0.021 0.024 0.022 0.022 80,000 1,760 0.0220 1.100 1.050 1.200 1.100 1.100 1,600 1.1000 0.00%
2024-06-14 0 0.022 0.022 0.023 0.021 0.022 130,000 2,800 0.0215 1.100 1.100 1.150 1.050 1.100 2,600 1.0769 -8.33%
2024-06-13 0 0.024 0.023 0.024 0.023 0.024 290,000 6,760 0.0233 1.200 1.150 1.200 1.150 1.200 5,800 1.1655 9.09%
2024-06-12 0 0.022 0.022 0.023 0.022 0.024 680,000 15,180 0.0223 1.100 1.100 1.150 1.100 1.200 13,600 1.1162 4.76%
2024-06-11 0 0.021 0.021 0.022 0.021 0.023 310,000 6,540 0.0211 1.050 1.050 1.100 1.050 1.150 6,200 1.0548 -8.70%
2024-06-07 0 0.023 0.023 0.024 0.023 0.025 1,890,000 45,170 0.0239 1.150 1.150 1.200 1.150 1.250 37,800 1.1950 -4.17%
2024-06-06 0 0.024 0.023 0.024 0.023 0.025 170,000 4,090 0.0241 1.200 1.150 1.200 1.150 1.250 3,400 1.2029 0.00%
2024-06-05 0 0.024 0.022 0.024 0.023 0.025 1,170,000 28,270 0.0242 1.200 1.100 1.200 1.150 1.250 23,400 1.2081 0.00%
2024-06-04 0 0.024 0.023 0.024 0.022 0.024 1,210,000 27,830 0.0230 1.200 1.150 1.200 1.100 1.200 24,200 1.1500 14.29%
2024-06-03 0 0.021 0.021 0.022 0.020 0.023 5,300,000 114,150 0.0215 1.050 1.050 1.100 1.000 1.150 106,000 1.0769 -8.70%
2024-05-31 0 0.023 0.022 0.023 0.023 0.023 100,000 2,300 0.0230 1.150 1.100 1.150 1.150 1.150 2,000 1.1500 4.55%
2024-05-30 0 0.022 0.021 0.023 0.021 0.023 1,420,000 31,320 0.0221 1.100 1.050 1.150 1.050 1.150 28,400 1.1028 0.00%
2024-05-29 0 0.022 0.022 0.023 0.021 0.023 2,810,000 62,220 0.0221 1.100 1.100 1.150 1.050 1.150 56,200 1.1071 0.00%
2024-05-28 0 0.022 0.022 0.023 0.022 0.022 1,090,000 23,980 0.0220 1.100 1.100 1.150 1.100 1.100 21,800 1.1000 0.00%
2024-05-27 0 0.022 0.022 0.023 0.020 0.022 5,070,000 109,780 0.0217 1.100 1.100 1.150 1.000 1.100 101,400 1.0826 0.00%
2024-05-24 0 0.022 0.021 0.022 0.020 0.025 22,200,000 474,680 0.0214 1.100 1.050 1.100 1.000 1.250 444,000 1.0691 -15.38%
2024-05-23 0 0.026 0.024 0.026 - - 0 0 - 1.300 1.200 1.300 - - 0 - 0.00%
2024-05-22 0 0.026 0.025 0.027 0.024 0.026 3,560,000 90,790 0.0255 1.300 1.250 1.350 1.200 1.300 71,200 1.2751 4.00%
2024-05-21 0 0.025 0.025 0.026 0.025 0.025 200,000 5,000 0.0250 1.250 1.250 1.300 1.250 1.250 4,000 1.2500 -3.85%
2024-05-20 0 0.026 0.024 0.026 0.026 0.026 410,000 10,660 0.0260 1.300 1.200 1.300 1.300 1.300 8,200 1.3000 0.00%
2024-05-17 0 0.026 0.025 0.026 0.023 0.026 1,880,000 47,130 0.0251 1.300 1.250 1.300 1.150 1.300 37,600 1.2535 4.00%
2024-05-16 0 0.025 0.023 0.025 0.024 0.025 5,080,000 125,900 0.0248 1.250 1.150 1.250 1.200 1.250 101,600 1.2392 4.17%
2024-05-14 0 0.024 0.023 0.025 0.023 0.025 1,080,000 25,540 0.0236 1.200 1.150 1.250 1.150 1.250 21,600 1.1824 0.00%
2024-05-13 0 0.024 0.023 0.025 - - 0 0 - 1.200 1.150 1.250 - - 0 - 0.00%
2024-05-10 0 0.024 0.024 0.025 0.023 0.025 3,770,000 90,680 0.0241 1.200 1.200 1.250 1.150 1.250 75,400 1.2027 0.00%
2024-05-09 0 0.024 0.022 0.024 0.022 0.024 3,120,000 69,840 0.0224 1.200 1.100 1.200 1.100 1.200 62,400 1.1192 4.35%
2024-05-08 0 0.023 0.023 0.024 0.023 0.026 3,310,000 76,250 0.0230 1.150 1.150 1.200 1.150 1.300 66,200 1.1518 -11.54%
2024-05-07 0 0.026 0.023 0.025 0.023 0.026 1,020,000 24,720 0.0242 1.300 1.150 1.250 1.150 1.300 20,400 1.2118 0.00%
2024-05-06 0 0.026 0.022 0.026 0.023 0.026 830,000 20,070 0.0242 1.300 1.100 1.300 1.150 1.300 16,600 1.2090 4.00%
2024-05-03 0 0.025 0.022 0.025 0.023 0.027 1,800,000 42,170 0.0234 1.250 1.100 1.250 1.150 1.350 36,000 1.1714 0.00%
2024-05-02 0 0.025 0.022 0.024 0.021 0.025 1,000,000 23,530 0.0235 1.250 1.100 1.200 1.050 1.250 20,000 1.1765 4.17%
2024-04-30 0 0.024 0.023 0.024 0.021 0.029 6,600,000 163,520 0.0248 1.200 1.150 1.200 1.050 1.450 132,000 1.2388 14.29%
2024-04-29 0 0.021 0.020 0.024 0.020 0.024 880,000 19,810 0.0225 1.050 1.000 1.200 1.000 1.200 17,600 1.1256 -8.70%
2024-04-26 0 0.023 0.022 0.023 0.022 0.023 580,000 12,780 0.0220 1.150 1.100 1.150 1.100 1.150 11,600 1.1017 0.00%
2024-04-25 0 0.023 0.022 0.023 0.020 0.023 3,420,000 75,100 0.0220 1.150 1.100 1.150 1.000 1.150 68,400 1.0980 9.52%
2024-04-24 0 0.021 0.021 0.022 0.021 0.022 180,000 3,790 0.0211 1.050 1.050 1.100 1.050 1.100 3,600 1.0528 0.00%
2024-04-23 0 0.021 0.021 0.022 0.021 0.021 260,000 5,460 0.0210 1.050 1.050 1.100 1.050 1.050 5,200 1.0500 -4.55%
2024-04-22 0 0.022 0.020 0.022 0.021 0.022 20,000 430 0.0215 1.100 1.000 1.100 1.050 1.100 400 1.0750 4.76%
2024-04-19 0 0.021 0.021 0.022 0.020 0.022 2,200,000 46,060 0.0209 1.050 1.050 1.100 1.000 1.100 44,000 1.0468 0.00%
2024-04-18 0 0.021 0.020 0.021 0.020 0.022 1,450,000 30,110 0.0208 1.050 1.000 1.050 1.000 1.100 29,000 1.0383 -4.55%
2024-04-17 0 0.022 0.021 0.022 - - 0 0 - 1.100 1.050 1.100 - - 0 - -4.35%
2024-04-16 0 0.023 0.021 0.023 - - 0 0 - 1.150 1.050 1.150 - - 0 - -8.00%
2024-04-15 0 0.025 0.022 0.025 0.024 0.025 150,000 3,640 0.0243 1.250 1.100 1.250 1.200 1.250 3,000 1.2133 4.17%
2024-04-12 0 0.024 0.021 0.024 0.023 0.024 2,310,000 55,000 0.0238 1.200 1.050 1.200 1.150 1.200 46,200 1.1905 4.35%
2024-04-11 0 0.023 0.022 0.023 0.022 0.023 1,610,000 35,450 0.0220 1.150 1.100 1.150 1.100 1.150 32,200 1.1009 -4.17%
2024-04-10 0 0.024 0.022 0.024 0.022 0.025 1,560,000 35,230 0.0226 1.200 1.100 1.200 1.100 1.250 31,200 1.1292 0.00%
2024-04-09 0 0.024 0.022 0.024 0.022 0.024 2,150,000 47,540 0.0221 1.200 1.100 1.200 1.100 1.200 43,000 1.1056 -4.00%
2024-04-08 0 0.025 0.022 0.025 0.022 0.025 1,190,000 26,570 0.0223 1.250 1.100 1.250 1.100 1.250 23,800 1.1164 8.70%
2024-04-05 0 0.023 0.023 0.024 0.023 0.025 430,000 10,110 0.0235 1.150 1.150 1.200 1.150 1.250 8,600 1.1756 -4.17%
2024-04-03 0 0.024 0.024 0.025 0.023 0.025 2,520,000 62,250 0.0247 1.200 1.200 1.250 1.150 1.250 50,400 1.2351 -11.11%
2024-04-02 0 0.027 0.026 0.027 0.026 0.027 60,000 1,570 0.0262 1.350 1.300 1.350 1.300 1.350 1,200 1.3083 3.85%
2024-03-28 0 0.026 0.024 0.026 0.023 0.027 8,330,000 206,060 0.0247 1.300 1.200 1.300 1.150 1.350 166,600 1.2369 13.04%
2024-03-27 0 0.023 0.022 0.023 0.022 0.024 850,000 19,550 0.0230 1.150 1.100 1.150 1.100 1.200 17,000 1.1500 -4.17%
2024-03-26 0 0.024 0.024 0.025 0.023 0.028 4,590,000 114,270 0.0249 1.200 1.200 1.250 1.150 1.400 91,800 1.2448 -4.00%
2024-03-25 0 0.025 0.023 0.025 0.025 0.027 1,670,000 42,190 0.0253 1.250 1.150 1.250 1.250 1.350 33,400 1.2632 -3.85%
2024-03-22 0 0.026 0.025 0.026 0.022 0.026 3,680,000 89,570 0.0243 1.300 1.250 1.300 1.100 1.300 73,600 1.2170 13.04%
2024-03-21 0 0.023 0.023 0.024 0.023 0.027 3,910,000 93,180 0.0238 1.150 1.150 1.200 1.150 1.350 78,200 1.1916 -11.54%
2024-03-20 0 0.026 0.024 0.026 0.024 0.035 31,300,000 846,570 0.0270 1.300 1.200 1.300 1.200 1.750 626,000 1.3523 -18.75%
2024-03-19 0 0.032 0.030 0.032 0.022 0.035 56,870,000 1,659,840 0.0292 1.600 1.500 1.600 1.100 1.750 1,137,400 1.4593 52.38%
2024-03-18 0 0.021 0.018 0.023 0.020 0.022 2,130,000 44,110 0.0207 1.050 0.900 1.150 1.000 1.100 42,600 1.0354 0.00%
2024-03-15 0 0.021 0.018 0.021 0.017 0.021 2,750,000 50,640 0.0184 1.050 0.900 1.050 0.850 1.050 55,000 0.9207 16.67%
2024-03-14 0 0.018 0.018 0.020 0.018 0.020 1,180,000 22,460 0.0190 0.900 0.900 1.000 0.900 1.000 23,600 0.9517 -10.00%
2024-03-13 0 0.020 0.019 0.020 0.019 0.020 5,660,000 108,930 0.0192 1.000 0.950 1.000 0.950 1.000 113,200 0.9623 0.00%
2024-03-12 0 0.020 0.020 0.021 0.019 0.021 1,810,000 35,800 0.0198 1.000 1.000 1.050 0.950 1.050 36,200 0.9890 0.00%
2024-03-11 0 0.020 0.020 0.021 0.019 0.021 1,850,000 36,290 0.0196 1.000 1.000 1.050 0.950 1.050 37,000 0.9808 -4.76%
2024-03-08 0 0.021 0.020 0.021 0.021 0.021 680,000 14,280 0.0210 1.050 1.000 1.050 1.050 1.050 13,600 1.0500 0.00%
2024-03-07 0 0.021 0.021 0.022 0.020 0.021 2,640,000 53,940 0.0204 1.050 1.050 1.100 1.000 1.050 52,800 1.0216 0.00%
2024-03-06 0 0.021 0.020 0.022 0.020 0.022 1,500,000 31,260 0.0208 1.050 1.000 1.100 1.000 1.100 30,000 1.0420 -4.55%
2024-03-05 0 0.022 0.021 0.023 0.021 0.022 1,634,000 34,898 0.0214 1.100 1.050 1.150 1.050 1.100 32,680 1.0679 -4.35%
2024-03-04 0 0.023 0.021 0.023 0.023 0.023 210,000 4,830 0.0230 1.150 1.050 1.150 1.150 1.150 4,200 1.1500 0.00%
2024-03-01 0 0.023 0.021 0.023 0.022 0.024 1,310,000 29,070 0.0222 1.150 1.050 1.150 1.100 1.200 26,200 1.1095 0.00%
2024-02-29 0 0.023 0.021 0.023 0.022 0.023 840,000 18,520 0.0220 1.150 1.050 1.150 1.100 1.150 16,800 1.1024 0.00%
2024-02-28 0 0.023 0.023 0.024 0.023 0.026 3,010,000 70,960 0.0236 1.150 1.150 1.200 1.150 1.300 60,200 1.1787 -11.54%
2024-02-27 0 0.026 0.025 0.026 0.024 0.026 850,000 21,000 0.0247 1.300 1.250 1.300 1.200 1.300 17,000 1.2353 8.33%
2024-02-26 0 0.024 0.024 0.026 0.023 0.025 260,000 6,190 0.0238 1.200 1.200 1.300 1.150 1.250 5,200 1.1904 0.00%
2024-02-23 0 0.024 0.023 0.025 0.023 0.024 260,000 6,090 0.0234 1.200 1.150 1.250 1.150 1.200 5,200 1.1712 0.00%
2024-02-22 0 0.024 0.024 0.026 0.023 0.025 1,200,000 28,190 0.0235 1.200 1.200 1.300 1.150 1.250 24,000 1.1746 0.00%
2024-02-21 0 0.024 0.024 0.027 0.024 0.024 300,000 7,200 0.0240 1.200 1.200 1.350 1.200 1.200 6,000 1.2000 0.00%
2024-02-20 0 0.024 0.024 0.027 0.023 0.024 140,000 3,320 0.0237 1.200 1.200 1.350 1.150 1.200 2,800 1.1857 -11.11%
2024-02-19 0 0.027 0.026 0.028 - - 0 0 - 1.350 1.300 1.400 - - 0 - 0.00%
2024-02-16 0 0.027 0.025 0.027 0.027 0.027 220,000 5,940 0.0270 1.350 1.250 1.350 1.350 1.350 4,400 1.3500 8.00%
2024-02-15 0 0.025 0.025 0.030 0.024 0.025 110,000 2,680 0.0244 1.250 1.250 1.500 1.200 1.250 2,200 1.2182 -3.85%
2024-02-14 0 0.026 0.023 0.026 0.026 0.026 40,000 1,040 0.0260 1.300 1.150 1.300 1.300 1.300 800 1.3000 0.00%
2024-02-09 0 0.026 0.023 0.030 - - 0 0 - 1.300 1.150 1.500 - - 0 - 0.00%
2024-02-08 0 0.026 0.023 0.026 0.023 0.026 220,000 5,530 0.0251 1.300 1.150 1.300 1.150 1.300 4,400 1.2568 13.04%
2024-02-07 0 0.023 0.023 0.027 0.023 0.025 2,450,000 57,700 0.0236 1.150 1.150 1.350 1.150 1.250 49,000 1.1776 -8.00%
2024-02-06 0 0.025 0.023 0.025 0.023 0.025 530,000 13,030 0.0246 1.250 1.150 1.250 1.150 1.250 10,600 1.2292 0.00%
2024-02-05 0 0.025 0.025 0.029 - - 0 0 - 1.250 1.250 1.450 - - 0 - 0.00%
2024-02-02 0 0.025 0.024 0.029 0.025 0.025 140,000 3,500 0.0250 1.250 1.200 1.450 1.250 1.250 2,800 1.2500 -3.85%
2024-02-01 0 0.026 0.026 0.029 - - 0 0 - 1.300 1.300 1.450 - - 0 - 0.00%
2024-01-31 0 0.026 0.025 0.028 0.026 0.026 120,000 3,120 0.0260 1.300 1.250 1.400 1.300 1.300 2,400 1.3000 0.00%
2024-01-30 0 0.026 0.025 0.029 0.022 0.026 800,000 19,930 0.0249 1.300 1.250 1.450 1.100 1.300 16,000 1.2456 4.00%
2024-01-29 0 0.025 0.025 0.029 0.025 0.025 170,000 4,250 0.0250 1.250 1.250 1.450 1.250 1.250 3,400 1.2500 0.00%
2024-01-26 0 0.025 0.025 0.028 0.025 0.025 120,000 3,000 0.0250 1.250 1.250 1.400 1.250 1.250 2,400 1.2500 0.00%
2024-01-25 0 0.025 0.025 0.030 0.024 0.029 1,170,000 32,350 0.0276 1.250 1.250 1.500 1.200 1.450 23,400 1.3825 -13.79%
2024-01-24 0 0.029 0.026 0.030 - - 0 0 - 1.450 1.300 1.500 - - 0 - 0.00%
2024-01-23 0 0.029 0.026 0.029 0.029 0.029 70,000 2,030 0.0290 1.450 1.300 1.450 1.450 1.450 1,400 1.4500 0.00%
2024-01-22 0 0.029 0.026 0.030 0.029 0.029 70,000 2,030 0.0290 1.450 1.300 1.500 1.450 1.450 1,400 1.4500 0.00%
2024-01-19 0 0.029 0.027 0.029 - - 0 0 - 1.450 1.350 1.450 - - 0 - 0.00%
2024-01-18 0 0.029 0.025 0.030 0.029 0.030 3,500,000 101,600 0.0290 1.450 1.250 1.500 1.450 1.500 70,000 1.4514 0.00%
2024-01-17 0 0.029 0.029 0.030 0.027 0.030 440,000 12,820 0.0291 1.450 1.450 1.500 1.350 1.500 8,800 1.4568 -3.33%
2024-01-16 0 0.030 0.030 0.033 0.029 0.031 560,000 16,500 0.0295 1.500 1.500 1.650 1.450 1.550 11,200 1.4732 -3.23%
2024-01-15 0 0.031 0.031 0.034 0.030 0.033 2,010,000 62,440 0.0311 1.550 1.550 1.700 1.500 1.650 40,200 1.5532 -8.82%
2024-01-12 0 0.034 0.031 0.034 0.034 0.034 18,000 508 0.0282 1.700 1.550 1.700 1.700 1.700 360 1.4111 9.68%
2024-01-11 0 0.031 0.031 0.034 0.028 0.035 272,800 8,477 0.0311 1.550 1.550 1.700 1.400 1.750 5,456 1.5537 0.00%
2024-01-10 0 0.031 0.030 0.032 0.031 0.033 830,000 26,140 0.0315 1.550 1.500 1.600 1.550 1.650 16,600 1.5747 -3.13%
2024-01-09 0 0.032 0.032 0.034 0.031 0.037 2,194,000 71,918 0.0328 1.600 1.600 1.700 1.550 1.850 43,880 1.6390 -3.03%
2024-01-08 0 0.033 0.031 0.033 0.032 0.033 560,000 18,320 0.0327 1.650 1.550 1.650 1.600 1.650 11,200 1.6357 0.00%
2024-01-05 0 0.033 0.032 0.037 - - 0 0 - 1.650 1.600 1.850 - - 0 - 0.00%
2024-01-04 0 0.033 0.033 0.037 0.033 0.033 58,000 1,874 0.0323 1.650 1.650 1.850 1.650 1.650 1,160 1.6155 -8.33%
2024-01-03 0 0.036 0.034 0.036 - - 0 0 - 1.800 1.700 1.800 - - 0 - 0.00%
2024-01-02 0 0.036 0.032 0.037 0.036 0.036 300,000 10,800 0.0360 1.800 1.600 1.850 1.800 1.800 6,000 1.8000 5.88%
2023-12-29 0 0.034 0.034 0.035 - - 0 0 - 1.700 1.700 1.750 - - 0 - 0.00%
2023-12-28 0 0.034 0.034 0.036 - - 0 0 - 1.700 1.700 1.800 - - 0 - 0.00%
2023-12-27 0 0.034 0.034 0.037 0.031 0.036 1,720,000 57,970 0.0337 1.700 1.700 1.850 1.550 1.800 34,400 1.6852 6.25%
2023-12-22 0 0.032 0.032 0.034 0.032 0.032 150,000 4,800 0.0320 1.600 1.600 1.700 1.600 1.600 3,000 1.6000 -13.51%
2023-12-21 0 0.037 0.033 0.037 0.033 0.037 120,000 4,040 0.0337 1.850 1.650 1.850 1.650 1.850 2,400 1.6833 12.12%
2023-12-20 0 0.033 0.033 0.037 0.033 0.035 1,640,000 55,050 0.0336 1.650 1.650 1.850 1.650 1.750 32,800 1.6784 -5.71%
2023-12-19 0 0.035 0.034 0.036 - - 150,000 5,100 0.0340 1.750 1.700 1.800 - - 3,000 1.7000 0.00%
2023-12-18 0 0.035 0.034 0.036 0.034 0.036 1,940,000 68,360 0.0352 1.750 1.700 1.800 1.700 1.800 38,800 1.7619 -7.89%
2023-12-15 0 0.038 0.036 0.038 0.035 0.039 690,000 24,290 0.0352 1.900 1.800 1.900 1.750 1.950 13,800 1.7601 -2.56%
2023-12-14 0 0.039 0.035 0.039 0.036 0.039 440,000 15,960 0.0363 1.950 1.750 1.950 1.800 1.950 8,800 1.8136 0.00%
2023-12-13 0 0.039 0.037 0.039 0.036 0.039 500,000 18,300 0.0366 1.950 1.850 1.950 1.800 1.950 10,000 1.8300 5.41%
2023-12-12 0 0.037 0.036 0.039 0.035 0.037 850,000 30,450 0.0358 1.850 1.800 1.950 1.750 1.850 17,000 1.7912 -2.63%
2023-12-11 0 0.038 0.036 0.038 - - 0 0 - 1.900 1.800 1.900 - - 0 - 0.00%
2023-12-08 0 0.038 0.038 0.040 0.037 0.037 230,000 8,510 0.0370 1.900 1.900 2.000 1.850 1.850 4,600 1.8500 2.70%
2023-12-07 0 0.037 0.037 0.041 0.037 0.037 40,000 1,480 0.0370 1.850 1.850 2.050 1.850 1.850 800 1.8500 -2.63%
2023-12-06 0 0.038 0.038 0.041 0.036 0.040 180,000 6,940 0.0386 1.900 1.900 2.050 1.800 2.000 3,600 1.9278 0.00%
2023-12-05 0 0.038 0.037 0.039 0.038 0.039 200,000 7,650 0.0383 1.900 1.850 1.950 1.900 1.950 4,000 1.9125 -2.56%
2023-12-04 0 0.039 0.039 0.042 0.038 0.039 1,150,000 44,150 0.0384 1.950 1.950 2.100 1.900 1.950 23,000 1.9196 0.00%
2023-12-01 0 0.039 0.039 0.040 0.038 0.039 30,000 1,160 0.0387 1.950 1.950 2.000 1.900 1.950 600 1.9333 -4.88%
2023-11-30 0 0.041 0.038 0.041 0.040 0.041 240,000 9,790 0.0408 2.050 1.900 2.050 2.000 2.050 4,800 2.0396 2.50%
2023-11-29 0 0.040 0.039 0.041 0.037 0.040 2,050,000 77,690 0.0379 2.000 1.950 2.050 1.850 2.000 41,000 1.8949 0.00%
2023-11-28 0 0.040 0.038 0.040 0.038 0.040 760,000 29,840 0.0393 2.000 1.900 2.000 1.900 2.000 15,200 1.9632 5.26%
2023-11-27 0 0.038 0.038 0.041 0.038 0.039 230,000 8,850 0.0385 1.900 1.900 2.050 1.900 1.950 4,600 1.9239 -5.00%
2023-11-24 0 0.040 0.040 0.043 0.040 0.040 170,000 6,800 0.0400 2.000 2.000 2.150 2.000 2.000 3,400 2.0000 -2.44%
2023-11-23 0 0.041 0.040 0.041 0.038 0.043 2,340,000 93,490 0.0400 2.050 2.000 2.050 1.900 2.150 46,800 1.9976 -2.38%
2023-11-22 0 0.042 0.040 0.042 0.040 0.042 390,000 16,260 0.0417 2.100 2.000 2.100 2.000 2.100 7,800 2.0846 -2.33%
2023-11-21 0 0.043 0.042 0.044 0.041 0.045 1,890,000 80,890 0.0428 2.150 2.100 2.200 2.050 2.250 37,800 2.1399 0.00%
2023-11-20 0 0.043 0.041 0.043 0.040 0.044 1,020,000 42,910 0.0421 2.150 2.050 2.150 2.000 2.200 20,400 2.1034 -6.52%
2023-11-17 0 0.046 0.040 0.046 0.046 0.046 20,000 920 0.0460 2.300 2.000 2.300 2.300 2.300 400 2.3000 4.55%
2023-11-16 0 0.044 0.041 0.044 0.040 0.048 4,130,000 180,130 0.0436 2.200 2.050 2.200 2.000 2.400 82,600 2.1808 7.32%
2023-11-15 0 0.041 0.040 0.043 0.040 0.044 1,010,000 43,490 0.0431 2.050 2.000 2.150 2.000 2.200 20,200 2.1530 -2.38%
2023-11-14 0 0.042 0.039 0.042 0.038 0.043 5,990,000 240,670 0.0402 2.100 1.950 2.100 1.900 2.150 119,800 2.0089 -6.67%
2023-11-13 0 0.045 0.042 0.046 0.042 0.045 340,000 14,840 0.0436 2.250 2.100 2.300 2.100 2.250 6,800 2.1824 0.00%
2023-11-10 0 0.045 0.044 0.045 0.043 0.047 990,000 44,470 0.0449 2.250 2.200 2.250 2.150 2.350 19,800 2.2460 0.00%
2023-11-09 0 0.045 0.045 0.047 0.043 0.046 1,050,000 47,170 0.0449 2.250 2.250 2.350 2.150 2.300 21,000 2.2462 -4.26%
2023-11-08 0 0.047 0.045 0.047 0.045 0.048 700,000 32,260 0.0461 2.350 2.250 2.350 2.250 2.400 14,000 2.3043 -2.08%
2023-11-07 0 0.048 0.046 0.048 0.044 0.048 2,520,000 114,410 0.0454 2.400 2.300 2.400 2.200 2.400 50,400 2.2700 0.00%
2023-11-06 0 0.048 0.047 0.048 0.046 0.057 11,120,000 547,100 0.0492 2.400 2.350 2.400 2.300 2.850 222,400 2.4600 -15.79%
2023-11-03 0 0.057 0.052 0.057 0.044 0.063 28,540,000 1,566,110 0.0549 2.850 2.600 2.850 2.200 3.150 570,800 2.7437 39.02%
2023-11-02 0 0.041 0.040 0.043 0.038 0.041 1,580,000 63,440 0.0402 2.050 2.000 2.150 1.900 2.050 31,600 2.0076 13.89%
2023-11-01 0 0.036 0.035 0.039 0.035 0.041 1,200,000 43,500 0.0363 1.800 1.750 1.950 1.750 2.050 24,000 1.8125 0.00%
2023-10-31 0 0.036 0.036 0.040 0.035 0.037 1,680,000 60,880 0.0362 1.800 1.800 2.000 1.750 1.850 33,600 1.8119 -7.69%
2023-10-30 0 0.039 0.036 0.039 0.036 0.043 590,000 23,110 0.0392 1.950 1.800 1.950 1.800 2.150 11,800 1.9585 -7.14%
2023-10-27 0 0.042 0.039 0.044 0.039 0.042 1,120,000 44,760 0.0400 2.100 1.950 2.200 1.950 2.100 22,400 1.9982 5.00%
2023-10-26 0 0.040 0.040 0.044 0.040 0.042 920,000 37,570 0.0408 2.000 2.000 2.200 2.000 2.100 18,400 2.0418 -11.11%
2023-10-25 0 0.045 0.039 0.045 0.042 0.046 1,400,000 62,670 0.0448 2.250 1.950 2.250 2.100 2.300 28,000 2.2382 7.14%
2023-10-24 0 0.042 0.040 0.042 0.040 0.044 3,300,000 137,900 0.0418 2.100 2.000 2.100 2.000 2.200 66,000 2.0894 -14.29%
2023-10-20 0 0.049 0.047 0.049 0.048 0.050 200,000 9,820 0.0491 2.450 2.350 2.450 2.400 2.500 4,000 2.4550 -2.00%
2023-10-19 0 0.050 0.046 0.050 0.046 0.051 1,080,000 53,390 0.0494 2.500 2.300 2.500 2.300 2.550 21,600 2.4718 -1.96%
2023-10-18 0 0.051 0.051 0.055 0.051 0.052 1,930,000 98,510 0.0510 2.550 2.550 2.750 2.550 2.600 38,600 2.5521 -1.92%
2023-10-17 0 0.052 0.051 0.054 0.051 0.059 2,660,000 144,180 0.0542 2.600 2.550 2.700 2.550 2.950 53,200 2.7102 -5.45%
2023-10-16 0 0.055 0.054 0.058 0.053 0.062 2,630,000 145,130 0.0552 2.750 2.700 2.900 2.650 3.100 52,600 2.7591 -1.79%
2023-10-13 0 0.056 0.054 0.056 0.051 0.061 8,440,000 455,450 0.0540 2.800 2.700 2.800 2.550 3.050 168,800 2.6982 0.00%
2023-10-12 0 0.056 0.056 0.057 0.053 0.059 7,700,000 428,640 0.0557 2.800 2.800 2.850 2.650 2.950 154,000 2.7834 -9.68%
2023-10-11 0 0.062 0.061 0.062 0.060 0.067 5,750,000 360,780 0.0627 3.100 3.050 3.100 3.000 3.350 115,000 3.1372 -8.82%
2023-10-10 0 0.068 0.066 0.068 0.059 0.074 36,950,000 2,557,980 0.0692 3.400 3.300 3.400 2.950 3.700 739,000 3.4614 25.93%
2023-10-09 0 0.054 0.053 0.054 0.052 0.058 8,150,000 448,000 0.0550 2.700 2.650 2.700 2.600 2.900 163,000 2.7485 -10.00%
2023-10-06 0 0.060 0.060 0.062 0.056 0.080 105,100,000 7,317,270 0.0696 3.000 3.000 3.100 2.800 4.000 2,102,000 3.4811 9.09%
2023-10-05 0 0.055 0.054 0.055 0.035 0.075 70,440,000 4,024,640 0.0571 2.750 2.700 2.750 1.750 3.750 1,408,800 2.8568 71.87%
2023-10-04 0 0.032 0.032 0.034 0.032 0.036 1,610,000 53,140 0.0330 1.600 1.600 1.700 1.600 1.800 32,200 1.6503 0.00%
2023-10-03 0 0.032 0.032 0.037 0.032 0.037 2,280,000 77,230 0.0339 1.600 1.600 1.850 1.600 1.850 45,600 1.6936 -13.51%
2023-09-29 0 0.037 0.037 0.038 0.036 0.040 3,300,000 127,820 0.0387 1.850 1.850 1.900 1.800 2.000 66,000 1.9367 -7.50%
2023-09-28 0 0.040 0.039 0.041 0.038 0.049 15,100,000 646,970 0.0428 2.000 1.950 2.050 1.900 2.450 302,000 2.1423 -23.08%
2023-09-27 0 0.052 0.050 0.053 0.030 0.080 41,240,000 2,037,450 0.0494 2.600 2.500 2.650 1.500 4.000 824,800 2.4702 48.57%
2023-09-26 0 0.035 0.034 0.035 0.020 0.052 27,600,000 944,050 0.0342 1.750 1.700 1.750 1.000 2.600 552,000 1.7102 84.21%
2023-09-25 0 0.019 0.019 0.020 0.019 0.023 8,680,000 180,950 0.0208 0.950 0.950 1.000 0.950 1.150 173,600 1.0423 -26.92%
2023-09-22 0 0.026 0.023 0.027 - - 0 0 - 1.300 1.150 1.350 - - 0 - 0.00%
2023-09-21 0 0.026 0.023 0.027 - - 0 0 - 1.300 1.150 1.350 - - 0 - 0.00%
2023-09-20 0 0.026 0.024 0.027 0.022 0.026 1,200,000 28,790 0.0240 1.300 1.200 1.350 1.100 1.300 24,000 1.1996 -3.70%
2023-09-19 0 0.027 0.022 0.027 - - 0 0 - 1.350 1.100 1.350 - - 0 - 0.00%
2023-09-18 0 0.027 0.022 0.027 0.027 0.027 30,000 810 0.0270 1.350 1.100 1.350 1.350 1.350 600 1.3500 8.00%
2023-09-15 0 0.025 0.022 0.027 - - 0 0 - 1.250 1.100 1.350 - - 0 - 0.00%
2023-09-14 0 0.025 0.025 0.027 0.023 0.025 30,000 730 0.0243 1.250 1.250 1.350 1.150 1.250 600 1.2167 0.00%
2023-09-13 0 0.025 0.024 0.025 0.022 0.027 310,000 7,140 0.0230 1.250 1.200 1.250 1.100 1.350 6,200 1.1516 -7.41%
2023-09-12 0 0.027 0.027 0.028 0.025 0.025 70,000 1,750 0.0250 1.350 1.350 1.400 1.250 1.250 1,400 1.2500 3.85%
2023-09-11 0 0.026 0.027 0.028 0.026 0.026 20,000 520 0.0260 1.300 1.350 1.400 1.300 1.300 400 1.3000 0.00%
2023-09-07 0 0.026 0.023 0.026 - - 0 0 - 1.300 1.150 1.300 - - 0 - 0.00%
2023-09-06 0 0.026 0.023 0.028 0.021 0.026 4,920,000 108,270 0.0220 1.300 1.150 1.400 1.050 1.300 98,400 1.1003 8.33%
2023-09-05 0 0.024 0.024 0.025 0.023 0.025 110,000 2,730 0.0248 1.200 1.200 1.250 1.150 1.250 2,200 1.2409 -4.00%
2023-09-04 0 0.025 0.025 0.026 0.025 0.026 450,000 11,390 0.0253 1.250 1.250 1.300 1.250 1.300 9,000 1.2656 0.00%
2023-08-31 0 0.025 0.025 0.027 0.024 0.027 80,000 1,950 0.0244 1.250 1.250 1.350 1.200 1.350 1,600 1.2188 -7.41%
2023-08-30 0 0.027 0.024 0.028 0.024 0.027 400,000 9,720 0.0243 1.350 1.200 1.400 1.200 1.350 8,000 1.2150 -3.57%
2023-08-29 0 0.028 0.025 0.028 - - 0 0 - 1.400 1.250 1.400 - - 0 - 0.00%
2023-08-28 0 0.028 0.026 0.028 0.025 0.028 2,000,000 51,320 0.0257 1.400 1.300 1.400 1.250 1.400 40,000 1.2830 -3.45%
2023-08-25 0 0.029 0.026 0.030 - - 0 0 - 1.450 1.300 1.500 - - 0 - 0.00%
2023-08-24 0 0.029 0.026 0.029 - - 0 0 - 1.450 1.300 1.450 - - 0 - -3.33%
2023-08-23 0 0.030 0.029 0.030 0.030 0.032 1,170,000 35,550 0.0304 1.500 1.450 1.500 1.500 1.600 23,400 1.5192 3.45%
2023-08-22 0 0.029 0.024 0.029 0.029 0.029 230,000 6,340 0.0276 1.450 1.200 1.450 1.450 1.450 4,600 1.3783 7.41%
2023-08-21 0 0.027 0.027 0.029 - - 0 0 - 1.350 1.350 1.450 - - 0 - 0.00%
2023-08-18 0 0.027 0.026 0.027 0.027 0.027 20,000 540 0.0270 1.350 1.300 1.350 1.350 1.350 400 1.3500 -3.57%
2023-08-17 0 0.028 0.026 0.029 0.026 0.029 140,000 4,010 0.0286 1.400 1.300 1.450 1.300 1.450 2,800 1.4321 -3.45%
2023-08-16 0 0.029 0.025 0.029 - - 0 0 - 1.450 1.250 1.450 - - 0 - 0.00%
2023-08-15 0 0.029 0.025 0.029 0.029 0.029 50,000 1,450 0.0290 1.450 1.250 1.450 1.450 1.450 1,000 1.4500 7.41%
2023-08-14 0 0.027 0.027 0.029 - - 0 0 - 1.350 1.350 1.450 - - 0 - 8.00%
2023-08-11 0 0.025 0.025 0.026 0.025 0.029 1,910,000 49,340 0.0258 1.250 1.250 1.300 1.250 1.450 38,200 1.2916 -13.79%
2023-08-10 0 0.029 0.027 0.030 0.027 0.029 70,000 1,930 0.0276 1.450 1.350 1.500 1.350 1.450 1,400 1.3786 0.00%
2023-08-09 0 0.029 0.028 0.030 - - 0 0 - 1.450 1.400 1.500 - - 0 - 0.00%
2023-08-08 0 0.029 0.028 0.033 - - 0 0 - 1.450 1.400 1.650 - - 0 - 0.00%
2023-08-07 0 0.029 0.028 0.029 - - 0 0 - 1.450 1.400 1.450 - - 0 - -6.45%
2023-08-04 0 0.031 0.027 0.034 - - 0 0 - 1.550 1.350 1.700 - - 0 - 0.00%
2023-08-03 0 0.031 0.029 0.031 - - 0 0 - 1.550 1.450 1.550 - - 0 - 0.00%
2023-08-02 0 0.031 0.028 0.031 - - 0 0 - 1.550 1.400 1.550 - - 0 - 0.00%
2023-08-01 0 0.031 0.029 0.034 - - 0 0 - 1.550 1.450 1.700 - - 0 - 0.00%
2023-07-31 0 0.031 0.029 0.034 - - 0 0 - 1.550 1.450 1.700 - - 0 - 0.00%
2023-07-28 0 0.031 0.028 0.031 0.031 0.031 460,000 14,260 0.0310 1.550 1.400 1.550 1.550 1.550 9,200 1.5500 0.00%
2023-07-27 0 0.031 0.028 0.031 0.028 0.031 630,000 19,480 0.0309 1.550 1.400 1.550 1.400 1.550 12,600 1.5460 10.71%
2023-07-26 0 0.028 0.025 0.031 0.027 0.028 200,000 5,590 0.0280 1.400 1.250 1.550 1.350 1.400 4,000 1.3975 0.00%
2023-07-25 0 0.028 0.027 0.031 0.026 0.030 180,000 5,090 0.0283 1.400 1.350 1.550 1.300 1.500 3,600 1.4139 -6.67%
2023-07-24 0 0.030 0.026 0.030 0.030 0.030 830,000 24,840 0.0299 1.500 1.300 1.500 1.500 1.500 16,600 1.4964 11.11%
2023-07-21 0 0.027 0.025 0.027 0.026 0.027 30,000 800 0.0267 1.350 1.250 1.350 1.300 1.350 600 1.3333 0.00%
2023-07-20 0 0.027 0.027 0.030 0.025 0.025 150,000 3,750 0.0250 1.350 1.350 1.500 1.250 1.250 3,000 1.2500 -6.90%
2023-07-19 0 0.029 0.029 0.030 0.024 0.025 110,000 2,690 0.0245 1.450 1.450 1.500 1.200 1.250 2,200 1.2227 7.41%
2023-07-18 0 0.027 0.025 0.027 - - 0 0 - 1.350 1.250 1.350 - - 0 - 0.00%
2023-07-14 0 0.027 0.025 0.028 0.026 0.027 30,000 790 0.0263 1.350 1.250 1.400 1.300 1.350 600 1.3167 3.85%
2023-07-13 0 0.026 0.025 0.028 0.026 0.028 30,000 820 0.0273 1.300 1.250 1.400 1.300 1.400 600 1.3667 -13.33%
2023-07-12 0 0.030 0.024 0.032 - - 0 0 - 1.500 1.200 1.600 - - 0 - 0.00%
2023-07-11 0 0.030 0.024 0.032 - - 0 0 - 1.500 1.200 1.600 - - 0 - 0.00%
2023-07-10 0 0.030 0.026 0.033 0.030 0.030 10,000 300 0.0300 1.500 1.300 1.650 1.500 1.500 200 1.5000 7.14%
2023-07-07 0 0.028 0.025 0.030 - - 0 0 - 1.400 1.250 1.500 - - 0 - 0.00%
2023-07-06 0 0.028 0.028 0.032 0.028 0.028 320,000 8,960 0.0280 1.400 1.400 1.600 1.400 1.400 6,400 1.4000 0.00%
2023-07-05 0 0.028 0.026 0.028 0.025 0.028 1,740,000 45,100 0.0259 1.400 1.300 1.400 1.250 1.400 34,800 1.2960 0.00%
2023-07-04 0 0.028 0.026 0.030 - - 0 0 - 1.400 1.300 1.500 - - 0 - 0.00%
2023-07-03 0 0.028 0.027 0.031 - - 0 0 - 1.400 1.350 1.550 - - 0 - 0.00%
2023-06-30 0 0.028 0.028 0.031 - - 0 0 - 1.400 1.400 1.550 - - 0 - 0.00%
2023-06-29 0 0.028 0.027 0.031 - - 0 0 - 1.400 1.350 1.550 - - 0 - 0.00%
2023-06-28 0 0.028 0.028 0.030 - - 0 0 - 1.400 1.400 1.500 - - 0 - 0.00%
2023-06-27 0 0.028 0.028 0.032 0.026 0.030 900,000 25,140 0.0279 1.400 1.400 1.600 1.300 1.500 18,000 1.3967 -9.68%
2023-06-26 0 0.031 0.027 0.031 - - 0 0 - 1.550 1.350 1.550 - - 0 - 0.00%
2023-06-23 0 0.031 0.029 0.031 - - 0 0 - 1.550 1.450 1.550 - - 0 - 0.00%
2023-06-21 0 0.031 0.028 0.034 - - 0 0 - 1.550 1.400 1.700 - - 0 - 0.00%
2023-06-20 0 0.031 0.031 0.033 0.029 0.029 150,000 4,350 0.0290 1.550 1.550 1.650 1.450 1.450 3,000 1.4500 0.00%
2023-06-19 0 0.031 0.028 0.033 - - 0 0 - 1.550 1.400 1.650 - - 0 - 0.00%
2023-06-16 0 0.031 0.030 0.031 - - 0 0 - 1.550 1.500 1.550 - - 0 - 0.00%
2023-06-15 0 0.031 0.030 0.031 - - 0 0 - 1.550 1.500 1.550 - - 0 - 0.00%
2023-06-14 0 0.031 0.031 0.032 0.031 0.031 250,000 7,750 0.0310 1.550 1.550 1.600 1.550 1.550 5,000 1.5500 0.00%
2023-06-13 0 0.031 0.027 0.031 - - 0 0 - 1.550 1.350 1.550 - - 0 - 0.00%
2023-06-12 0 0.031 0.027 0.031 0.026 0.031 160,000 4,210 0.0263 1.550 1.350 1.550 1.300 1.550 3,200 1.3156 10.71%
2023-06-09 0 0.028 0.025 0.032 - - 0 0 - 1.400 1.250 1.600 - - 0 - 0.00%
2023-06-08 0 0.028 0.024 0.032 0.028 0.028 70,000 1,960 0.0280 1.400 1.200 1.600 1.400 1.400 1,400 1.4000 0.00%
2023-06-07 0 0.028 0.026 0.028 0.028 0.028 50,000 1,400 0.0280 1.400 1.300 1.400 1.400 1.400 1,000 1.4000 0.00%
2023-06-06 0 0.028 0.023 0.028 - - 0 0 - 1.400 1.150 1.400 - - 0 - 0.00%
2023-06-05 0 0.028 0.027 0.028 0.028 0.028 690,000 19,320 0.0280 1.400 1.350 1.400 1.400 1.400 13,800 1.4000 0.00%
2023-06-02 0 0.028 0.028 0.029 0.025 0.028 1,090,000 29,400 0.0270 1.400 1.400 1.450 1.250 1.400 21,800 1.3486 -3.45%
2023-06-01 0 0.029 0.026 0.033 0.026 0.026 410,000 10,660 0.0260 1.450 1.300 1.650 1.300 1.300 8,200 1.3000 3.57%
2023-05-31 0 0.028 0.028 0.030 0.026 0.030 850,000 24,740 0.0291 1.400 1.400 1.500 1.300 1.500 17,000 1.4553 -6.67%
2023-05-30 0 0.030 0.026 0.030 - - 0 0 - 1.500 1.300 1.500 - - 0 - 0.00%
2023-05-29 0 0.030 0.026 0.030 - - 0 0 - 1.500 1.300 1.500 - - 0 - 0.00%
2023-05-25 0 0.030 0.030 0.034 0.030 0.031 200,000 6,090 0.0305 1.500 1.500 1.700 1.500 1.550 4,000 1.5225 -6.25%
2023-05-24 0 0.032 0.033 0.034 0.032 0.035 2,880,000 93,520 0.0325 1.600 1.650 1.700 1.600 1.750 57,600 1.6236 -11.11%
2023-05-23 0 0.036 0.033 0.037 - - 0 0 - 1.800 1.650 1.850 - - 0 - 0.00%
2023-05-22 0 0.036 0.033 0.038 - - 0 0 - 1.800 1.650 1.900 - - 0 - 0.00%
2023-05-19 0 0.036 0.033 0.036 - - 0 0 - 1.800 1.650 1.800 - - 0 - 0.00%
2023-05-18 0 0.036 0.035 0.037 - - 0 0 - 1.800 1.750 1.850 - - 0 - 0.00%
2023-05-17 0 0.036 0.033 0.036 0.036 0.038 120,000 4,520 0.0377 1.800 1.650 1.800 1.800 1.900 2,400 1.8833 -5.26%
2023-05-16 0 0.038 0.035 0.039 0.035 0.037 1,270,000 44,850 0.0353 1.900 1.750 1.950 1.750 1.850 25,400 1.7657 5.56%
2023-05-15 0 0.036 0.035 0.036 0.035 0.041 2,840,000 104,940 0.0370 1.800 1.750 1.800 1.750 2.050 56,800 1.8475 -12.20%
2023-05-12 0 0.041 0.041 0.045 0.039 0.049 7,450,000 307,990 0.0413 2.050 2.050 2.250 1.950 2.450 149,000 2.0670 -12.77%
2023-05-11 0 0.047 0.042 0.049 - - 0 0 - 2.350 2.100 2.450 - - 0 - 0.00%
2023-05-10 0 0.047 0.047 0.048 0.045 0.045 1,020,000 45,900 0.0450 2.350 2.350 2.400 2.250 2.250 20,400 2.2500 -2.08%
2023-05-09 0 0.048 0.045 0.049 - - 0 0 - 2.400 2.250 2.450 - - 0 - 0.00%
2023-05-08 0 0.048 0.048 0.050 0.045 0.050 410,000 19,730 0.0481 2.400 2.400 2.500 2.250 2.500 8,200 2.4061 2.13%
2023-05-05 0 0.047 0.047 0.049 0.045 0.050 2,310,000 107,000 0.0463 2.350 2.350 2.450 2.250 2.500 46,200 2.3160 -12.96%
2023-05-04 0 0.054 0.048 0.055 - - 0 0 - 2.700 2.400 2.750 - - 0 - 0.00%
2023-05-03 0 0.054 0.050 0.055 - - 0 0 - 2.700 2.500 2.750 - - 0 - -1.82%
2023-05-02 0 0.055 0.048 0.060 - - 0 0 - 2.750 2.400 3.000 - - 0 - 0.00%
2023-04-28 0 0.055 0.049 0.059 - - 0 0 - 2.750 2.450 2.950 - - 0 - 0.00%
2023-04-27 0 0.055 0.048 0.059 - - 0 0 - 2.750 2.400 2.950 - - 0 - 0.00%
2023-04-26 0 0.055 0.055 0.058 - - 0 0 - 2.750 2.750 2.900 - - 0 - 7.84%
2023-04-25 0 0.051 0.051 0.053 0.049 0.053 510,000 26,590 0.0521 2.550 2.550 2.650 2.450 2.650 10,200 2.6069 -3.77%
2023-04-24 0 0.053 0.046 0.053 - - 0 0 - 2.650 2.300 2.650 - - 0 - 0.00%
2023-04-21 0 0.053 0.047 0.053 0.051 0.053 990,000 51,710 0.0522 2.650 2.350 2.650 2.550 2.650 19,800 2.6116 0.00%
2023-04-20 0 0.053 0.047 0.053 0.053 0.053 50,000 2,650 0.0530 2.650 2.350 2.650 2.650 2.650 1,000 2.6500 6.00%
2023-04-19 0 0.050 0.049 0.053 0.050 0.051 220,000 11,020 0.0501 2.500 2.450 2.650 2.500 2.550 4,400 2.5045 -1.96%
2023-04-18 0 0.051 0.050 0.053 - - 0 0 - 2.550 2.500 2.650 - - 0 - 0.00%
2023-04-17 0 0.051 0.051 0.052 0.047 0.052 1,330,000 63,820 0.0480 2.550 2.550 2.600 2.350 2.600 26,600 2.3992 2.00%
2023-04-14 0 0.050 0.050 0.053 0.048 0.048 160,000 7,880 0.0493 2.500 2.500 2.650 2.400 2.400 3,200 2.4625 4.17%
2023-04-13 0 0.048 0.047 0.053 0.046 0.053 1,352,000 67,932 0.0502 2.400 2.350 2.650 2.300 2.650 27,040 2.5123 -14.29%
2023-04-12 0 0.056 0.051 0.060 - - 0 0 - 2.800 2.550 3.000 - - 0 - 0.00%
2023-04-11 0 0.056 0.053 0.060 0.050 0.057 510,000 27,710 0.0543 2.800 2.650 3.000 2.500 2.850 10,200 2.7167 12.00%
2023-04-06 0 0.050 0.047 0.050 0.050 0.058 1,340,000 68,740 0.0513 2.500 2.350 2.500 2.500 2.900 26,800 2.5649 -13.79%
2023-04-04 0 0.058 0.057 0.060 0.058 0.058 90,000 5,220 0.0580 2.900 2.850 3.000 2.900 2.900 1,800 2.9000 0.00%
2023-04-03 0 0.058 0.053 0.060 0.050 0.058 1,740,000 92,760 0.0533 2.900 2.650 3.000 2.500 2.900 34,800 2.6655 -3.33%
2023-03-31 0 0.060 0.050 0.060 0.056 0.060 480,000 28,520 0.0594 3.000 2.500 3.000 2.800 3.000 9,600 2.9708 7.14%
2023-03-30 0 0.056 0.056 0.065 0.056 0.056 30,000 1,680 0.0560 2.800 2.800 3.250 2.800 2.800 600 2.8000 0.00%
2023-03-29 0 0.056 0.056 0.065 0.052 0.060 150,000 8,460 0.0564 2.800 2.800 3.250 2.600 3.000 3,000 2.8200 -6.67%
2023-03-28 0 0.060 0.060 0.064 0.060 0.060 180,000 10,800 0.0600 3.000 3.000 3.200 3.000 3.000 3,600 3.0000 0.00%
2023-03-27 0 0.060 0.060 0.065 - - 0 0 - 3.000 3.000 3.250 - - 0 - 0.00%
2023-03-24 0 0.060 0.052 0.065 - - 0 0 - 3.000 2.600 3.250 - - 0 - 0.00%
2023-03-23 0 0.060 0.052 0.065 - - 0 0 - 3.000 2.600 3.250 - - 0 - 0.00%
2023-03-22 0 0.060 0.060 0.065 0.060 0.060 17,200 938 0.0545 3.000 3.000 3.250 3.000 3.000 344 2.7267 -7.69%
2023-03-21 0 0.065 0.056 0.065 - - 0 0 - 3.250 2.800 3.250 - - 0 - 0.00%
2023-03-20 0 0.065 0.057 0.065 - - 0 0 - 3.250 2.850 3.250 - - 0 - 0.00%
2023-03-17 0 0.065 0.060 0.065 0.058 0.065 90,000 5,430 0.0603 3.250 3.000 3.250 2.900 3.250 1,800 3.0167 12.07%
2023-03-16 0 0.058 0.058 0.065 0.058 0.060 120,000 7,160 0.0597 2.900 2.900 3.250 2.900 3.000 2,400 2.9833 -3.33%
2023-03-15 0 0.060 0.060 0.065 0.058 0.062 660,000 39,120 0.0593 3.000 3.000 3.250 2.900 3.100 13,200 2.9636 0.00%
2023-03-14 0 0.060 0.060 0.065 0.060 0.067 1,120,288 69,176 0.0617 3.000 3.000 3.250 3.000 3.350 22,406 3.0874 -11.76%
2023-03-13 0 0.068 0.065 0.068 0.065 0.068 550,000 36,490 0.0663 3.400 3.250 3.400 3.250 3.400 11,000 3.3173 0.00%
2023-03-10 0 0.068 0.067 0.068 0.065 0.069 940,000 63,560 0.0676 3.400 3.350 3.400 3.250 3.450 18,800 3.3809 0.00%
2023-03-09 0 0.068 0.067 0.070 0.068 0.068 20,000 1,360 0.0680 3.400 3.350 3.500 3.400 3.400 400 3.4000 0.00%
2023-03-08 0 0.068 0.068 0.071 - - 0 0 - 3.400 3.400 3.550 - - 0 - 0.00%
2023-03-07 0 0.068 0.065 0.068 - - 0 0 - 3.400 3.250 3.400 - - 0 - 0.00%
2023-03-06 0 0.068 0.069 0.070 - - 0 0 - 3.400 3.450 3.500 - - 0 - 1.49%
2023-03-03 0 0.067 0.068 0.073 0.067 0.068 510,000 34,270 0.0672 3.350 3.400 3.650 3.350 3.400 10,200 3.3598 -1.47%
2023-03-02 0 0.068 0.067 0.069 0.065 0.068 60,000 3,990 0.0665 3.400 3.350 3.450 3.250 3.400 1,200 3.3250 -1.45%
2023-03-01 0 0.069 0.066 0.069 0.070 0.070 190,000 13,300 0.0700 3.450 3.300 3.450 3.500 3.500 3,800 3.5000 2.99%
2023-02-28 0 0.067 0.067 0.071 0.065 0.069 1,100,000 73,620 0.0669 3.350 3.350 3.550 3.250 3.450 22,000 3.3464 -5.63%
2023-02-27 0 0.071 0.065 0.071 - - 0 0 - 3.550 3.250 3.550 - - 0 - 0.00%
2023-02-24 0 0.071 0.067 0.071 - - 0 0 - 3.550 3.350 3.550 - - 0 - 0.00%
2023-02-23 0 0.071 0.065 0.071 - - 0 0 - 3.550 3.250 3.550 - - 0 - 0.00%
2023-02-22 0 0.071 0.065 0.071 - - 0 0 - 3.550 3.250 3.550 - - 0 - 0.00%
2023-02-21 0 0.071 0.069 0.071 0.065 0.071 40,000 2,720 0.0680 3.550 3.450 3.550 3.250 3.550 800 3.4000 -1.39%
2023-02-20 0 0.072 0.070 0.072 0.065 0.072 800,000 55,470 0.0693 3.600 3.500 3.600 3.250 3.600 16,000 3.4669 -1.37%
2023-02-17 0 0.073 0.073 0.075 0.071 0.071 120,000 8,520 0.0710 3.650 3.650 3.750 3.550 3.550 2,400 3.5500 2.82%
2023-02-16 0 0.071 0.070 0.075 0.070 0.076 340,000 24,300 0.0715 3.550 3.500 3.750 3.500 3.800 6,800 3.5735 4.41%
2023-02-15 0 0.068 0.068 0.076 0.068 0.076 390,000 27,780 0.0712 3.400 3.400 3.800 3.400 3.800 7,800 3.5615 -11.69%
2023-02-14 0 0.077 0.072 0.077 - - 0 0 - 3.850 3.600 3.850 - - 0 - 0.00%
2023-02-13 0 0.077 0.072 0.077 - - 0 0 - 3.850 3.600 3.850 - - 0 - 0.00%
2023-02-10 0 0.077 0.072 0.085 - - 0 0 - 3.850 3.600 4.250 - - 0 - 0.00%
2023-02-09 0 0.077 0.077 0.078 0.072 0.080 260,000 20,400 0.0785 3.850 3.850 3.900 3.600 4.000 5,200 3.9231 6.94%
2023-02-08 0 0.072 0.072 0.077 0.071 0.073 360,000 25,910 0.0720 3.600 3.600 3.850 3.550 3.650 7,200 3.5986 -10.00%
2023-02-07 0 0.080 0.071 0.080 0.087 0.087 10,000 870 0.0870 4.000 3.550 4.000 4.350 4.350 200 4.3500 1.27%
2023-02-06 0 0.079 0.078 0.079 0.072 0.085 1,320,000 108,440 0.0822 3.950 3.900 3.950 3.600 4.250 26,400 4.1076 9.72%
2023-02-03 0 0.072 0.068 0.081 0.072 0.074 460,000 33,340 0.0725 3.600 3.400 4.050 3.600 3.700 9,200 3.6239 -4.00%
2023-02-02 0 0.075 0.074 0.079 0.074 0.075 430,000 31,870 0.0741 3.750 3.700 3.950 3.700 3.750 8,600 3.7058 0.00%
2023-02-01 0 0.075 0.073 0.075 0.073 0.075 62,000 4,604 0.0743 3.750 3.650 3.750 3.650 3.750 1,240 3.7129 2.74%
2023-01-31 0 0.073 0.070 0.085 - - 0 0 - 3.650 3.500 4.250 - - 0 - 0.00%
2023-01-30 0 0.073 0.068 0.073 - - 0 0 - 3.650 3.400 3.650 - - 0 - -1.35%
2023-01-27 0 0.074 0.068 0.074 0.075 0.075 40,000 3,000 0.0750 3.700 3.400 3.700 3.750 3.750 800 3.7500 -1.33%
2023-01-26 0 0.075 0.069 0.075 0.075 0.075 20,000 1,500 0.0750 3.750 3.450 3.750 3.750 3.750 400 3.7500 1.35%
2023-01-20 0 0.074 0.067 0.074 0.070 0.075 710,000 52,230 0.0736 3.700 3.350 3.700 3.500 3.750 14,200 3.6782 5.71%
2023-01-19 0 0.070 0.070 0.077 0.070 0.077 110,000 8,400 0.0764 3.500 3.500 3.850 3.500 3.850 2,200 3.8182 -9.09%
2023-01-18 0 0.077 0.068 0.077 0.073 0.078 120,000 9,160 0.0763 3.850 3.400 3.850 3.650 3.900 2,400 3.8167 5.48%
2023-01-17 0 0.073 0.067 0.078 - - 0 0 - 3.650 3.350 3.900 - - 0 - 0.00%
2023-01-16 0 0.073 0.073 0.077 0.073 0.079 190,000 14,950 0.0787 3.650 3.650 3.850 3.650 3.950 3,800 3.9342 -1.35%
2023-01-13 0 0.074 0.074 0.076 0.072 0.072 90,000 6,480 0.0720 3.700 3.700 3.800 3.600 3.600 1,800 3.6000 2.78%
2023-01-12 0 0.072 0.070 0.080 0.070 0.072 200,000 14,020 0.0701 3.600 3.500 4.000 3.500 3.600 4,000 3.5050 1.41%
2023-01-11 0 0.071 0.070 0.071 0.068 0.071 460,000 31,420 0.0683 3.550 3.500 3.550 3.400 3.550 9,200 3.4152 -2.74%
2023-01-10 0 0.073 0.067 0.073 - - 0 0 - 3.650 3.350 3.650 - - 0 - 0.00%
2023-01-09 0 0.073 0.070 0.075 - - 0 0 - 3.650 3.500 3.750 - - 0 - 0.00%
2023-01-06 0 0.073 0.073 0.075 0.072 0.073 40,000 2,910 0.0728 3.650 3.650 3.750 3.600 3.650 800 3.6375 -2.67%
2023-01-05 0 0.075 0.075 0.077 0.072 0.076 680,000 49,470 0.0728 3.750 3.750 3.850 3.600 3.800 13,600 3.6375 -1.32%
2023-01-04 0 0.076 0.072 0.076 0.072 0.076 140,000 10,450 0.0746 3.800 3.600 3.800 3.600 3.800 2,800 3.7321 1.33%
2023-01-03 0 0.075 0.072 0.078 0.069 0.075 210,000 14,550 0.0693 3.750 3.600 3.900 3.450 3.750 4,200 3.4643 7.14%
2022-12-30 0 0.070 0.070 0.075 0.070 0.070 60,000 4,200 0.0700 3.500 3.500 3.750 3.500 3.500 1,200 3.5000 0.00%
2022-12-29 0 0.070 0.070 0.076 0.068 0.068 20,000 1,400 0.0700 3.500 3.500 3.800 3.400 3.400 400 3.5000 -1.41%
2022-12-28 0 0.071 0.069 0.072 0.065 0.075 1,060,000 74,170 0.0700 3.550 3.450 3.600 3.250 3.750 21,200 3.4986 -2.74%
2022-12-23 0 0.073 0.064 0.073 0.073 0.075 40,000 2,980 0.0745 3.650 3.200 3.650 3.650 3.750 800 3.7250 4.29%
2022-12-22 0 0.070 0.065 0.079 0.062 0.071 970,000 63,240 0.0652 3.500 3.250 3.950 3.100 3.550 19,400 3.2598 0.00%
2022-12-21 0 0.070 0.065 0.080 - - 0 0 - 3.500 3.250 4.000 - - 0 - 0.00%
2022-12-20 0 0.070 0.069 0.080 0.070 0.083 20,000 1,530 0.0765 3.500 3.450 4.000 3.500 4.150 400 3.8250 -7.89%
2022-12-19 0 0.076 0.070 0.085 0.076 0.076 10,000 760 0.0760 3.800 3.500 4.250 3.800 3.800 200 3.8000 0.00%
2022-12-16 0 0.076 0.070 0.085 - - 0 0 - 3.800 3.500 4.250 - - 0 - 0.00%
2022-12-15 0 0.076 0.070 0.080 - - 0 0 - 3.800 3.500 4.000 - - 0 - 0.00%
2022-12-14 0 0.076 0.071 0.076 - - 0 0 - 3.800 3.550 3.800 - - 0 - 0.00%
2022-12-13 0 0.076 0.072 0.083 0.071 0.076 170,000 12,740 0.0749 3.800 3.600 4.150 3.550 3.800 3,400 3.7471 0.00%
2022-12-12 0 0.076 0.076 0.081 0.075 0.076 40,000 3,030 0.0758 3.800 3.800 4.050 3.750 3.800 800 3.7875 0.00%
2022-12-09 0 0.076 0.073 0.076 - - 0 0 - 3.800 3.650 3.800 - - 0 - 0.00%
2022-12-08 0 0.076 0.076 0.080 0.070 0.080 50,000 3,880 0.0776 3.800 3.800 4.000 3.500 4.000 1,000 3.8800 1.33%
2022-12-07 0 0.075 0.075 0.080 0.075 0.075 50,000 3,750 0.0750 3.750 3.750 4.000 3.750 3.750 1,000 3.7500 0.00%
2022-12-06 0 0.075 0.073 0.075 0.072 0.075 850,000 63,680 0.0749 3.750 3.650 3.750 3.600 3.750 17,000 3.7459 4.17%
2022-12-05 0 0.072 0.072 0.076 0.071 0.072 1,060,000 75,310 0.0710 3.600 3.600 3.800 3.550 3.600 21,200 3.5524 -5.26%
2022-12-02 0 0.076 0.070 0.076 - - 0 0 - 3.800 3.500 3.800 - - 0 - 0.00%
2022-12-01 0 0.076 0.075 0.081 0.074 0.074 40,000 2,960 0.0740 3.800 3.750 4.050 3.700 3.700 800 3.7000 4.11%
2022-11-30 0 0.073 0.073 0.081 0.072 0.072 50,000 3,600 0.0720 3.650 3.650 4.050 3.600 3.600 1,000 3.6000 1.39%
2022-11-29 0 0.072 0.072 0.083 0.072 0.072 40,000 2,880 0.0720 3.600 3.600 4.150 3.600 3.600 800 3.6000 0.00%
2022-11-28 0 0.072 0.070 0.083 0.066 0.074 380,000 27,680 0.0728 3.600 3.500 4.150 3.300 3.700 7,600 3.6421 -2.70%
2022-11-25 0 0.074 0.069 0.085 - - 0 0 - 3.700 3.450 4.250 - - 0 - 0.00%
2022-11-24 0 0.074 0.074 0.080 0.072 0.074 700,000 50,730 0.0725 3.700 3.700 4.000 3.600 3.700 14,000 3.6236 1.37%
2022-11-23 0 0.073 0.072 0.085 - - 0 0 - 3.650 3.600 4.250 - - 0 - 0.00%
2022-11-22 0 0.073 0.076 0.080 0.073 0.076 1,230,000 90,110 0.0733 3.650 3.800 4.000 3.650 3.800 24,600 3.6630 -3.95%
2022-11-21 0 0.076 0.076 0.080 0.075 0.080 380,000 29,380 0.0773 3.800 3.800 4.000 3.750 4.000 7,600 3.8658 1.33%
2022-11-18 0 0.075 0.074 0.080 0.073 0.080 150,000 11,880 0.0792 3.750 3.700 4.000 3.650 4.000 3,000 3.9600 -6.25%
2022-11-17 0 0.080 0.071 0.080 - - 0 0 - 4.000 3.550 4.000 - - 0 - 0.00%
2022-11-16 0 0.080 0.078 0.081 0.080 0.086 2,850,000 229,220 0.0804 4.000 3.900 4.050 4.000 4.300 57,000 4.0214 -9.09%
2022-11-15 0 0.088 0.081 0.090 0.073 0.100 1,670,000 134,580 0.0806 4.400 4.050 4.500 3.650 5.000 33,400 4.0293 2.33%
2022-11-14 0 0.086 0.082 0.086 0.080 0.090 280,000 23,950 0.0855 4.300 4.100 4.300 4.000 4.500 5,600 4.2768 6.17%
2022-11-11 0 0.081 0.080 0.087 0.081 0.081 600,000 48,600 0.0810 4.050 4.000 4.350 4.050 4.050 12,000 4.0500 0.00%
2022-11-10 0 0.081 0.081 0.083 0.080 0.080 120,000 9,600 0.0800 4.050 4.050 4.150 4.000 4.000 2,400 4.0000 -2.41%
2022-11-09 0 0.083 0.082 0.085 0.081 0.084 1,270,000 103,520 0.0815 4.150 4.100 4.250 4.050 4.200 25,400 4.0756 -5.68%
2022-11-08 0 0.088 0.083 0.085 0.083 0.092 1,040,000 87,970 0.0846 4.400 4.150 4.250 4.150 4.600 20,800 4.2293 6.02%
2022-11-07 0 0.083 0.082 0.083 0.081 0.095 390,000 33,920 0.0870 4.150 4.100 4.150 4.050 4.750 7,800 4.3487 -5.68%
2022-11-04 0 0.088 0.087 0.088 - - 0 0 - 4.400 4.350 4.400 - - 0 - -2.22%
2022-11-03 0 0.090 0.090 0.095 0.080 0.094 650,000 57,200 0.0880 4.500 4.500 4.750 4.000 4.700 13,000 4.4000 -5.26%
2022-11-02 0 0.095 0.083 0.095 - - 0 0 - 4.750 4.150 4.750 - - 0 - 0.00%
2022-11-01 0 0.095 0.090 0.095 0.081 0.096 240,000 19,940 0.0831 4.750 4.500 4.750 4.050 4.800 4,800 4.1542 4.40%
2022-10-31 0 0.091 0.090 0.092 0.083 0.093 70,000 6,060 0.0866 4.550 4.500 4.600 4.150 4.650 1,400 4.3286 -1.09%
2022-10-28 0 0.092 0.080 0.092 0.088 0.094 1,700,000 156,660 0.0922 4.600 4.000 4.600 4.400 4.700 34,000 4.6076 -7.07%
2022-10-27 0 0.099 0.095 0.099 0.090 0.099 630,000 60,970 0.0968 4.950 4.750 4.950 4.500 4.950 12,600 4.8389 2.06%
2022-10-26 0 0.097 0.090 0.100 0.090 0.100 2,380,000 230,970 0.0970 4.850 4.500 5.000 4.500 5.000 47,600 4.8523 0.00%
2022-10-25 0 0.097 0.086 0.097 0.080 0.097 1,840,000 162,840 0.0885 4.850 4.300 4.850 4.000 4.850 36,800 4.4250 7.78%
2022-10-24 0 0.090 0.089 0.095 0.090 0.099 3,420,000 327,860 0.0959 4.500 4.450 4.750 4.500 4.950 68,400 4.7933 -2.17%
2022-10-21 0 0.092 0.087 0.092 0.090 0.100 5,940,000 576,800 0.0971 4.600 4.350 4.600 4.500 5.000 118,800 4.8552 -7.07%
2022-10-20 0 0.099 0.088 0.099 0.086 0.099 2,320,000 223,500 0.0963 4.950 4.400 4.950 4.300 4.950 46,400 4.8168 1.02%
2022-10-19 0 0.098 0.091 0.098 0.086 0.099 1,350,000 124,690 0.0924 4.900 4.550 4.900 4.300 4.950 27,000 4.6181 0.00%
2022-10-18 0 0.098 0.090 0.098 0.080 0.117 19,750,000 1,797,730 0.0910 4.900 4.500 4.900 4.000 5.850 395,000 4.5512 -14.78%
2022-10-17 0 0.115 0.084 0.113 0.072 0.116 13,580,000 1,178,440 0.0868 5.750 4.200 5.650 3.600 5.800 271,600 4.3389 33.72%
2022-10-14 0 0.086 0.071 0.086 0.068 0.087 2,790,000 236,970 0.0849 4.300 3.550 4.300 3.400 4.350 55,800 4.2468 3.61%
2022-10-13 0 0.083 0.072 0.084 0.064 0.084 11,260,000 870,610 0.0773 4.150 3.600 4.200 3.200 4.200 225,200 3.8659 6.41%
2022-10-12 0 0.078 0.066 0.078 0.063 0.080 4,090,000 309,410 0.0757 3.900 3.300 3.900 3.150 4.000 81,800 3.7825 8.33%
2022-10-11 0 0.072 0.055 0.072 0.054 0.077 1,910,000 123,990 0.0649 3.600 2.750 3.600 2.700 3.850 38,200 3.2458 22.03%
2022-10-10 0 0.059 0.053 0.059 0.059 0.059 10,000 590 0.0590 2.950 2.650 2.950 2.950 2.950 200 2.9500 0.00%
2022-10-07 0 0.059 0.056 0.063 - - 0 0 - 2.950 2.800 3.150 - - 0 - 0.00%
2022-10-06 0 0.059 0.051 0.060 0.051 0.060 190,000 11,180 0.0588 2.950 2.550 3.000 2.550 3.000 3,800 2.9421 -1.67%
2022-10-05 0 0.060 0.060 0.065 0.060 0.062 390,000 23,900 0.0613 3.000 3.000 3.250 3.000 3.100 7,800 3.0641 -1.64%
2022-10-03 0 0.061 0.061 0.066 0.058 0.060 220,000 12,960 0.0589 3.050 3.050 3.300 2.900 3.000 4,400 2.9455 -6.15%
2022-09-30 0 0.065 0.061 0.066 0.060 0.066 450,000 27,300 0.0607 3.250 3.050 3.300 3.000 3.300 9,000 3.0333 4.84%
2022-09-29 0 0.062 0.062 0.063 0.057 0.060 180,000 10,770 0.0598 3.100 3.100 3.150 2.850 3.000 3,600 2.9917 -1.59%
2022-09-28 0 0.063 0.063 0.067 0.060 0.067 430,000 27,280 0.0634 3.150 3.150 3.350 3.000 3.350 8,600 3.1721 -7.35%
2022-09-27 0 0.068 0.064 0.068 0.068 0.068 60,000 4,030 0.0672 3.400 3.200 3.400 3.400 3.400 1,200 3.3583 1.49%
2022-09-26 0 0.067 0.063 0.068 0.067 0.067 70,000 4,690 0.0670 3.350 3.150 3.400 3.350 3.350 1,400 3.3500 -1.47%
2022-09-23 0 0.068 0.062 0.068 - - 0 0 - 3.400 3.100 3.400 - - 0 - 0.00%
2022-09-22 0 0.068 0.066 0.068 - - 0 0 - 3.400 3.300 3.400 - - 0 - 0.00%
2022-09-21 0 0.068 0.068 0.069 0.063 0.065 110,000 7,020 0.0638 3.400 3.400 3.450 3.150 3.250 2,200 3.1909 -2.86%
2022-09-20 0 0.070 0.065 0.073 - - 0 0 - 3.500 3.250 3.650 - - 0 - 0.00%
2022-09-19 0 0.070 0.065 0.070 0.072 0.072 20,000 1,420 0.0710 3.500 3.250 3.500 3.600 3.600 400 3.5500 6.06%
2022-09-16 0 0.066 0.061 0.069 0.066 0.066 100,000 6,600 0.0660 3.300 3.050 3.450 3.300 3.300 2,000 3.3000 -5.71%
2022-09-15 0 0.070 0.070 0.071 0.063 0.070 100,000 6,590 0.0659 3.500 3.500 3.550 3.150 3.500 2,000 3.2950 -1.41%
2022-09-14 0 0.071 0.063 0.071 - - 0 0 - 3.550 3.150 3.550 - - 0 - 0.00%
2022-09-13 0 0.071 0.063 0.071 - - 0 0 - 3.550 3.150 3.550 - - 0 - -1.39%
2022-09-09 0 0.072 0.062 0.073 - - 0 0 - 3.600 3.100 3.650 - - 0 - 0.00%
2022-09-08 0 0.072 0.072 0.073 0.065 0.068 390,000 25,930 0.0665 3.600 3.600 3.650 3.250 3.400 7,800 3.3244 0.00%
2022-09-07 0 0.072 0.062 0.073 - - 0 0 - 3.600 3.100 3.650 - - 0 - 0.00%
2022-09-06 0 0.072 0.072 0.073 0.068 0.068 10,000 680 0.0680 3.600 3.600 3.650 3.400 3.400 200 3.4000 4.35%
2022-09-05 0 0.069 0.063 0.069 - - 0 0 - 3.450 3.150 3.450 - - 0 - 0.00%
2022-09-02 0 0.069 0.067 0.074 0.069 0.069 140,000 9,660 0.0690 3.450 3.350 3.700 3.450 3.450 2,800 3.4500 -2.82%
2022-09-01 0 0.071 0.066 0.071 0.063 0.071 390,000 26,900 0.0690 3.550 3.300 3.550 3.150 3.550 7,800 3.4487 -4.05%
2022-08-31 0 0.074 0.068 0.074 0.068 0.074 210,000 14,150 0.0674 3.700 3.400 3.700 3.400 3.700 4,200 3.3690 1.37%
2022-08-30 0 0.073 0.068 0.074 0.067 0.073 520,000 34,970 0.0673 3.650 3.400 3.700 3.350 3.650 10,400 3.3625 0.00%
2022-08-29 0 0.073 0.068 0.073 0.073 0.073 40,000 2,920 0.0730 3.650 3.400 3.650 3.650 3.650 800 3.6500 0.00%
2022-08-26 0 0.073 0.068 0.077 0.070 0.076 730,000 51,520 0.0706 3.650 3.400 3.850 3.500 3.800 14,600 3.5288 4.29%
2022-08-25 0 0.070 0.068 0.077 - - 20,000 1,530 0.0765 3.500 3.400 3.850 - - 400 3.8250 0.00%
2022-08-24 0 0.070 0.070 0.073 0.070 0.070 60,000 4,200 0.0700 3.500 3.500 3.650 3.500 3.500 1,200 3.5000 0.00%
2022-08-23 0 0.070 0.070 0.075 0.070 0.070 350,000 24,500 0.0700 3.500 3.500 3.750 3.500 3.500 7,000 3.5000 -2.78%
2022-08-22 0 0.072 0.072 0.073 0.070 0.074 40,000 2,850 0.0713 3.600 3.600 3.650 3.500 3.700 800 3.5625 -4.00%
2022-08-19 0 0.075 0.070 0.075 0.070 0.075 470,000 35,130 0.0747 3.750 3.500 3.750 3.500 3.750 9,400 3.7372 -2.60%
2022-08-18 0 0.077 0.071 0.077 0.078 0.078 60,000 4,680 0.0780 3.850 3.550 3.850 3.900 3.900 1,200 3.9000 -1.28%
2022-08-17 0 0.078 0.071 0.078 0.079 0.079 10,000 790 0.0790 3.900 3.550 3.900 3.950 3.950 200 3.9500 1.30%
2022-08-16 0 0.077 0.070 0.078 - - 0 0 - 3.850 3.500 3.900 - - 0 - 0.00%
2022-08-15 0 0.077 0.070 0.077 - - 0 0 - 3.850 3.500 3.850 - - 0 - 0.00%
2022-08-12 0 0.077 0.070 0.077 0.079 0.079 100,000 7,630 0.0763 3.850 3.500 3.850 3.950 3.950 2,000 3.8150 1.32%
2022-08-11 0 0.076 0.070 0.076 - - 0 0 - 3.800 3.500 3.800 - - 0 - 0.00%
2022-08-10 0 0.076 0.076 0.080 0.075 0.075 40,000 3,000 0.0750 3.800 3.800 4.000 3.750 3.750 800 3.7500 1.33%
2022-08-09 0 0.075 0.075 0.080 0.070 0.075 110,000 8,200 0.0745 3.750 3.750 4.000 3.500 3.750 2,200 3.7273 0.00%
2022-08-08 0 0.075 0.075 0.080 0.072 0.072 110,000 7,950 0.0723 3.750 3.750 4.000 3.600 3.600 2,200 3.6136 5.63%
2022-08-05 0 0.071 0.071 0.075 - - 0 0 - 3.550 3.550 3.750 - - 0 - 0.00%
2022-08-04 0 0.071 0.071 0.075 0.071 0.071 2,650,000 188,150 0.0710 3.550 3.550 3.750 3.550 3.550 53,000 3.5500 0.00%
2022-08-03 0 0.071 0.071 0.072 0.071 0.071 1,250,000 88,750 0.0710 3.550 3.550 3.600 3.550 3.550 25,000 3.5500 0.00%
2022-08-02 0 0.071 0.071 0.075 0.071 0.071 30,000 2,130 0.0710 3.550 3.550 3.750 3.550 3.550 600 3.5500 0.00%
2022-08-01 0 0.071 0.071 0.073 0.071 0.071 310,000 22,050 0.0711 3.550 3.550 3.650 3.550 3.550 6,200 3.5565 -5.33%
2022-07-29 0 0.075 0.075 0.078 0.075 0.080 790,000 59,300 0.0751 3.750 3.750 3.900 3.750 4.000 15,800 3.7532 0.00%
2022-07-28 0 0.075 0.071 0.085 0.071 0.075 640,000 46,360 0.0724 3.750 3.550 4.250 3.550 3.750 12,800 3.6219 5.63%
2022-07-27 0 0.071 0.071 0.072 0.071 0.071 430,000 30,530 0.0710 3.550 3.550 3.600 3.550 3.550 8,600 3.5500 0.00%
2022-07-26 0 0.071 0.071 0.073 0.071 0.074 1,530,000 109,030 0.0713 3.550 3.550 3.650 3.550 3.700 30,600 3.5631 -4.05%
2022-07-25 0 0.074 0.073 0.078 0.073 0.075 680,000 50,330 0.0740 3.700 3.650 3.900 3.650 3.750 13,600 3.7007 1.37%
2022-07-22 0 0.073 0.073 0.077 0.073 0.074 370,000 27,250 0.0736 3.650 3.650 3.850 3.650 3.700 7,400 3.6824 0.00%
2022-07-21 0 0.073 0.073 0.075 0.073 0.075 320,000 23,650 0.0739 3.650 3.650 3.750 3.650 3.750 6,400 3.6953 -1.35%
2022-07-20 0 0.074 0.073 0.075 0.071 0.080 1,750,000 132,630 0.0758 3.700 3.650 3.750 3.550 4.000 35,000 3.7894 0.00%
2022-07-19 0 0.074 0.073 0.074 0.071 0.076 2,380,000 174,200 0.0732 3.700 3.650 3.700 3.550 3.800 47,600 3.6597 -3.90%
2022-07-18 0 0.077 0.076 0.079 0.076 0.080 450,000 35,540 0.0790 3.850 3.800 3.950 3.800 4.000 9,000 3.9489 -1.28%
2022-07-15 0 0.078 0.077 0.081 0.076 0.080 720,000 57,320 0.0796 3.900 3.850 4.050 3.800 4.000 14,400 3.9806 -2.50%
2022-07-14 0 0.080 0.080 0.085 0.075 0.081 11,240,000 888,570 0.0791 4.000 4.000 4.250 3.750 4.050 224,800 3.9527 0.00%
2022-07-13 0 0.080 0.080 0.081 0.076 0.085 670,000 53,300 0.0796 4.000 4.000 4.050 3.800 4.250 13,400 3.9776 0.00%
2022-07-12 0 0.080 0.080 0.082 0.078 0.080 1,180,000 94,240 0.0799 4.000 4.000 4.100 3.900 4.000 23,600 3.9932 0.00%
2022-07-11 0 0.080 0.080 0.082 0.076 0.086 2,530,000 196,210 0.0776 4.000 4.000 4.100 3.800 4.300 50,600 3.8777 -2.44%
2022-07-08 0 0.082 0.080 0.083 0.080 0.080 2,520,000 201,600 0.0800 4.100 4.000 4.150 4.000 4.000 50,400 4.0000 5.13%
2022-07-07 0 0.078 0.078 0.080 0.078 0.080 750,000 59,500 0.0793 3.900 3.900 4.000 3.900 4.000 15,000 3.9667 0.00%
2022-07-06 0 0.078 0.078 0.079 0.078 0.079 777,871 60,860 0.0782 3.900 3.900 3.950 3.900 3.950 15,557 3.9120 -3.70%
2022-07-05 0 0.081 0.078 0.082 0.080 0.082 630,000 50,420 0.0800 4.050 3.900 4.100 4.000 4.100 12,600 4.0016 1.25%
2022-07-04 0 0.080 0.080 0.081 0.080 0.083 1,010,000 81,100 0.0803 4.000 4.000 4.050 4.000 4.150 20,200 4.0149 2.56%
2022-06-30 0 0.078 0.078 0.082 0.078 0.087 620,000 50,390 0.0813 3.900 3.900 4.100 3.900 4.350 12,400 4.0637 -2.50%
2022-06-29 0 0.080 0.079 0.080 0.072 0.090 6,990,000 575,310 0.0823 4.000 3.950 4.000 3.600 4.500 139,800 4.1152 5.26%
2022-06-28 0 0.076 0.074 0.078 0.074 0.076 1,030,000 78,220 0.0759 3.800 3.700 3.900 3.700 3.800 20,600 3.7971 0.00%
2022-06-27 0 0.076 0.076 0.078 0.075 0.080 2,570,000 193,670 0.0754 3.800 3.800 3.900 3.750 4.000 51,400 3.7679 -3.80%
2022-06-24 0 0.079 0.076 0.080 0.079 0.081 1,400,000 112,570 0.0804 3.950 3.800 4.000 3.950 4.050 28,000 4.0204 -2.47%
2022-06-23 0 0.081 0.081 0.085 0.072 0.100 9,730,000 823,780 0.0847 4.050 4.050 4.250 3.600 5.000 194,600 4.2332 10.96%
2022-06-22 0 0.073 0.072 0.073 0.071 0.077 270,000 19,660 0.0728 3.650 3.600 3.650 3.550 3.850 5,400 3.6407 -1.35%
2022-06-21 0 0.074 0.072 0.075 0.071 0.078 370,000 27,020 0.0730 3.700 3.600 3.750 3.550 3.900 7,400 3.6514 2.78%
2022-06-20 0 0.072 0.072 0.075 0.070 0.075 1,640,000 117,810 0.0718 3.600 3.600 3.750 3.500 3.750 32,800 3.5918 1.41%
2022-06-17 0 0.071 0.071 0.073 0.071 0.071 1,770,000 125,670 0.0710 3.550 3.550 3.650 3.550 3.550 35,400 3.5500 0.00%
2022-06-16 0 0.071 0.070 0.072 0.070 0.073 3,404,000 241,770 0.0710 3.550 3.500 3.600 3.500 3.650 68,080 3.5513 1.43%
2022-06-15 0 0.070 0.068 0.073 0.070 0.072 3,740,000 266,620 0.0713 3.500 3.400 3.650 3.500 3.600 74,800 3.5644 0.00%
2022-06-14 0 0.070 0.070 0.071 0.070 0.071 1,040,000 72,840 0.0700 3.500 3.500 3.550 3.500 3.550 20,800 3.5019 -1.41%
2022-06-13 0 0.071 0.070 0.071 0.070 0.071 1,660,000 117,760 0.0709 3.550 3.500 3.550 3.500 3.550 33,200 3.5470 1.43%
2022-06-10 0 0.070 0.069 0.070 0.070 0.070 670,000 46,900 0.0700 3.500 3.450 3.500 3.500 3.500 13,400 3.5000 -2.78%
2022-06-09 0 0.072 0.070 0.072 0.069 0.072 60,000 4,210 0.0702 3.600 3.500 3.600 3.450 3.600 1,200 3.5083 1.41%
2022-06-08 0 0.071 0.070 0.072 0.068 0.072 940,000 66,580 0.0708 3.550 3.500 3.600 3.400 3.600 18,800 3.5415 2.90%
2022-06-07 0 0.069 0.069 0.070 0.069 0.070 1,150,000 79,680 0.0693 3.450 3.450 3.500 3.450 3.500 23,000 3.4643 -1.43%
2022-06-06 0 0.070 0.070 0.071 0.070 0.073 1,810,000 128,130 0.0708 3.500 3.500 3.550 3.500 3.650 36,200 3.5395 -1.41%
2022-06-02 0 0.071 0.071 0.072 0.070 0.074 1,200,000 86,310 0.0719 3.550 3.550 3.600 3.500 3.700 24,000 3.5962 -4.05%
2022-06-01 0 0.074 0.072 0.074 0.071 0.074 1,270,000 92,010 0.0724 3.700 3.600 3.700 3.550 3.700 25,400 3.6224 0.00%
2022-05-31 0 0.074 0.071 0.075 0.071 0.075 260,000 18,970 0.0730 3.700 3.550 3.750 3.550 3.750 5,200 3.6481 0.00%
2022-05-30 0 0.074 0.074 0.077 0.074 0.076 850,000 63,150 0.0743 3.700 3.700 3.850 3.700 3.800 17,000 3.7147 -3.90%
2022-05-27 0 0.077 0.077 0.080 0.077 0.080 1,440,000 112,000 0.0778 3.850 3.850 4.000 3.850 4.000 28,800 3.8889 0.00%
2022-05-26 0 0.077 0.077 0.078 0.076 0.077 1,940,000 147,540 0.0761 3.850 3.850 3.900 3.800 3.850 38,800 3.8026 1.32%
2022-05-25 0 0.076 0.072 0.080 0.072 0.078 1,020,000 76,430 0.0749 3.800 3.600 4.000 3.600 3.900 20,400 3.7466 7.04%
2022-05-24 0 0.071 0.071 0.074 0.071 0.076 1,080,000 77,900 0.0721 3.550 3.550 3.700 3.550 3.800 21,600 3.6065 -6.58%
2022-05-23 0 0.076 0.073 0.076 0.072 0.076 890,000 65,630 0.0737 3.800 3.650 3.800 3.600 3.800 17,800 3.6871 2.70%
2022-05-20 0 0.074 0.073 0.076 0.073 0.078 1,690,000 125,890 0.0745 3.700 3.650 3.800 3.650 3.900 33,800 3.7246 -3.90%
2022-05-19 0 0.077 0.075 0.077 0.075 0.085 3,920,000 304,040 0.0776 3.850 3.750 3.850 3.750 4.250 78,400 3.8781 -4.94%
2022-05-18 0 0.081 0.078 0.081 0.070 0.085 26,020,000 2,047,900 0.0787 4.050 3.900 4.050 3.500 4.250 520,400 3.9352 15.71%
2022-05-17 0 0.070 0.068 0.070 0.067 0.071 680,000 47,150 0.0693 3.500 3.400 3.500 3.350 3.550 13,600 3.4669 0.00%
2022-05-16 0 0.070 0.070 0.071 0.068 0.073 690,000 48,880 0.0708 3.500 3.500 3.550 3.400 3.650 13,800 3.5420 -4.11%
2022-05-13 0 0.073 0.069 0.073 0.066 0.073 700,000 48,070 0.0687 3.650 3.450 3.650 3.300 3.650 14,000 3.4336 4.29%
2022-05-12 0 0.070 0.070 0.072 0.070 0.076 5,150,000 372,490 0.0723 3.500 3.500 3.600 3.500 3.800 103,000 3.6164 -9.09%
2022-05-11 0 0.077 0.074 0.077 0.073 0.078 5,730,000 429,700 0.0750 3.850 3.700 3.850 3.650 3.900 114,600 3.7496 0.00%
2022-05-10 0 0.077 0.077 0.079 0.075 0.079 1,600,000 124,890 0.0781 3.850 3.850 3.950 3.750 3.950 32,000 3.9028 1.32%
2022-05-06 0 0.076 0.075 0.077 0.071 0.078 3,290,000 247,770 0.0753 3.800 3.750 3.850 3.550 3.900 65,800 3.7655 1.33%
2022-05-05 0 0.075 0.072 0.075 0.071 0.076 2,980,000 219,040 0.0735 3.750 3.600 3.750 3.550 3.800 59,600 3.6752 1.35%
2022-05-04 0 0.074 0.071 0.075 0.072 0.080 7,850,000 582,780 0.0742 3.700 3.550 3.750 3.600 4.000 157,000 3.7120 -3.90%
2022-05-03 0 0.077 0.075 0.077 0.075 0.084 6,840,000 536,770 0.0785 3.850 3.750 3.850 3.750 4.200 136,800 3.9238 -2.53%
2022-04-29 0 0.079 0.077 0.079 0.076 0.082 3,890,000 304,990 0.0784 3.950 3.850 3.950 3.800 4.100 77,800 3.9202 -2.47%
2022-04-28 0 0.081 0.078 0.081 0.078 0.085 3,220,000 257,530 0.0800 4.050 3.900 4.050 3.900 4.250 64,400 3.9989 0.00%
2022-04-27 0 0.081 0.082 0.083 0.078 0.090 7,080,000 583,630 0.0824 4.050 4.100 4.150 3.900 4.500 141,600 4.1217 0.00%
2022-04-26 0 0.081 0.084 0.089 0.076 0.099 9,420,000 815,530 0.0866 4.050 4.200 4.450 3.800 4.950 188,400 4.3287 -1.22%
2022-04-25 0 0.082 0.078 0.082 0.076 0.088 7,620,000 618,820 0.0812 4.100 3.900 4.100 3.800 4.400 152,400 4.0605 -6.82%
2022-04-22 0 0.088 0.088 0.090 0.086 0.116 34,420,000 3,300,930 0.0959 4.400 4.400 4.500 4.300 5.800 688,400 4.7951 -23.48%
2022-04-21 0 0.115 0.115 0.118 0.079 0.160 160,300,000 19,980,500 0.1246 5.750 5.750 5.900 3.950 8.000 3,206,000 6.2322 55.41%
2022-04-20 0 0.074 0.074 0.077 0.071 0.084 7,660,000 591,260 0.0772 3.700 3.700 3.850 3.550 4.200 153,200 3.8594 7.25%
2022-04-19 0 0.069 0.066 0.070 0.066 0.072 300,000 20,050 0.0668 3.450 3.300 3.500 3.300 3.600 6,000 3.3417 1.47%
2022-04-14 0 0.068 0.068 0.069 0.067 0.072 370,000 25,650 0.0693 3.400 3.400 3.450 3.350 3.600 7,400 3.4662 -1.45%
2022-04-13 0 0.069 0.068 0.069 0.068 0.075 330,000 22,590 0.0685 3.450 3.400 3.450 3.400 3.750 6,600 3.4227 -1.43%
2022-04-12 0 0.070 0.066 0.070 0.066 0.070 580,000 39,480 0.0681 3.500 3.300 3.500 3.300 3.500 11,600 3.4034 6.06%
2022-04-11 0 0.066 0.066 0.070 0.061 0.072 9,960,000 664,240 0.0667 3.300 3.300 3.500 3.050 3.600 199,200 3.3345 -15.38%
2022-04-08 0 0.078 0.074 0.080 0.080 0.081 460,000 37,210 0.0809 3.900 3.700 4.000 4.000 4.050 9,200 4.0446 -3.70%
2022-04-07 0 0.081 0.077 0.083 0.073 0.083 130,000 10,060 0.0774 4.050 3.850 4.150 3.650 4.150 2,600 3.8692 3.85%
2022-04-06 0 0.078 0.076 0.080 0.076 0.080 710,000 56,470 0.0795 3.900 3.800 4.000 3.800 4.000 14,200 3.9768 8.33%
2022-04-04 0 0.072 0.073 0.080 0.068 0.072 520,000 37,080 0.0713 3.600 3.650 4.000 3.400 3.600 10,400 3.5654 -4.00%
2022-04-01 0 0.075 0.075 0.079 0.075 0.077 450,000 34,400 0.0764 3.750 3.750 3.950 3.750 3.850 9,000 3.8222 -6.25%
2022-03-31 0 0.080 0.079 0.088 0.077 0.080 60,200 4,784 0.0795 4.000 3.950 4.400 3.850 4.000 1,204 3.9734 3.90%
2022-03-30 0 0.077 0.077 0.080 0.076 0.077 20,000 1,530 0.0765 3.850 3.850 4.000 3.800 3.850 400 3.8250 -1.28%
2022-03-29 0 0.078 0.076 0.089 0.077 0.079 210,000 16,380 0.0780 3.900 3.800 4.450 3.850 3.950 4,200 3.9000 1.30%
2022-03-28 0 0.077 0.077 0.080 0.077 0.083 80,000 6,520 0.0815 3.850 3.850 4.000 3.850 4.150 1,600 4.0750 -7.23%
2022-03-25 0 0.083 0.080 0.087 0.079 0.094 8,840,000 766,370 0.0867 4.150 4.000 4.350 3.950 4.700 176,800 4.3347 1.22%
2022-03-24 0 0.082 0.082 0.090 0.082 0.082 140,000 11,480 0.0820 4.100 4.100 4.500 4.100 4.100 2,800 4.1000 1.23%
2022-03-23 0 0.081 0.081 0.090 0.081 0.090 790,000 65,310 0.0827 4.050 4.050 4.500 4.050 4.500 15,800 4.1335 -10.99%
2022-03-22 0 0.091 0.090 0.091 0.082 0.098 1,030,000 93,060 0.0903 4.550 4.500 4.550 4.100 4.900 20,600 4.5175 5.81%
2022-03-21 0 0.086 0.086 0.091 0.068 0.114 36,600,000 3,218,660 0.0879 4.300 4.300 4.550 3.400 5.700 732,000 4.3971 19.44%
2022-03-18 0 0.072 0.070 0.072 0.070 0.075 170,000 12,310 0.0724 3.600 3.500 3.600 3.500 3.750 3,400 3.6206 -4.00%
2022-03-17 0 0.075 0.067 0.075 0.063 0.095 8,854,000 663,878 0.0750 3.750 3.350 3.750 3.150 4.750 177,080 3.7490 17.19%
2022-03-16 0 0.064 0.062 0.065 0.062 0.065 1,130,000 71,240 0.0630 3.200 3.100 3.250 3.100 3.250 22,600 3.1522 3.23%
2022-03-15 0 0.062 0.055 0.062 0.060 0.062 1,360,000 82,900 0.0610 3.100 2.750 3.100 3.000 3.100 27,200 3.0478 0.00%
2022-03-14 0 0.062 0.062 0.070 0.061 0.076 530,000 33,880 0.0639 3.100 3.100 3.500 3.050 3.800 10,600 3.1962 -6.06%
2022-03-11 0 0.066 0.064 0.070 0.063 0.082 7,030,000 500,740 0.0712 3.300 3.200 3.500 3.150 4.100 140,600 3.5615 -5.71%
2022-03-10 0 0.070 0.068 0.071 0.063 0.087 8,370,000 600,140 0.0717 3.500 3.400 3.550 3.150 4.350 167,400 3.5851 2.94%
2022-03-09 0 0.068 0.061 0.068 0.068 0.069 300,000 20,330 0.0678 3.400 3.050 3.400 3.400 3.450 6,000 3.3883 -4.23%
2022-03-08 0 0.071 0.063 0.071 0.063 0.072 850,000 59,730 0.0703 3.550 3.150 3.550 3.150 3.600 17,000 3.5135 0.00%
2022-03-07 0 0.071 0.070 0.076 0.070 0.076 150,000 10,630 0.0709 3.550 3.500 3.800 3.500 3.800 3,000 3.5433 -7.79%
2022-03-04 0 0.077 0.072 0.077 0.071 0.077 4,480,000 334,080 0.0746 3.850 3.600 3.850 3.550 3.850 89,600 3.7286 -2.53%
2022-03-03 0 0.079 0.079 0.082 0.078 0.079 400,000 31,540 0.0789 3.950 3.950 4.100 3.900 3.950 8,000 3.9425 1.28%
2022-03-02 0 0.078 0.078 0.080 0.078 0.087 1,690,000 135,080 0.0799 3.900 3.900 4.000 3.900 4.350 33,800 3.9964 -2.50%
2022-03-01 0 0.080 0.074 0.080 0.074 0.081 2,910,000 222,840 0.0766 4.000 3.700 4.000 3.700 4.050 58,200 3.8289 1.27%
2022-02-28 0 0.079 0.079 0.085 0.079 0.088 370,000 29,710 0.0803 3.950 3.950 4.250 3.950 4.400 7,400 4.0149 0.00%
2022-02-25 0 0.079 0.079 0.080 0.078 0.084 220,000 17,720 0.0805 3.950 3.950 4.000 3.900 4.200 4,400 4.0273 1.28%
2022-02-24 0 0.078 0.078 0.079 0.078 0.079 1,290,000 101,830 0.0789 3.900 3.900 3.950 3.900 3.950 25,800 3.9469 -4.88%
2022-02-23 0 0.082 0.082 0.083 0.077 0.089 1,340,000 112,390 0.0839 4.100 4.100 4.150 3.850 4.450 26,800 4.1937 -3.53%
2022-02-22 0 0.085 0.080 0.085 0.076 0.085 1,990,000 159,770 0.0803 4.250 4.000 4.250 3.800 4.250 39,800 4.0143 8.97%
2022-02-21 0 0.078 0.078 0.080 0.078 0.085 260,000 20,370 0.0783 3.900 3.900 4.000 3.900 4.250 5,200 3.9173 -8.24%
2022-02-18 0 0.085 0.080 0.085 0.085 0.085 10,000 850 0.0850 4.250 4.000 4.250 4.250 4.250 200 4.2500 0.00%
2022-02-17 0 0.085 0.077 0.085 0.086 0.086 10,000 860 0.0860 4.250 3.850 4.250 4.300 4.300 200 4.3000 -1.16%
2022-02-16 0 0.086 0.086 0.088 0.083 0.085 110,000 9,230 0.0839 4.300 4.300 4.400 4.150 4.250 2,200 4.1955 3.61%
2022-02-15 0 0.083 0.083 0.084 0.080 0.082 490,000 39,960 0.0816 4.150 4.150 4.200 4.000 4.100 9,800 4.0776 -1.19%
2022-02-14 0 0.084 0.078 0.084 0.084 0.085 80,000 6,780 0.0848 4.200 3.900 4.200 4.200 4.250 1,600 4.2375 -1.18%
2022-02-11 0 0.085 0.080 0.085 0.078 0.085 740,000 60,090 0.0812 4.250 4.000 4.250 3.900 4.250 14,800 4.0601 2.41%
2022-02-10 0 0.083 0.082 0.084 0.085 0.094 610,000 55,510 0.0910 4.150 4.100 4.200 4.250 4.700 12,200 4.5500 1.22%
2022-02-09 0 0.082 0.080 0.083 0.078 0.083 2,590,000 208,380 0.0805 4.100 4.000 4.150 3.900 4.150 51,800 4.0228 1.23%
2022-02-08 0 0.081 0.079 0.082 0.078 0.083 2,290,000 186,850 0.0816 4.050 3.950 4.100 3.900 4.150 45,800 4.0797 -1.22%
2022-02-07 0 0.082 0.082 0.086 0.079 0.095 6,110,000 532,900 0.0872 4.100 4.100 4.300 3.950 4.750 122,200 4.3609 0.00%
2022-02-04 0 0.082 0.082 0.085 0.082 0.083 1,780,000 146,450 0.0823 4.100 4.100 4.250 4.100 4.150 35,600 4.1138 -1.20%
2022-01-31 0 0.083 0.079 0.083 - - 0 0 - 4.150 3.950 4.150 - - 0 - 0.00%
2022-01-28 0 0.083 0.079 0.084 0.079 0.090 250,000 20,080 0.0803 4.150 3.950 4.200 3.950 4.500 5,000 4.0160 0.00%
2022-01-27 0 0.083 0.080 0.083 0.080 0.084 1,360,000 112,560 0.0828 4.150 4.000 4.150 4.000 4.200 27,200 4.1382 3.75%
2022-01-26 0 0.080 0.080 0.086 0.078 0.078 20,000 1,560 0.0780 4.000 4.000 4.300 3.900 3.900 400 3.9000 -2.44%
2022-01-25 0 0.082 0.080 0.082 0.081 0.083 600,000 49,180 0.0820 4.100 4.000 4.100 4.050 4.150 12,000 4.0983 0.00%
2022-01-24 0 0.082 0.082 0.087 0.081 0.085 700,000 57,380 0.0820 4.100 4.100 4.350 4.050 4.250 14,000 4.0986 1.23%
2022-01-21 0 0.081 0.081 0.084 0.081 0.084 640,000 52,330 0.0818 4.050 4.050 4.200 4.050 4.200 12,800 4.0883 -1.22%
2022-01-20 0 0.082 0.080 0.082 0.080 0.082 1,240,000 100,730 0.0812 4.100 4.000 4.100 4.000 4.100 24,800 4.0617 0.00%
2022-01-19 0 0.082 0.082 0.083 0.082 0.083 400,000 32,910 0.0823 4.100 4.100 4.150 4.100 4.150 8,000 4.1137 -1.20%
2022-01-18 0 0.083 0.082 0.083 0.082 0.083 890,000 73,790 0.0829 4.150 4.100 4.150 4.100 4.150 17,800 4.1455 0.00%
2022-01-17 0 0.083 0.083 0.084 0.083 0.086 900,000 76,560 0.0851 4.150 4.150 4.200 4.150 4.300 18,000 4.2533 -7.78%
2022-01-14 0 0.090 0.083 0.090 0.088 0.095 910,000 81,740 0.0898 4.500 4.150 4.500 4.400 4.750 18,200 4.4912 -1.10%
2022-01-13 0 0.091 0.080 0.091 0.091 0.091 170,000 14,830 0.0872 4.550 4.000 4.550 4.550 4.550 3,400 4.3618 4.60%
2022-01-12 0 0.087 0.085 0.088 0.084 0.087 370,000 31,830 0.0860 4.350 4.250 4.400 4.200 4.350 7,400 4.3014 3.57%
2022-01-11 0 0.084 0.084 0.088 0.084 0.093 510,000 44,960 0.0882 4.200 4.200 4.400 4.200 4.650 10,200 4.4078 1.20%
2022-01-10 0 0.083 0.083 0.085 0.081 0.095 5,120,000 448,230 0.0875 4.150 4.150 4.250 4.050 4.750 102,400 4.3772 1.22%
2022-01-07 0 0.082 0.076 0.082 0.075 0.084 1,100,000 85,410 0.0776 4.100 3.800 4.100 3.750 4.200 22,000 3.8823 2.50%
2022-01-06 0 0.080 0.079 0.081 0.079 0.085 960,000 77,230 0.0804 4.000 3.950 4.050 3.950 4.250 19,200 4.0224 -5.88%
2022-01-05 0 0.085 0.085 0.088 0.085 0.099 1,200,000 104,540 0.0871 4.250 4.250 4.400 4.250 4.950 24,000 4.3558 -9.57%
2022-01-04 0 0.094 0.091 0.094 0.089 0.095 590,000 53,620 0.0909 4.700 4.550 4.700 4.450 4.750 11,800 4.5441 -2.08%
2022-01-03 0 0.096 0.094 0.099 0.079 0.096 6,840,000 629,090 0.0920 4.800 4.700 4.950 3.950 4.800 136,800 4.5986 23.08%
2021-12-31 0 0.078 0.076 0.079 0.076 0.080 1,250,000 95,720 0.0766 3.900 3.800 3.950 3.800 4.000 25,000 3.8288 0.00%
2021-12-30 0 0.078 0.073 0.078 0.072 0.080 760,000 56,490 0.0743 3.900 3.650 3.900 3.600 4.000 15,200 3.7164 4.00%
2021-12-29 0 0.075 0.074 0.078 0.075 0.079 2,160,000 164,020 0.0759 3.750 3.700 3.900 3.750 3.950 43,200 3.7968 -6.25%
2021-12-28 0 0.080 0.077 0.081 0.075 0.080 2,950,000 225,150 0.0763 4.000 3.850 4.050 3.750 4.000 59,000 3.8161 0.00%
2021-12-24 0 0.080 0.080 0.083 0.080 0.081 390,000 31,310 0.0803 4.000 4.000 4.150 4.000 4.050 7,800 4.0141 -2.44%
2021-12-23 0 0.082 0.080 0.082 0.082 0.082 140,000 11,480 0.0820 4.100 4.000 4.100 4.100 4.100 2,800 4.1000 -1.20%
2021-12-22 0 0.083 0.080 0.084 0.083 0.086 1,030,000 85,860 0.0834 4.150 4.000 4.200 4.150 4.300 20,600 4.1680 3.75%
2021-12-21 0 0.080 0.080 0.084 0.079 0.089 1,390,000 111,660 0.0803 4.000 4.000 4.200 3.950 4.450 27,800 4.0165 -6.98%
2021-12-20 0 0.086 0.082 0.086 0.081 0.090 1,930,000 161,640 0.0838 4.300 4.100 4.300 4.050 4.500 38,600 4.1876 -3.37%
2021-12-17 0 0.089 0.086 0.089 0.085 0.090 1,340,000 118,680 0.0886 4.450 4.300 4.450 4.250 4.500 26,800 4.4284 2.30%
2021-12-16 0 0.087 0.087 0.088 0.083 0.089 290,000 24,410 0.0842 4.350 4.350 4.400 4.150 4.450 5,800 4.2086 3.57%
2021-12-15 0 0.084 0.082 0.084 0.082 0.092 1,020,000 87,840 0.0861 4.200 4.100 4.200 4.100 4.600 20,400 4.3059 1.20%
2021-12-14 0 0.083 0.080 0.083 0.076 0.084 2,400,000 195,710 0.0815 4.150 4.000 4.150 3.800 4.200 48,000 4.0773 -1.19%
2021-12-13 0 0.084 0.084 0.085 0.082 0.092 2,580,000 220,360 0.0854 4.200 4.200 4.250 4.100 4.600 51,600 4.2705 -5.62%
2021-12-10 0 0.089 0.085 0.088 0.087 0.090 1,310,000 114,540 0.0874 4.450 4.250 4.400 4.350 4.500 26,200 4.3718 1.14%
2021-12-09 0 0.088 0.088 0.092 0.085 0.092 1,990,000 176,550 0.0887 4.400 4.400 4.600 4.250 4.600 39,800 4.4359 -4.35%
2021-12-08 0 0.092 0.089 0.094 0.090 0.100 7,220,000 676,660 0.0937 4.600 4.450 4.700 4.500 5.000 144,400 4.6860 -5.15%
2021-12-07 0 0.097 0.095 0.097 0.090 0.107 15,030,000 1,442,640 0.0960 4.850 4.750 4.850 4.500 5.350 300,600 4.7992 4.30%
2021-12-06 0 0.093 0.092 0.096 0.092 0.097 2,120,000 200,560 0.0946 4.650 4.600 4.800 4.600 4.850 42,400 4.7302 -7.00%
2021-12-03 0 0.100 0.100 0.103 0.095 0.105 3,160,000 306,340 0.0969 5.000 5.000 5.150 4.750 5.250 63,200 4.8472 -2.91%
2021-12-02 0 0.103 0.103 0.105 0.095 0.122 15,850,000 1,708,670 0.1078 5.150 5.150 5.250 4.750 6.100 317,000 5.3901 7.29%
2021-12-01 0 0.096 0.095 0.099 0.096 0.105 2,020,000 203,470 0.1007 4.800 4.750 4.950 4.800 5.250 40,400 5.0364 -4.00%
2021-11-30 0 0.100 0.097 0.100 0.095 0.102 4,510,000 439,030 0.0973 5.000 4.850 5.000 4.750 5.100 90,200 4.8673 -6.54%
2021-11-29 0 0.107 0.104 0.107 0.101 0.109 3,320,000 349,270 0.1052 5.350 5.200 5.350 5.050 5.450 66,400 5.2601 -0.93%
2021-11-26 0 0.108 0.107 0.110 0.106 0.112 3,490,000 376,970 0.1080 5.400 5.350 5.500 5.300 5.600 69,800 5.4007 -2.70%
2021-11-25 0 0.111 0.112 0.113 0.107 0.116 5,570,000 618,470 0.1110 5.550 5.600 5.650 5.350 5.800 111,400 5.5518 0.91%
2021-11-24 0 0.110 0.110 0.113 0.108 0.114 3,340,000 368,840 0.1104 5.500 5.500 5.650 5.400 5.700 66,800 5.5216 -4.35%
2021-11-23 0 0.115 0.115 0.116 0.109 0.124 16,240,000 1,882,040 0.1159 5.750 5.750 5.800 5.450 6.200 324,800 5.7945 0.00%
2021-11-22 0 0.115 0.115 0.118 0.108 0.137 23,710,000 2,822,900 0.1191 5.750 5.750 5.900 5.400 6.850 474,200 5.9530 1.77%
2021-11-19 0 0.113 0.111 0.113 0.102 0.125 10,120,029 1,172,563 0.1159 5.650 5.550 5.650 5.100 6.250 202,401 5.7933 2.73%
2021-11-18 0 0.110 0.109 0.114 0.106 0.120 4,270,000 467,250 0.1094 5.500 5.450 5.700 5.300 6.000 85,400 5.4713 -3.51%
2021-11-17 0 0.114 0.114 0.115 0.112 0.126 5,740,000 672,530 0.1172 5.700 5.700 5.750 5.600 6.300 114,800 5.8583 -6.56%
2021-11-16 0 0.122 0.119 0.122 0.103 0.135 49,910,000 6,109,810 0.1224 6.100 5.950 6.100 5.150 6.750 998,200 6.1208 25.77%
2021-11-15 1 - - - - - 0 0 - 4.850 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 4.850 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 4.850 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 4.850 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 4.850 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 4.850 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 4.850 - - - - 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 4.850 4.850 5.050 4.450 6.000 567,600 4.9823 -19.17%
2021-11-03 0 0.120 0.116 0.120 0.111 0.121 6,990,000 812,640 0.1163 6.000 5.800 6.000 5.550 6.050 139,800 5.8129 8.11%
2021-11-02 0 0.111 0.111 0.116 0.102 0.119 10,850,000 1,212,050 0.1117 5.550 5.550 5.800 5.100 5.950 217,000 5.5855 -6.72%
2021-11-01 0 0.119 0.119 0.125 0.117 0.138 6,400,000 761,380 0.1190 5.950 5.950 6.250 5.850 6.900 128,000 5.9483 -7.03%
2021-10-29 0 0.128 0.125 0.128 0.116 0.132 6,550,000 812,550 0.1241 6.400 6.250 6.400 5.800 6.600 131,000 6.2027 2.40%
2021-10-28 0 0.125 0.125 0.127 0.116 0.129 5,440,000 671,800 0.1235 6.250 6.250 6.350 5.800 6.450 108,800 6.1746 0.81%
2021-10-27 0 0.124 0.119 0.124 0.119 0.135 22,560,000 2,789,900 0.1237 6.200 5.950 6.200 5.950 6.750 451,200 6.1833 -8.15%
2021-10-26 0 0.135 0.135 0.139 0.131 0.159 8,610,000 1,205,980 0.1401 6.750 6.750 6.950 6.550 7.950 172,200 7.0034 -11.76%
2021-10-25 0 0.153 0.151 0.153 0.148 0.167 10,300,000 1,573,460 0.1528 7.650 7.550 7.650 7.400 8.350 206,000 7.6382 -8.38%
2021-10-22 0 0.167 0.164 0.167 0.160 0.176 9,260,000 1,529,650 0.1652 8.350 8.200 8.350 8.000 8.800 185,200 8.2594 -5.11%
2021-10-21 0 0.176 0.175 0.180 0.175 0.192 6,230,000 1,131,720 0.1817 8.800 8.750 9.000 8.750 9.600 124,600 9.0828 -5.88%
2021-10-20 0 0.187 0.185 0.190 0.185 0.189 1,200,000 223,130 0.1859 9.350 9.250 9.500 9.250 9.450 24,000 9.2971 0.54%
2021-10-19 0 0.186 0.186 0.192 0.185 0.205 15,290,000 2,886,970 0.1888 9.300 9.300 9.600 9.250 10.25 305,800 9.4407 -5.58%
2021-10-18 0 0.197 0.197 0.205 0.193 0.200 8,310,000 1,632,680 0.1965 9.850 9.850 10.25 9.650 10.00 166,200 9.8236 -1.50%
2021-10-15 0 0.200 0.200 0.204 0.200 0.216 26,810,000 5,456,140 0.2035 10.00 10.00 10.20 10.00 10.80 536,200 10.176 -7.83%
2021-10-12 0 0.217 0.216 0.226 0.217 0.228 3,460,000 761,660 0.2201 10.85 10.80 11.30 10.85 11.40 69,200 11.007 -0.91%
2021-10-11 0 0.219 0.220 0.223 0.218 0.229 2,130,000 467,290 0.2194 10.95 11.00 11.15 10.90 11.45 42,600 10.969 -0.45%
2021-10-08 0 0.220 0.216 0.222 0.217 0.237 2,720,000 599,450 0.2204 11.00 10.80 11.10 10.85 11.85 54,400 11.019 0.46%
2021-10-07 0 0.219 0.215 0.226 0.205 0.230 2,900,000 637,400 0.2198 10.95 10.75 11.30 10.25 11.50 58,000 10.990 4.78%
2021-10-06 0 0.209 0.205 0.210 0.205 0.210 430,000 88,500 0.2058 10.45 10.25 10.50 10.25 10.50 8,600 10.291 -0.48%
2021-10-05 0 0.210 0.205 0.213 0.202 0.216 1,600,000 328,450 0.2053 10.50 10.25 10.65 10.10 10.80 32,000 10.264 -2.78%
2021-10-04 0 0.216 0.212 0.216 0.210 0.220 2,830,000 603,330 0.2132 10.80 10.60 10.80 10.50 11.00 56,600 10.660 -0.46%
2021-09-30 0 0.217 0.211 0.218 0.204 0.217 1,230,000 254,910 0.2072 10.85 10.55 10.90 10.20 10.85 24,600 10.362 4.33%
2021-09-29 0 0.208 0.212 0.214 0.207 0.234 6,500,000 1,380,710 0.2124 10.40 10.60 10.70 10.35 11.70 130,000 10.621 -6.31%
2021-09-28 0 0.222 0.222 0.224 0.218 0.236 2,290,000 511,920 0.2235 11.10 11.10 11.20 10.90 11.80 45,800 11.177 -2.20%
2021-09-27 0 0.227 0.222 0.228 0.222 0.250 8,020,000 1,879,790 0.2344 11.35 11.10 11.40 11.10 12.50 160,400 11.719 4.61%
2021-09-24 0 0.217 0.215 0.217 0.213 0.230 1,260,000 272,750 0.2165 10.85 10.75 10.85 10.65 11.50 25,200 10.823 0.00%
2021-09-23 0 0.217 0.215 0.222 0.211 0.225 2,150,000 475,820 0.2213 10.85 10.75 11.10 10.55 11.25 43,000 11.066 4.33%
2021-09-21 0 0.208 0.200 0.210 0.196 0.208 790,000 160,750 0.2035 10.40 10.00 10.50 9.800 10.40 15,800 10.174 2.97%
2021-09-20 0 0.202 0.201 0.204 0.200 0.218 3,310,000 676,770 0.2045 10.10 10.05 10.20 10.00 10.90 66,200 10.223 -8.60%
2021-09-17 0 0.221 0.220 0.223 0.211 0.230 4,386,000 967,352 0.2206 11.05 11.00 11.15 10.55 11.50 87,720 11.028 2.31%
2021-09-16 0 0.216 0.215 0.220 0.215 0.224 3,040,000 663,990 0.2184 10.80 10.75 11.00 10.75 11.20 60,800 10.921 -3.14%
2021-09-15 0 0.223 0.221 0.225 0.218 0.229 2,680,000 602,600 0.2249 11.15 11.05 11.25 10.90 11.45 53,600 11.243 -0.89%
2021-09-14 0 0.225 0.223 0.226 0.215 0.233 4,730,000 1,061,110 0.2243 11.25 11.15 11.30 10.75 11.65 94,600 11.217 -1.75%
2021-09-13 0 0.229 0.226 0.231 0.222 0.247 8,450,000 1,960,810 0.2320 11.45 11.30 11.55 11.10 12.35 169,000 11.602 -4.58%
2021-09-10 0 0.240 0.240 0.243 0.235 0.249 3,830,000 922,270 0.2408 12.00 12.00 12.15 11.75 12.45 76,600 12.040 0.42%
2021-09-09 0 0.239 0.239 0.242 0.239 0.255 7,410,000 1,824,480 0.2462 11.95 11.95 12.10 11.95 12.75 148,200 12.311 -4.40%
2021-09-08 0 0.250 0.250 0.255 0.250 0.255 3,020,000 762,100 0.2524 12.50 12.50 12.75 12.50 12.75 60,400 12.618 -1.96%
2021-09-07 0 0.255 0.250 0.255 0.250 0.260 4,000,000 1,019,350 0.2548 12.75 12.50 12.75 12.50 13.00 80,000 12.742 2.00%
2021-09-06 0 0.250 0.250 0.255 0.245 0.260 10,260,000 2,590,790 0.2525 12.50 12.50 12.75 12.25 13.00 205,200 12.626 0.81%
2021-09-03 0 0.248 0.248 0.249 0.248 0.260 14,600,000 3,667,190 0.2512 12.40 12.40 12.45 12.40 13.00 292,000 12.559 -2.75%
2021-09-02 0 0.255 0.255 0.260 0.250 0.270 11,240,000 2,889,150 0.2570 12.75 12.75 13.00 12.50 13.50 224,800 12.852 -5.56%
2021-09-01 0 0.270 0.265 0.270 0.260 0.275 4,090,000 1,091,350 0.2668 13.50 13.25 13.50 13.00 13.75 81,800 13.342 0.00%
2021-08-31 0 0.270 0.265 0.275 0.255 0.280 13,000,000 3,491,350 0.2686 13.50 13.25 13.75 12.75 14.00 260,000 13.428 5.88%
2021-08-30 0 0.255 0.255 0.260 0.248 0.275 14,360,000 3,669,640 0.2555 12.75 12.75 13.00 12.40 13.75 287,200 12.777 -1.92%
2021-08-27 0 0.260 0.260 0.265 0.260 0.280 16,420,000 4,395,750 0.2677 13.00 13.00 13.25 13.00 14.00 328,400 13.385 -5.45%
2021-08-26 0 0.275 0.270 0.280 0.260 0.295 20,650,000 5,624,100 0.2724 13.75 13.50 14.00 13.00 14.75 413,000 13.618 -6.78%
2021-08-25 0 0.295 0.290 0.295 0.285 0.310 13,260,000 3,904,600 0.2945 14.75 14.50 14.75 14.25 15.50 265,200 14.723 -3.28%
2021-08-24 0 0.305 0.300 0.305 0.300 0.310 7,360,000 2,238,650 0.3042 15.25 15.00 15.25 15.00 15.50 147,200 15.208 3.39%
2021-08-23 0 0.295 0.295 0.300 0.295 0.315 18,476,000 5,555,750 0.3007 14.75 14.75 15.00 14.75 15.75 369,520 15.035 -4.84%
2021-08-20 0 0.310 0.310 0.315 0.295 0.330 33,550,000 10,411,000 0.3103 15.50 15.50 15.75 14.75 16.50 671,000 15.516 1.64%
2021-08-19 0 0.305 0.300 0.305 0.295 0.335 43,050,000 13,176,300 0.3061 15.25 15.00 15.25 14.75 16.75 861,000 15.303 -7.58%
2021-08-18 0 0.330 0.330 0.335 0.255 0.345 132,890,000 42,005,600 0.3161 16.50 16.50 16.75 12.75 17.25 2,657,800 15.805 32.53%
2021-08-17 0 0.249 0.247 0.248 0.246 0.290 37,990,000 9,887,530 0.2603 12.45 12.35 12.40 12.30 14.50 759,800 13.013 -14.14%
2021-08-16 0 0.290 0.285 0.290 0.285 0.320 17,570,000 5,249,900 0.2988 14.50 14.25 14.50 14.25 16.00 351,400 14.940 -4.92%
2021-08-13 0 0.305 0.300 0.305 0.285 0.325 26,690,000 8,078,250 0.3027 15.25 15.00 15.25 14.25 16.25 533,800 15.133 0.00%
2021-08-12 0 0.305 0.305 0.310 0.305 0.360 54,795,200 18,478,840 0.3372 15.25 15.25 15.50 15.25 18.00 1,095,904 16.862 0.00%
2021-08-11 0 0.305 0.305 0.310 0.270 0.325 18,320,000 5,680,750 0.3101 15.25 15.25 15.50 13.50 16.25 366,400 15.504 5.17%
2021-08-10 0 0.290 0.290 0.295 0.285 0.310 7,320,000 2,151,950 0.2940 14.50 14.50 14.75 14.25 15.50 146,400 14.699 -3.33%
2021-08-09 0 0.300 0.295 0.300 0.275 0.310 10,890,000 3,205,600 0.2944 15.00 14.75 15.00 13.75 15.50 217,800 14.718 5.26%
2021-08-06 0 0.285 0.285 0.290 0.285 0.310 9,060,000 2,669,850 0.2947 14.25 14.25 14.50 14.25 15.50 181,200 14.734 -5.00%
2021-08-05 0 0.300 0.295 0.300 0.270 0.340 44,970,000 13,862,600 0.3083 15.00 14.75 15.00 13.50 17.00 899,400 15.413 -1.64%
2021-08-04 0 0.305 0.305 0.310 0.238 0.325 42,502,000 11,965,810 0.2815 15.25 15.25 15.50 11.90 16.25 850,040 14.077 23.48%
2021-08-03 0 0.247 0.242 0.247 0.213 0.260 18,760,000 4,549,420 0.2425 12.35 12.10 12.35 10.65 13.00 375,200 12.125 8.33%
2021-08-02 0 0.228 0.228 0.229 0.225 0.280 30,970,000 7,491,980 0.2419 11.40 11.40 11.45 11.25 14.00 619,400 12.096 -13.96%
2021-07-30 0 0.265 0.260 0.265 0.242 0.295 40,080,000 10,377,340 0.2589 13.25 13.00 13.25 12.10 14.75 801,600 12.946 -5.36%
2021-07-29 0 0.280 0.270 0.280 0.215 0.280 112,380,000 28,486,420 0.2535 14.00 13.50 14.00 10.75 14.00 2,247,600 12.674 38.61%
2021-07-28 0 0.202 0.201 0.202 0.180 0.217 26,320,000 5,176,910 0.1967 10.10 10.05 10.10 9.000 10.85 526,400 9.8346 -3.81%
2021-07-27 0 0.210 0.203 0.211 0.190 0.300 102,380,000 23,766,430 0.2321 10.50 10.15 10.55 9.500 15.00 2,047,600 11.607 -27.59%
2021-07-26 0 0.290 0.285 0.290 0.280 0.365 55,460,000 17,005,850 0.3066 14.50 14.25 14.50 14.00 18.25 1,109,200 15.332 -20.55%
2021-07-23 0 0.365 0.360 0.365 0.340 0.400 56,690,000 21,164,000 0.3733 18.25 18.00 18.25 17.00 20.00 1,133,800 18.666 -8.75%
2021-07-22 0 0.400 0.400 0.405 0.350 0.510 175,915,000 77,223,300 0.4390 20.00 20.00 20.25 17.50 25.50 3,518,300 21.949 0.00%
2021-07-21 0 0.400 0.395 0.400 0.260 0.415 195,664,000 66,331,140 0.3390 20.00 19.75 20.00 13.00 20.75 3,913,280 16.950 56.86%
2021-07-20 0 0.255 0.250 0.255 0.230 0.270 69,652,000 17,353,564 0.2491 12.75 12.50 12.75 11.50 13.50 1,393,040 12.457 16.44%
2021-07-19 0 0.219 0.215 0.219 0.163 0.280 94,897,600 20,662,124 0.2177 10.95 10.75 10.95 8.150 14.00 1,897,952 10.887 36.88%
2021-07-16 0 0.160 0.158 0.160 0.151 0.175 8,430,000 1,380,710 0.1638 8.000 7.900 8.000 7.550 8.750 168,600 8.1893 4.58%
2021-07-15 0 0.153 0.149 0.153 0.153 0.159 1,210,000 190,980 0.1578 7.650 7.450 7.650 7.650 7.950 24,200 7.8917 -1.29%
2021-07-14 0 0.155 0.152 0.155 0.155 0.155 180,000 27,900 0.1550 7.750 7.600 7.750 7.750 7.750 3,600 7.7500 0.00%
2021-07-13 0 0.155 0.148 0.160 0.155 0.155 200,000 31,000 0.1550 7.750 7.400 8.000 7.750 7.750 4,000 7.7500 0.65%
2021-07-12 0 0.154 0.150 0.155 0.154 0.154 100,000 15,400 0.1540 7.700 7.500 7.750 7.700 7.700 2,000 7.7000 6.21%
2021-07-09 0 0.145 0.141 0.153 0.142 0.145 200,000 28,910 0.1446 7.250 7.050 7.650 7.100 7.250 4,000 7.2275 2.11%
2021-07-08 0 0.142 0.141 0.142 0.142 0.147 870,000 123,920 0.1424 7.100 7.050 7.100 7.100 7.350 17,400 7.1218 -3.40%
2021-07-07 0 0.147 0.147 0.150 0.143 0.150 690,000 100,640 0.1459 7.350 7.350 7.500 7.150 7.500 13,800 7.2928 -2.00%
2021-07-06 0 0.150 0.143 0.157 0.150 0.158 2,030,000 306,700 0.1511 7.500 7.150 7.850 7.500 7.900 40,600 7.5542 -6.83%
2021-07-05 0 0.161 0.159 0.161 0.160 0.167 260,000 41,670 0.1603 8.050 7.950 8.050 8.000 8.350 5,200 8.0135 0.63%
2021-07-02 0 0.160 0.158 0.160 0.161 0.161 130,000 20,930 0.1610 8.000 7.900 8.000 8.050 8.050 2,600 8.0500 -0.62%
2021-06-30 0 0.161 0.160 0.168 0.161 0.166 220,000 36,070 0.1640 8.050 8.000 8.400 8.050 8.300 4,400 8.1977 -3.01%
2021-06-29 0 0.166 0.160 0.166 0.160 0.167 260,000 42,970 0.1653 8.300 8.000 8.300 8.000 8.350 5,200 8.2635 -1.19%
2021-06-28 0 0.168 0.161 0.168 0.168 0.170 300,000 50,750 0.1692 8.400 8.050 8.400 8.400 8.500 6,000 8.4583 0.00%
2021-06-25 0 0.168 0.162 0.168 0.165 0.168 610,000 101,860 0.1670 8.400 8.100 8.400 8.250 8.400 12,200 8.3492 1.82%
2021-06-24 0 0.165 0.160 0.168 0.165 0.165 90,000 14,850 0.1650 8.250 8.000 8.400 8.250 8.250 1,800 8.2500 0.00%
2021-06-23 0 0.165 0.160 0.165 0.161 0.165 1,100,000 177,870 0.1617 8.250 8.000 8.250 8.050 8.250 22,000 8.0850 3.77%
2021-06-22 0 0.159 0.159 0.165 0.159 0.169 110,000 17,680 0.1607 7.950 7.950 8.250 7.950 8.450 2,200 8.0364 0.00%
2021-06-21 0 0.159 0.159 0.160 0.158 0.162 1,320,000 211,440 0.1602 7.950 7.950 8.000 7.900 8.100 26,400 8.0091 5.30%
2021-06-18 0 0.151 0.151 0.155 0.151 0.155 130,000 19,710 0.1516 7.550 7.550 7.750 7.550 7.750 2,600 7.5808 -2.58%
2021-06-17 0 0.155 0.151 0.156 0.150 0.156 770,000 117,300 0.1523 7.750 7.550 7.800 7.500 7.800 15,400 7.6169 -1.90%
2021-06-16 0 0.158 0.155 0.163 0.155 0.158 460,000 72,240 0.1570 7.900 7.750 8.150 7.750 7.900 9,200 7.8522 -3.07%
2021-06-15 0 0.163 0.158 0.163 0.160 0.163 1,130,000 181,430 0.1606 8.150 7.900 8.150 8.000 8.150 22,600 8.0279 0.00%
2021-06-11 0 0.163 0.160 0.163 0.157 0.167 2,250,000 368,760 0.1639 8.150 8.000 8.150 7.850 8.350 45,000 8.1947 3.16%
2021-06-10 0 0.158 0.151 0.159 0.150 0.158 600,000 91,010 0.1517 7.900 7.550 7.950 7.500 7.900 12,000 7.5842 3.95%
2021-06-09 0 0.152 0.152 0.156 0.151 0.160 930,000 143,310 0.1541 7.600 7.600 7.800 7.550 8.000 18,600 7.7048 -5.00%
2021-06-08 0 0.160 0.152 0.160 0.151 0.160 760,000 116,730 0.1536 8.000 7.600 8.000 7.550 8.000 15,200 7.6796 1.27%
2021-06-07 0 0.158 0.158 0.160 0.155 0.164 1,980,000 314,450 0.1588 7.900 7.900 8.000 7.750 8.200 39,600 7.9407 -3.66%
2021-06-04 0 0.164 0.158 0.165 0.158 0.172 2,870,000 472,330 0.1646 8.200 7.900 8.250 7.900 8.600 57,400 8.2287 -0.61%
2021-06-03 0 0.165 0.163 0.169 0.158 0.182 9,140,000 1,544,570 0.1690 8.250 8.150 8.450 7.900 9.100 182,800 8.4495 7.84%
2021-06-02 0 0.153 0.150 0.157 0.153 0.159 530,000 81,570 0.1539 7.650 7.500 7.850 7.650 7.950 10,600 7.6953 -5.56%
2021-06-01 0 0.162 0.155 0.162 0.160 0.162 310,000 49,750 0.1605 8.100 7.750 8.100 8.000 8.100 6,200 8.0242 0.62%
2021-05-31 0 0.161 0.158 0.161 0.156 0.162 30,000 4,790 0.1597 8.050 7.900 8.050 7.800 8.100 600 7.9833 0.63%
2021-05-28 0 0.160 0.156 0.163 0.160 0.160 90,000 14,400 0.1600 8.000 7.800 8.150 8.000 8.000 1,800 8.0000 0.00%
2021-05-27 0 0.160 0.159 0.161 0.152 0.166 1,600,000 261,150 0.1632 8.000 7.950 8.050 7.600 8.300 32,000 8.1609 5.26%
2021-05-26 0 0.152 0.158 0.160 0.150 0.160 860,000 132,360 0.1539 7.600 7.900 8.000 7.500 8.000 17,200 7.6953 -5.00%
2021-05-25 0 0.160 0.152 0.160 0.160 0.160 330,000 52,800 0.1600 8.000 7.600 8.000 8.000 8.000 6,600 8.0000 0.63%
2021-05-24 0 0.159 0.151 0.159 0.152 0.159 200,000 31,570 0.1579 7.950 7.550 7.950 7.600 7.950 4,000 7.8925 4.61%
2021-05-21 0 0.152 0.152 0.168 - - 0 0 - 7.600 7.600 8.400 - - 0 - 0.00%
2021-05-20 0 0.152 0.152 0.160 0.152 0.155 60,000 9,260 0.1543 7.600 7.600 8.000 7.600 7.750 1,200 7.7167 -5.00%
2021-05-18 0 0.160 0.156 0.160 0.160 0.165 1,430,000 235,590 0.1647 8.000 7.800 8.000 8.000 8.250 28,600 8.2374 0.00%
2021-05-17 0 0.160 0.145 0.160 0.155 0.161 550,000 87,620 0.1593 8.000 7.250 8.000 7.750 8.050 11,000 7.9655 6.67%
2021-05-14 0 0.150 0.145 0.163 - - 0 0 - 7.500 7.250 8.150 - - 0 - 0.00%
2021-05-13 0 0.150 0.142 0.163 0.150 0.152 110,000 16,690 0.1517 7.500 7.100 8.150 7.500 7.600 2,200 7.5864 -1.96%
2021-05-12 0 0.153 0.150 0.163 0.153 0.153 40,000 6,120 0.1530 7.650 7.500 8.150 7.650 7.650 800 7.6500 -0.65%
2021-05-11 0 0.154 0.150 0.155 0.154 0.157 260,000 40,480 0.1557 7.700 7.500 7.750 7.700 7.850 5,200 7.7846 -4.94%
2021-05-10 0 0.162 0.160 0.166 0.160 0.163 150,000 24,340 0.1623 8.100 8.000 8.300 8.000 8.150 3,000 8.1133 0.00%
2021-05-07 0 0.162 0.160 0.163 0.159 0.169 2,100,000 342,160 0.1629 8.100 8.000 8.150 7.950 8.450 42,000 8.1467 1.25%
2021-05-06 0 0.160 0.159 0.160 0.147 0.162 2,240,000 352,560 0.1574 8.000 7.950 8.000 7.350 8.100 44,800 7.8696 11.89%
2021-05-05 0 0.143 0.143 0.150 0.143 0.143 92,000 13,130 0.1427 7.150 7.150 7.500 7.150 7.150 1,840 7.1359 0.70%
2021-05-04 0 0.142 0.142 0.147 0.142 0.143 720,000 102,280 0.1421 7.100 7.100 7.350 7.100 7.150 14,400 7.1028 0.00%
2021-05-03 0 0.142 0.136 0.144 - - 0 0 - 7.100 6.800 7.200 - - 0 - 0.00%
2021-04-30 0 0.142 0.135 0.142 0.132 0.147 630,000 90,630 0.1439 7.100 6.750 7.100 6.600 7.350 12,600 7.1929 5.19%
2021-04-29 0 0.135 0.133 0.142 0.135 0.138 470,000 64,360 0.1369 6.750 6.650 7.100 6.750 6.900 9,400 6.8468 2.27%
2021-04-28 0 0.132 0.129 0.138 - - 0 0 - 6.600 6.450 6.900 - - 0 - 0.00%
2021-04-27 0 0.132 0.132 0.138 - - 0 0 - 6.600 6.600 6.900 - - 0 - 0.00%
2021-04-26 0 0.132 0.132 0.138 - - 0 0 - 6.600 6.600 6.900 - - 0 - 0.76%
2021-04-23 0 0.131 0.131 0.137 0.130 0.139 1,964,000 264,074 0.1345 6.550 6.550 6.850 6.500 6.950 39,280 6.7229 -4.38%
2021-04-22 0 0.137 0.136 0.144 0.135 0.137 310,000 42,400 0.1368 6.850 6.800 7.200 6.750 6.850 6,200 6.8387 -4.20%
2021-04-21 0 0.143 0.138 0.144 0.143 0.144 90,000 12,930 0.1437 7.150 6.900 7.200 7.150 7.200 1,800 7.1833 0.70%
2021-04-20 0 0.142 0.138 0.147 - - 0 0 - 7.100 6.900 7.350 - - 0 - 0.00%
2021-04-19 0 0.142 0.138 0.149 0.136 0.142 1,300,000 183,840 0.1414 7.100 6.900 7.450 6.800 7.100 26,000 7.0708 4.41%
2021-04-16 0 0.136 0.136 0.146 0.136 0.141 290,000 40,770 0.1406 6.800 6.800 7.300 6.800 7.050 5,800 7.0293 -6.21%
2021-04-15 0 0.145 0.136 0.149 0.145 0.146 890,000 129,440 0.1454 7.250 6.800 7.450 7.250 7.300 17,800 7.2719 -2.03%
2021-04-14 0 0.148 0.146 0.150 0.146 0.148 2,210,000 323,660 0.1465 7.400 7.300 7.500 7.300 7.400 44,200 7.3226 -1.99%
2021-04-13 0 0.151 0.151 0.161 0.151 0.160 130,000 19,990 0.1538 7.550 7.550 8.050 7.550 8.000 2,600 7.6885 -5.03%
2021-04-12 0 0.159 0.148 0.162 - - 0 0 - 7.950 7.400 8.100 - - 0 - 0.00%
2021-04-09 0 0.159 0.147 0.163 0.147 0.161 110,000 16,310 0.1483 7.950 7.350 8.150 7.350 8.050 2,200 7.4136 8.90%
2021-04-08 0 0.146 0.146 0.161 0.146 0.146 60,000 8,760 0.1460 7.300 7.300 8.050 7.300 7.300 1,200 7.3000 0.00%
2021-04-07 0 0.146 0.145 0.161 0.145 0.146 250,000 36,320 0.1453 7.300 7.250 8.050 7.250 7.300 5,000 7.2640 0.00%
2021-04-01 0 0.146 0.146 0.156 - - 0 0 - 7.300 7.300 7.800 - - 0 - 0.00%
2021-03-31 0 0.146 0.146 0.161 - - 0 0 - 7.300 7.300 8.050 - - 0 - 0.00%
2021-03-30 0 0.146 0.141 0.161 - - 0 0 - 7.300 7.050 8.050 - - 0 - 0.00%
2021-03-29 0 0.146 0.144 0.162 0.145 0.147 2,010,000 293,240 0.1459 7.300 7.200 8.100 7.250 7.350 40,200 7.2945 0.00%
2021-03-26 0 0.146 0.146 0.155 0.146 0.153 410,000 62,590 0.1527 7.300 7.300 7.750 7.300 7.650 8,200 7.6329 -7.01%
2021-03-25 0 0.157 0.151 0.158 - - 0 0 - 7.850 7.550 7.900 - - 0 - -0.63%
2021-03-24 0 0.158 0.150 0.160 0.150 0.160 80,000 12,500 0.1563 7.900 7.500 8.000 7.500 8.000 1,600 7.8125 5.33%
2021-03-23 0 0.150 0.150 0.160 0.148 0.166 320,000 48,610 0.1519 7.500 7.500 8.000 7.400 8.300 6,400 7.5953 -6.83%
2021-03-22 0 0.161 0.154 0.163 0.156 0.163 120,000 18,790 0.1566 8.050 7.700 8.150 7.800 8.150 2,400 7.8292 3.21%
2021-03-19 0 0.156 0.156 0.160 0.146 0.160 1,180,000 182,090 0.1543 7.800 7.800 8.000 7.300 8.000 23,600 7.7157 0.00%
2021-03-18 0 0.156 0.156 0.160 0.156 0.156 400,000 62,520 0.1563 7.800 7.800 8.000 7.800 7.800 8,000 7.8150 0.00%
2021-03-17 0 0.156 0.155 0.165 0.155 0.169 630,000 97,950 0.1555 7.800 7.750 8.250 7.750 8.450 12,600 7.7738 -0.64%
2021-03-16 0 0.157 0.157 0.169 0.157 0.157 40,000 6,280 0.1570 7.850 7.850 8.450 7.850 7.850 800 7.8500 0.00%
2021-03-15 0 0.157 0.157 0.168 0.157 0.157 130,000 20,410 0.1570 7.850 7.850 8.400 7.850 7.850 2,600 7.8500 0.00%
2021-03-12 0 0.157 0.155 0.160 0.157 0.158 70,000 11,030 0.1576 7.850 7.750 8.000 7.850 7.900 1,400 7.8786 -1.87%
2021-03-11 0 0.160 0.160 0.167 0.159 0.169 170,000 27,830 0.1637 8.000 8.000 8.350 7.950 8.450 3,400 8.1853 0.63%
2021-03-10 0 0.159 0.159 0.163 0.155 0.160 540,000 85,620 0.1586 7.950 7.950 8.150 7.750 8.000 10,800 7.9278 -0.63%
2021-03-09 0 0.160 0.160 0.164 0.160 0.177 1,060,000 171,920 0.1622 8.000 8.000 8.200 8.000 8.850 21,200 8.1094 -3.03%
2021-03-08 0 0.165 0.165 0.175 0.165 0.175 500,000 84,290 0.1686 8.250 8.250 8.750 8.250 8.750 10,000 8.4290 -5.71%
2021-03-05 0 0.175 0.175 0.179 0.160 0.175 1,140,000 197,240 0.1730 8.750 8.750 8.950 8.000 8.750 22,800 8.6509 2.94%
2021-03-04 0 0.170 0.168 0.170 0.170 0.171 740,000 125,830 0.1700 8.500 8.400 8.500 8.500 8.550 14,800 8.5020 3.03%
2021-03-03 0 0.165 0.159 0.170 - - 0 0 - 8.250 7.950 8.500 - - 0 - 0.00%
2021-03-02 0 0.165 0.160 0.169 0.165 0.165 300,000 49,500 0.1650 8.250 8.000 8.450 8.250 8.250 6,000 8.2500 0.00%
2021-03-01 0 0.165 0.162 0.165 0.162 0.167 640,000 104,830 0.1638 8.250 8.100 8.250 8.100 8.350 12,800 8.1898 3.13%
2021-02-26 0 0.160 0.160 0.162 0.160 0.160 90,000 14,400 0.1600 8.000 8.000 8.100 8.000 8.000 1,800 8.0000 0.00%
2021-02-25 0 0.160 0.160 0.163 0.160 0.163 170,000 27,410 0.1612 8.000 8.000 8.150 8.000 8.150 3,400 8.0618 1.27%
2021-02-24 0 0.158 0.158 0.163 0.156 0.168 700,000 113,460 0.1621 7.900 7.900 8.150 7.800 8.400 14,000 8.1043 -1.25%
2021-02-23 0 0.160 0.160 0.168 0.157 0.167 160,000 26,020 0.1626 8.000 8.000 8.400 7.850 8.350 3,200 8.1312 -4.19%
2021-02-22 0 0.167 0.157 0.167 - - 0 0 - 8.350 7.850 8.350 - - 0 - 0.00%
2021-02-19 0 0.167 0.164 0.167 0.165 0.168 380,000 63,470 0.1670 8.350 8.200 8.350 8.250 8.400 7,600 8.3513 1.83%
2021-02-18 0 0.164 0.160 0.165 0.159 0.164 2,000,000 319,690 0.1598 8.200 8.000 8.250 7.950 8.200 40,000 7.9922 -0.61%
2021-02-17 0 0.165 0.159 0.166 0.154 0.167 1,360,000 224,150 0.1648 8.250 7.950 8.300 7.700 8.350 27,200 8.2408 1.85%
2021-02-16 0 0.162 0.152 0.165 0.150 0.164 960,000 145,400 0.1515 8.100 7.600 8.250 7.500 8.200 19,200 7.5729 8.00%
2021-02-11 0 0.150 0.150 0.165 0.149 0.150 810,000 121,130 0.1495 7.500 7.500 8.250 7.450 7.500 16,200 7.4772 0.00%
2021-02-10 0 0.150 0.150 0.161 0.150 0.150 80,000 12,000 0.1500 7.500 7.500 8.050 7.500 7.500 1,600 7.5000 0.00%
2021-02-09 0 0.150 0.150 0.165 0.146 0.151 980,000 146,800 0.1498 7.500 7.500 8.250 7.300 7.550 19,600 7.4898 -1.32%
2021-02-08 0 0.152 0.145 0.154 0.153 0.159 570,000 88,490 0.1552 7.600 7.250 7.700 7.650 7.950 11,400 7.7623 -4.40%
2021-02-05 0 0.159 0.144 0.163 0.160 0.162 30,000 4,830 0.1610 7.950 7.200 8.150 8.000 8.100 600 8.0500 3.25%
2021-02-04 0 0.154 0.154 0.166 0.140 0.155 1,230,000 181,470 0.1475 7.700 7.700 8.300 7.000 7.750 24,600 7.3768 -1.28%
2021-02-03 0 0.156 0.156 0.165 0.151 0.167 660,000 101,630 0.1540 7.800 7.800 8.250 7.550 8.350 13,200 7.6992 4.00%
2021-02-02 0 0.150 0.150 0.158 0.150 0.160 730,000 115,220 0.1578 7.500 7.500 7.900 7.500 8.000 14,600 7.8918 -6.83%
2021-02-01 0 0.161 0.161 0.166 0.161 0.170 130,000 22,010 0.1693 8.050 8.050 8.300 8.050 8.500 2,600 8.4654 -0.62%
2021-01-29 0 0.162 0.161 0.165 0.161 0.169 470,000 76,360 0.1625 8.100 8.050 8.250 8.050 8.450 9,400 8.1234 -2.41%
2021-01-28 0 0.166 0.166 0.168 0.159 0.177 730,000 119,560 0.1638 8.300 8.300 8.400 7.950 8.850 14,600 8.1890 1.22%
2021-01-27 0 0.164 0.164 0.165 - - 0 0 - 8.200 8.200 8.250 - - 0 - 2.50%
2021-01-26 0 0.160 0.160 0.165 0.159 0.174 2,420,000 398,560 0.1647 8.000 8.000 8.250 7.950 8.700 48,400 8.2347 -3.03%
2021-01-25 0 0.165 0.165 0.170 0.162 0.186 6,870,000 1,199,740 0.1746 8.250 8.250 8.500 8.100 9.300 137,400 8.7317 3.77%
2021-01-22 0 0.159 0.153 0.159 0.139 0.160 4,070,000 597,130 0.1467 7.950 7.650 7.950 6.950 8.000 81,400 7.3357 16.06%
2021-01-21 0 0.137 0.137 0.141 0.135 0.143 840,000 117,290 0.1396 6.850 6.850 7.050 6.750 7.150 16,800 6.9815 0.74%
2021-01-20 0 0.136 0.136 0.141 0.135 0.143 1,870,000 257,240 0.1376 6.800 6.800 7.050 6.750 7.150 37,400 6.8781 0.00%
2021-01-19 0 0.136 0.135 0.136 0.136 0.136 320,000 43,520 0.1360 6.800 6.750 6.800 6.800 6.800 6,400 6.8000 0.00%
2021-01-18 0 0.136 0.136 0.140 0.136 0.136 590,000 80,310 0.1361 6.800 6.800 7.000 6.800 6.800 11,800 6.8059 0.74%
2021-01-15 0 0.135 0.135 0.138 0.135 0.138 230,000 31,140 0.1354 6.750 6.750 6.900 6.750 6.900 4,600 6.7696 -1.46%
2021-01-14 0 0.137 0.135 0.137 - - 0 0 - 6.850 6.750 6.850 - - 0 - 0.00%
2021-01-13 0 0.137 0.133 0.138 0.133 0.137 1,390,000 189,790 0.1365 6.850 6.650 6.900 6.650 6.850 27,800 6.8270 1.48%
2021-01-12 0 0.135 0.134 0.136 0.130 0.135 4,920,000 651,240 0.1324 6.750 6.700 6.800 6.500 6.750 98,400 6.6183 -2.17%
2021-01-11 0 0.138 0.136 0.140 0.136 0.138 450,000 61,880 0.1375 6.900 6.800 7.000 6.800 6.900 9,000 6.8756 0.00%
2021-01-08 0 0.138 0.136 0.138 0.136 0.140 1,570,000 215,340 0.1372 6.900 6.800 6.900 6.800 7.000 31,400 6.8580 1.47%
2021-01-07 0 0.136 0.136 0.139 0.136 0.139 1,490,000 202,870 0.1362 6.800 6.800 6.950 6.800 6.950 29,800 6.8077 0.00%
2021-01-06 0 0.136 0.136 0.139 0.136 0.140 840,000 116,510 0.1387 6.800 6.800 6.950 6.800 7.000 16,800 6.9351 0.74%
2021-01-05 0 0.135 0.135 0.140 0.135 0.136 560,000 75,790 0.1353 6.750 6.750 7.000 6.750 6.800 11,200 6.7670 -1.46%
2021-01-04 0 0.137 0.132 0.140 - - 0 0 - 6.850 6.600 7.000 - - 0 - 0.00%
2020-12-31 0 0.137 0.133 0.142 - - 0 0 - 6.850 6.650 7.100 - - 0 - 0.00%
2020-12-30 0 0.137 0.137 0.140 0.136 0.137 1,460,000 199,330 0.1365 6.850 6.850 7.000 6.800 6.850 29,200 6.8264 -0.72%
2020-12-29 0 0.138 0.135 0.139 0.130 0.138 4,580,000 618,800 0.1351 6.900 6.750 6.950 6.500 6.900 91,600 6.7555 3.76%
2020-12-28 0 0.133 0.133 0.137 0.131 0.137 1,760,000 233,880 0.1329 6.650 6.650 6.850 6.550 6.850 35,200 6.6443 0.00%
2020-12-24 0 0.133 0.132 0.135 0.133 0.133 80,000 10,640 0.1330 6.650 6.600 6.750 6.650 6.650 1,600 6.6500 -1.48%
2020-12-23 0 0.135 0.132 0.135 0.138 0.138 700,000 96,600 0.1380 6.750 6.600 6.750 6.900 6.900 14,000 6.9000 0.00%
2020-12-22 0 0.135 0.135 0.137 0.134 0.138 2,500,000 343,390 0.1374 6.750 6.750 6.850 6.700 6.900 50,000 6.8678 0.75%
2020-12-21 0 0.134 0.132 0.135 0.134 0.135 90,000 12,130 0.1348 6.700 6.600 6.750 6.700 6.750 1,800 6.7389 -1.47%
2020-12-18 0 0.136 0.134 0.136 - - 0 0 - 6.800 6.700 6.800 - - 0 - -0.73%
2020-12-17 0 0.137 0.135 0.137 0.135 0.139 360,000 48,640 0.1351 6.850 6.750 6.850 6.750 6.950 7,200 6.7556 1.48%
2020-12-16 0 0.135 0.133 0.135 0.131 0.135 2,160,000 289,810 0.1342 6.750 6.650 6.750 6.550 6.750 43,200 6.7086 1.50%
2020-12-15 0 0.133 0.133 0.135 0.132 0.133 656,666 86,863 0.1323 6.650 6.650 6.750 6.600 6.650 13,133 6.6139 -1.48%
2020-12-14 0 0.135 0.130 0.135 0.132 0.135 3,650,000 487,510 0.1336 6.750 6.500 6.750 6.600 6.750 73,000 6.6782 1.50%
2020-12-11 0 0.133 0.130 0.133 0.131 0.133 590,000 78,330 0.1328 6.650 6.500 6.650 6.550 6.650 11,800 6.6381 1.53%
2020-12-10 0 0.131 0.131 0.136 0.131 0.136 350,000 45,950 0.1313 6.550 6.550 6.800 6.550 6.800 7,000 6.5643 -0.76%
2020-12-09 0 0.132 0.131 0.133 0.132 0.135 1,020,000 137,160 0.1345 6.600 6.550 6.650 6.600 6.750 20,400 6.7235 3.12%
2020-12-08 0 0.128 0.128 0.135 0.128 0.130 350,000 45,180 0.1291 6.400 6.400 6.750 6.400 6.500 7,000 6.4543 -1.54%
2020-12-07 0 0.130 0.130 0.135 0.130 0.130 100,000 13,000 0.1300 6.500 6.500 6.750 6.500 6.500 2,000 6.5000 0.00%
2020-12-04 0 0.130 0.130 0.136 0.130 0.130 200,000 26,000 0.1300 6.500 6.500 6.800 6.500 6.500 4,000 6.5000 0.00%
2020-12-03 0 0.130 0.129 0.134 0.130 0.135 1,510,000 200,150 0.1325 6.500 6.450 6.700 6.500 6.750 30,200 6.6275 1.56%
2020-12-02 0 0.128 0.128 0.129 0.128 0.129 250,000 32,200 0.1288 6.400 6.400 6.450 6.400 6.450 5,000 6.4400 -0.78%
2020-12-01 0 0.129 0.128 0.135 0.129 0.135 2,100,000 280,500 0.1336 6.450 6.400 6.750 6.450 6.750 42,000 6.6786 -4.44%
2020-11-30 0 0.135 0.130 0.135 0.128 0.140 2,250,000 301,670 0.1341 6.750 6.500 6.750 6.400 7.000 45,000 6.7038 1.50%
2020-11-27 0 0.133 0.132 0.133 0.132 0.136 1,420,000 191,930 0.1352 6.650 6.600 6.650 6.600 6.800 28,400 6.7581 0.76%
2020-11-26 0 0.132 0.130 0.139 0.132 0.132 190,000 25,080 0.1320 6.600 6.500 6.950 6.600 6.600 3,800 6.6000 0.00%
2020-11-25 0 0.132 0.130 0.132 - - 0 0 - 6.600 6.500 6.600 - - 0 - 0.00%
2020-11-24 0 0.132 0.132 0.134 0.129 0.132 480,000 62,990 0.1312 6.600 6.600 6.700 6.450 6.600 9,600 6.5615 -2.22%
2020-11-23 0 0.135 0.133 0.135 0.130 0.139 2,370,000 322,220 0.1360 6.750 6.650 6.750 6.500 6.950 47,400 6.7979 3.85%
2020-11-20 0 0.130 0.130 0.135 - - 0 0 - 6.500 6.500 6.750 - - 0 - 0.00%
2020-11-19 0 0.130 0.126 0.138 0.130 0.130 30,000 3,900 0.1300 6.500 6.300 6.900 6.500 6.500 600 6.5000 0.00%
2020-11-18 0 0.130 0.126 0.130 - - 0 0 - 6.500 6.300 6.500 - - 0 - 0.00%
2020-11-17 0 0.130 0.126 0.130 - - 0 0 - 6.500 6.300 6.500 - - 0 - 0.00%
2020-11-16 0 0.130 0.130 0.134 0.126 0.126 10,000 1,260 0.1260 6.500 6.500 6.700 6.300 6.300 200 6.3000 0.00%
2020-11-13 0 0.130 0.130 0.136 0.130 0.140 1,010,000 137,710 0.1363 6.500 6.500 6.800 6.500 7.000 20,200 6.8173 2.36%
2020-11-12 0 0.127 0.127 0.133 0.127 0.136 3,520,000 463,720 0.1317 6.350 6.350 6.650 6.350 6.800 70,400 6.5869 -3.05%
2020-11-11 0 0.131 0.127 0.131 0.123 0.133 4,090,000 519,740 0.1271 6.550 6.350 6.550 6.150 6.650 81,800 6.3538 2.34%
2020-11-10 0 0.128 0.126 0.130 0.125 0.129 4,140,000 526,910 0.1273 6.400 6.300 6.500 6.250 6.450 82,800 6.3636 0.00%
2020-11-09 0 0.128 0.127 0.136 0.127 0.131 1,290,000 165,850 0.1286 6.400 6.350 6.800 6.350 6.550 25,800 6.4283 -2.29%
2020-11-06 0 0.131 0.127 0.131 0.131 0.136 930,000 125,330 0.1348 6.550 6.350 6.550 6.550 6.800 18,600 6.7382 -3.68%
2020-11-05 0 0.136 0.123 0.136 0.121 0.138 940,000 128,010 0.1362 6.800 6.150 6.800 6.050 6.900 18,800 6.8090 10.57%
2020-11-04 0 0.123 0.122 0.129 0.122 0.123 260,000 31,730 0.1220 6.150 6.100 6.450 6.100 6.150 5,200 6.1019 -8.21%
2020-11-03 0 0.134 0.131 0.134 0.139 0.139 10,000 1,390 0.1390 6.700 6.550 6.700 6.950 6.950 200 6.9500 2.29%
2020-11-02 0 0.131 0.122 0.134 0.131 0.135 940,000 124,210 0.1321 6.550 6.100 6.700 6.550 6.750 18,800 6.6069 -2.24%
2020-10-30 0 0.134 0.127 0.134 0.128 0.134 170,000 22,660 0.1333 6.700 6.350 6.700 6.400 6.700 3,400 6.6647 -0.74%
2020-10-29 0 0.135 0.120 0.135 0.127 0.136 620,000 83,660 0.1349 6.750 6.000 6.750 6.350 6.800 12,400 6.7468 7.14%
2020-10-28 0 0.126 0.125 0.134 0.126 0.126 70,000 8,820 0.1260 6.300 6.250 6.700 6.300 6.300 1,400 6.3000 0.00%
2020-10-27 0 0.126 0.125 0.130 0.125 0.126 36,000 4,490 0.1247 6.300 6.250 6.500 6.250 6.300 720 6.2361 3.28%
2020-10-23 0 0.122 0.122 0.140 0.120 0.122 80,000 9,680 0.1210 6.100 6.100 7.000 6.000 6.100 1,600 6.0500 -6.15%
2020-10-22 0 0.130 0.130 0.134 0.113 0.129 4,070,000 494,690 0.1215 6.500 6.500 6.700 5.650 6.450 81,400 6.0773 4.84%
2020-10-21 0 0.124 0.123 0.130 0.124 0.124 280,000 34,720 0.1240 6.200 6.150 6.500 6.200 6.200 5,600 6.2000 0.00%
2020-10-20 0 0.124 0.124 0.129 0.122 0.130 7,270,000 900,180 0.1238 6.200 6.200 6.450 6.100 6.500 145,400 6.1911 -10.14%
2020-10-19 0 0.138 0.123 0.137 - - 0 0 - 6.900 6.150 6.850 - - 0 - -0.72%
2020-10-16 0 0.139 0.123 0.140 0.139 0.141 1,390,000 194,250 0.1397 6.950 6.150 7.000 6.950 7.050 27,800 6.9874 0.00%
2020-10-15 0 0.139 0.123 0.141 0.139 0.139 810,000 112,590 0.1390 6.950 6.150 7.050 6.950 6.950 16,200 6.9500 0.00%
2020-10-14 0 0.139 0.126 0.139 0.139 0.139 270,000 37,530 0.1390 6.950 6.300 6.950 6.950 6.950 5,400 6.9500 -2.11%
2020-10-12 0 0.142 0.123 0.142 0.143 0.145 20,000 2,880 0.1440 7.100 6.150 7.100 7.150 7.250 400 7.2000 11.81%
2020-10-09 0 0.127 0.123 0.127 - - 0 0 - 6.350 6.150 6.350 - - 0 - 0.00%
2020-10-08 0 0.127 0.122 0.127 - - 0 0 - 6.350 6.100 6.350 - - 0 - -0.78%
2020-10-07 0 0.128 0.128 0.141 0.127 0.127 330,000 41,910 0.1270 6.400 6.400 7.050 6.350 6.350 6,600 6.3500 -1.54%
2020-10-06 0 0.130 0.130 0.142 0.128 0.128 450,000 57,600 0.1280 6.500 6.500 7.100 6.400 6.400 9,000 6.4000 0.00%
2020-10-05 0 0.130 0.125 0.130 - - 0 0 - 6.500 6.250 6.500 - - 0 - 0.00%
2020-09-30 0 0.130 0.126 0.142 0.126 0.130 500,000 63,800 0.1276 6.500 6.300 7.100 6.300 6.500 10,000 6.3800 3.17%
2020-09-29 0 0.126 0.126 0.130 0.120 0.125 2,680,000 334,400 0.1248 6.300 6.300 6.500 6.000 6.250 53,600 6.2388 3.28%
2020-09-28 0 0.122 0.119 0.128 - - 0 0 - 6.100 5.950 6.400 - - 0 - 0.00%
2020-09-25 0 0.122 0.112 0.136 - - 0 0 - 6.100 5.600 6.800 - - 0 - 0.00%
2020-09-24 0 0.122 0.118 0.129 0.118 0.129 100,000 12,350 0.1235 6.100 5.900 6.450 5.900 6.450 2,000 6.1750 3.39%
2020-09-23 0 0.118 0.117 0.131 0.118 0.120 2,340,000 277,280 0.1185 5.900 5.850 6.550 5.900 6.000 46,800 5.9248 0.85%
2020-09-22 0 0.117 0.118 0.122 0.117 0.123 310,000 37,370 0.1205 5.850 5.900 6.100 5.850 6.150 6,200 6.0274 -4.10%
2020-09-21 0 0.122 0.119 0.122 0.118 0.122 850,000 102,120 0.1201 6.100 5.950 6.100 5.900 6.100 17,000 6.0071 0.00%
2020-09-18 0 0.122 0.122 0.132 0.121 0.125 40,000 4,960 0.1240 6.100 6.100 6.600 6.050 6.250 800 6.2000 -3.94%
2020-09-17 0 0.127 0.121 0.130 0.127 0.130 1,090,000 138,700 0.1272 6.350 6.050 6.500 6.350 6.500 21,800 6.3624 -2.31%
2020-09-16 0 0.130 0.123 0.130 0.121 0.130 260,000 32,400 0.1246 6.500 6.150 6.500 6.050 6.500 5,200 6.2308 5.69%
2020-09-15 0 0.123 0.123 0.130 0.122 0.122 1,820,000 222,040 0.1220 6.150 6.150 6.500 6.100 6.100 36,400 6.1000 -3.15%
2020-09-14 0 0.127 0.122 0.129 0.127 0.127 200,000 25,400 0.1270 6.350 6.100 6.450 6.350 6.350 4,000 6.3500 1.60%
2020-09-11 0 0.125 0.120 0.127 0.116 0.125 2,570,000 307,170 0.1195 6.250 6.000 6.350 5.800 6.250 51,400 5.9761 0.00%
2020-09-10 0 0.125 0.122 0.127 0.120 0.125 270,000 33,600 0.1244 6.250 6.100 6.350 6.000 6.250 5,400 6.2222 3.31%
2020-09-09 0 0.121 0.121 0.127 0.120 0.122 710,000 86,280 0.1215 6.050 6.050 6.350 6.000 6.100 14,200 6.0761 -0.82%
2020-09-08 0 0.122 0.122 0.125 0.121 0.121 780,000 94,380 0.1210 6.100 6.100 6.250 6.050 6.050 15,600 6.0500 -0.81%
2020-09-07 0 0.123 0.123 0.124 0.123 0.124 700,000 86,470 0.1235 6.150 6.150 6.200 6.150 6.200 14,000 6.1764 -0.81%
2020-09-04 0 0.124 0.124 0.126 0.124 0.127 2,160,000 269,540 0.1248 6.200 6.200 6.300 6.200 6.350 43,200 6.2394 2.48%
2020-09-03 0 0.121 0.120 0.126 0.119 0.132 8,720,000 1,076,930 0.1235 6.050 6.000 6.300 5.950 6.600 174,400 6.1751 -11.68%
2020-09-02 0 0.137 0.130 0.137 0.130 0.137 2,620,000 343,650 0.1312 6.850 6.500 6.850 6.500 6.850 52,400 6.5582 0.74%
2020-09-01 0 0.136 0.134 0.136 0.134 0.136 110,000 14,760 0.1342 6.800 6.700 6.800 6.700 6.800 2,200 6.7091 -1.45%
2020-08-31 0 0.138 0.133 0.139 0.138 0.138 480,000 66,240 0.1380 6.900 6.650 6.950 6.900 6.900 9,600 6.9000 -0.72%
2020-08-28 0 0.139 0.136 0.139 0.134 0.142 420,000 57,910 0.1379 6.950 6.800 6.950 6.700 7.100 8,400 6.8940 0.00%
2020-08-27 0 0.139 0.136 0.139 0.138 0.140 370,000 51,590 0.1394 6.950 6.800 6.950 6.900 7.000 7,400 6.9716 -0.71%
2020-08-26 0 0.140 0.133 0.140 0.133 0.140 1,870,000 250,510 0.1340 7.000 6.650 7.000 6.650 7.000 37,400 6.6981 1.45%
2020-08-25 0 0.138 0.135 0.138 0.135 0.138 1,850,000 252,180 0.1363 6.900 6.750 6.900 6.750 6.900 37,000 6.8157 -1.43%
2020-08-24 0 0.140 0.137 0.140 0.137 0.143 2,570,000 360,120 0.1401 7.000 6.850 7.000 6.850 7.150 51,400 7.0062 2.19%
2020-08-21 0 0.137 0.137 0.139 0.133 0.138 1,450,000 199,470 0.1376 6.850 6.850 6.950 6.650 6.900 29,000 6.8783 2.24%
2020-08-20 0 0.134 0.134 0.138 0.133 0.138 3,030,000 413,820 0.1366 6.700 6.700 6.900 6.650 6.900 60,600 6.8287 -3.60%
2020-08-19 0 0.139 0.137 0.141 0.138 0.141 4,800,000 667,650 0.1391 6.950 6.850 7.050 6.900 7.050 96,000 6.9547 3.73%
2020-08-18 0 0.134 0.133 0.134 0.133 0.143 4,060,000 566,740 0.1396 6.700 6.650 6.700 6.650 7.150 81,200 6.9796 0.00%
2020-08-17 0 0.134 0.133 0.135 0.134 0.135 540,000 72,870 0.1349 6.700 6.650 6.750 6.700 6.750 10,800 6.7472 -0.74%
2020-08-14 0 0.135 0.132 0.135 0.131 0.135 310,000 41,120 0.1326 6.750 6.600 6.750 6.550 6.750 6,200 6.6323 0.00%
2020-08-13 0 0.135 0.135 0.137 0.135 0.135 150,000 20,250 0.1350 6.750 6.750 6.850 6.750 6.750 3,000 6.7500 -2.17%
2020-08-12 0 0.138 0.134 0.143 0.133 0.138 5,570,000 746,270 0.1340 6.900 6.700 7.150 6.650 6.900 111,400 6.6990 2.22%
2020-08-11 0 0.135 0.135 0.141 0.135 0.135 130,000 17,450 0.1342 6.750 6.750 7.050 6.750 6.750 2,600 6.7115 0.75%
2020-08-10 0 0.134 0.134 0.136 0.133 0.136 440,000 59,540 0.1353 6.700 6.700 6.800 6.650 6.800 8,800 6.7659 -1.47%
2020-08-07 0 0.136 0.136 0.145 0.136 0.136 80,000 10,880 0.1360 6.800 6.800 7.250 6.800 6.800 1,600 6.8000 0.00%
2020-08-06 0 0.136 0.136 0.138 0.136 0.145 690,000 94,370 0.1368 6.800 6.800 6.900 6.800 7.250 13,800 6.8384 -2.16%
2020-08-05 0 0.139 0.138 0.139 0.134 0.153 2,960,000 413,690 0.1398 6.950 6.900 6.950 6.700 7.650 59,200 6.9880 0.72%
2020-08-04 0 0.138 0.136 0.138 0.136 0.139 1,440,000 198,610 0.1379 6.900 6.800 6.900 6.800 6.950 28,800 6.8962 -0.72%
2020-08-03 0 0.139 0.137 0.139 0.139 0.139 530,000 73,670 0.1390 6.950 6.850 6.950 6.950 6.950 10,600 6.9500 -0.71%
2020-07-31 0 0.140 0.140 0.148 - - 0 0 - 7.000 7.000 7.400 - - 0 - 0.00%
2020-07-30 0 0.140 0.140 0.146 0.138 0.149 230,000 32,760 0.1424 7.000 7.000 7.300 6.900 7.450 4,600 7.1217 -1.41%
2020-07-29 0 0.142 0.141 0.142 0.138 0.142 500,000 70,000 0.1400 7.100 7.050 7.100 6.900 7.100 10,000 7.0000 0.71%
2020-07-28 0 0.141 0.138 0.141 0.138 0.141 240,000 33,380 0.1391 7.050 6.900 7.050 6.900 7.050 4,800 6.9542 -0.70%
2020-07-27 0 0.142 0.139 0.144 0.138 0.142 590,000 82,060 0.1391 7.100 6.950 7.200 6.900 7.100 11,800 6.9542 -1.39%
2020-07-24 0 0.144 0.143 0.144 0.141 0.148 1,300,000 187,330 0.1441 7.200 7.150 7.200 7.050 7.400 26,000 7.2050 -2.04%
2020-07-23 0 0.147 0.144 0.148 0.144 0.152 680,000 100,440 0.1477 7.350 7.200 7.400 7.200 7.600 13,600 7.3853 2.08%
2020-07-22 0 0.144 0.141 0.145 0.140 0.145 820,000 118,030 0.1439 7.200 7.050 7.250 7.000 7.250 16,400 7.1970 1.41%
2020-07-21 0 0.142 0.142 0.145 0.140 0.147 1,190,000 169,230 0.1422 7.100 7.100 7.250 7.000 7.350 23,800 7.1105 -1.39%
2020-07-20 0 0.144 0.143 0.148 0.142 0.150 3,730,000 537,390 0.1441 7.200 7.150 7.400 7.100 7.500 74,600 7.2036 -8.86%
2020-07-17 0 0.158 0.149 0.159 0.146 0.159 1,120,000 171,870 0.1535 7.900 7.450 7.950 7.300 7.950 22,400 7.6728 -0.63%
2020-07-16 0 0.159 0.153 0.160 0.150 0.170 7,380,000 1,173,870 0.1591 7.950 7.650 8.000 7.500 8.500 147,600 7.9530 6.00%
2020-07-15 0 0.150 0.146 0.150 0.145 0.153 1,020,000 151,790 0.1488 7.500 7.300 7.500 7.250 7.650 20,400 7.4407 5.63%
2020-07-14 0 0.142 0.142 0.149 0.141 0.142 390,000 55,220 0.1416 7.100 7.100 7.450 7.050 7.100 7,800 7.0795 0.00%
2020-07-13 0 0.142 0.137 0.145 0.136 0.143 8,970,000 1,254,850 0.1399 7.100 6.850 7.250 6.800 7.150 179,400 6.9947 0.71%
2020-07-10 0 0.141 0.141 0.144 0.140 0.141 1,010,000 141,600 0.1402 7.050 7.050 7.200 7.000 7.050 20,200 7.0099 -0.70%
2020-07-09 0 0.142 0.139 0.148 0.140 0.145 6,530,000 916,630 0.1404 7.100 6.950 7.400 7.000 7.250 130,600 7.0186 2.16%
2020-07-08 0 0.139 0.139 0.145 0.138 0.143 510,000 72,380 0.1419 6.950 6.950 7.250 6.900 7.150 10,200 7.0961 -0.71%
2020-07-07 0 0.140 0.136 0.142 0.132 0.154 4,560,000 658,140 0.1443 7.000 6.800 7.100 6.600 7.700 91,200 7.2164 -3.45%
2020-07-06 0 0.145 0.139 0.145 0.140 0.148 420,000 61,490 0.1464 7.250 6.950 7.250 7.000 7.400 8,400 7.3202 1.40%
2020-07-03 0 0.143 0.139 0.143 0.140 0.148 760,000 110,200 0.1450 7.150 6.950 7.150 7.000 7.400 15,200 7.2500 5.93%
2020-07-02 0 0.135 0.135 0.141 0.135 0.135 60,000 8,100 0.1350 6.750 6.750 7.050 6.750 6.750 1,200 6.7500 0.00%
2020-06-30 0 0.135 0.135 0.143 0.133 0.143 960,000 131,390 0.1369 6.750 6.750 7.150 6.650 7.150 19,200 6.8432 -5.59%
2020-06-29 0 0.143 0.140 0.144 0.137 0.143 250,000 34,590 0.1384 7.150 7.000 7.200 6.850 7.150 5,000 6.9180 1.42%
2020-06-26 0 0.141 0.140 0.142 0.140 0.142 90,000 12,710 0.1412 7.050 7.000 7.100 7.000 7.100 1,800 7.0611 -0.70%
2020-06-24 0 0.142 0.140 0.142 0.137 0.145 140,000 19,560 0.1397 7.100 7.000 7.100 6.850 7.250 2,800 6.9857 2.90%
2020-06-23 0 0.138 0.138 0.146 0.137 0.139 300,000 41,400 0.1380 6.900 6.900 7.300 6.850 6.950 6,000 6.9000 -1.43%
2020-06-22 0 0.140 0.140 0.149 0.139 0.141 510,000 71,330 0.1399 7.000 7.000 7.450 6.950 7.050 10,200 6.9931 -4.11%
2020-06-19 0 0.146 0.142 0.147 0.142 0.148 210,000 30,460 0.1450 7.300 7.100 7.350 7.100 7.400 4,200 7.2524 -1.35%
2020-06-18 0 0.148 0.147 0.151 0.143 0.157 1,690,000 255,080 0.1509 7.400 7.350 7.550 7.150 7.850 33,800 7.5467 5.71%
2020-06-17 0 0.140 0.140 0.144 0.136 0.140 690,000 94,770 0.1373 7.000 7.000 7.200 6.800 7.000 13,800 6.8674 -3.45%
2020-06-16 0 0.145 0.141 0.145 0.144 0.145 730,000 105,790 0.1449 7.250 7.050 7.250 7.200 7.250 14,600 7.2459 0.69%
2020-06-15 0 0.144 0.136 0.146 0.136 0.150 790,000 109,480 0.1386 7.200 6.800 7.300 6.800 7.500 15,800 6.9291 0.00%
2020-06-12 0 0.144 0.141 0.146 0.140 0.144 130,000 18,240 0.1403 7.200 7.050 7.300 7.000 7.200 2,600 7.0154 2.86%
2020-06-11 0 0.140 0.137 0.140 0.140 0.142 1,100,000 156,180 0.1420 7.000 6.850 7.000 7.000 7.100 22,000 7.0991 -1.41%
2020-06-10 0 0.142 0.136 0.144 0.142 0.144 432,000 61,946 0.1434 7.100 6.800 7.200 7.100 7.200 8,640 7.1697 -1.39%
2020-06-09 0 0.144 0.139 0.145 0.140 0.145 260,000 37,160 0.1429 7.200 6.950 7.250 7.000 7.250 5,200 7.1462 1.41%
2020-06-08 0 0.142 0.140 0.142 0.140 0.143 1,570,000 221,880 0.1413 7.100 7.000 7.100 7.000 7.150 31,400 7.0662 1.43%
2020-06-05 0 0.140 0.136 0.140 0.140 0.143 290,000 40,780 0.1406 7.000 6.800 7.000 7.000 7.150 5,800 7.0310 -2.10%
2020-06-04 0 0.143 0.140 0.143 0.143 0.147 250,000 36,710 0.1468 7.150 7.000 7.150 7.150 7.350 5,000 7.3420 2.14%
2020-06-03 0 0.140 0.140 0.142 0.136 0.142 230,000 32,160 0.1398 7.000 7.000 7.100 6.800 7.100 4,600 6.9913 1.45%
2020-06-02 0 0.138 0.138 0.142 0.136 0.140 160,000 22,000 0.1375 6.900 6.900 7.100 6.800 7.000 3,200 6.8750 0.00%
2020-06-01 0 0.138 0.137 0.144 0.138 0.138 20,000 2,760 0.1380 6.900 6.850 7.200 6.900 6.900 400 6.9000 -1.43%
2020-05-29 0 0.140 0.136 0.143 0.140 0.147 64,000 8,994 0.1405 7.000 6.800 7.150 7.000 7.350 1,280 7.0266 0.00%
2020-05-28 0 0.140 0.137 0.140 0.140 0.140 30,000 4,200 0.1400 7.000 6.850 7.000 7.000 7.000 600 7.0000 0.00%
2020-05-27 0 0.140 0.136 0.140 0.136 0.140 200,000 27,430 0.1372 7.000 6.800 7.000 6.800 7.000 4,000 6.8575 -2.10%
2020-05-26 0 0.143 0.136 0.145 0.138 0.147 250,000 35,460 0.1418 7.150 6.800 7.250 6.900 7.350 5,000 7.0920 2.88%
2020-05-25 0 0.139 0.136 0.139 0.135 0.140 1,050,000 142,180 0.1354 6.950 6.800 6.950 6.750 7.000 21,000 6.7705 -0.71%
2020-05-22 0 0.140 0.137 0.140 0.136 0.144 2,520,000 351,160 0.1393 7.000 6.850 7.000 6.800 7.200 50,400 6.9675 -7.28%
2020-05-21 0 0.151 0.148 0.151 0.146 0.154 530,000 79,870 0.1507 7.550 7.400 7.550 7.300 7.700 10,600 7.5349 2.03%
2020-05-20 0 0.148 0.147 0.152 0.145 0.153 1,530,000 225,610 0.1475 7.400 7.350 7.600 7.250 7.650 30,600 7.3729 -1.33%
2020-05-19 0 0.150 0.150 0.153 0.145 0.154 690,000 102,230 0.1482 7.500 7.500 7.650 7.250 7.700 13,800 7.4080 -2.60%
2020-05-18 0 0.154 0.148 0.154 0.152 0.155 590,000 90,100 0.1527 7.700 7.400 7.700 7.600 7.750 11,800 7.6356 1.32%
2020-05-15 0 0.152 0.148 0.152 0.151 0.156 600,000 91,310 0.1522 7.600 7.400 7.600 7.550 7.800 12,000 7.6092 4.11%
2020-05-14 0 0.146 0.145 0.151 0.144 0.151 590,000 87,260 0.1479 7.300 7.250 7.550 7.200 7.550 11,800 7.3949 -3.31%
2020-05-13 0 0.151 0.147 0.154 0.144 0.156 1,760,000 259,300 0.1473 7.550 7.350 7.700 7.200 7.800 35,200 7.3665 -3.21%
2020-05-12 0 0.156 0.149 0.156 0.144 0.159 280,000 43,120 0.1540 7.800 7.450 7.800 7.200 7.950 5,600 7.7000 -1.89%
2020-05-11 0 0.159 0.152 0.161 0.159 0.161 240,000 38,200 0.1592 7.950 7.600 8.050 7.950 8.050 4,800 7.9583 0.00%
2020-05-08 0 0.159 0.155 0.159 0.154 0.160 1,260,000 199,050 0.1580 7.950 7.750 7.950 7.700 8.000 25,200 7.8988 3.25%
2020-05-07 0 0.154 0.146 0.160 - - 0 0 - 7.700 7.300 8.000 - - 0 - 0.00%
2020-05-06 0 0.154 0.152 0.153 0.150 0.159 1,080,000 166,130 0.1538 7.700 7.600 7.650 7.500 7.950 21,600 7.6912 4.05%
2020-05-05 0 0.148 0.148 0.151 0.145 0.151 610,000 90,580 0.1485 7.400 7.400 7.550 7.250 7.550 12,200 7.4246 2.78%
2020-05-04 0 0.144 0.144 0.146 0.143 0.149 740,000 108,520 0.1466 7.200 7.200 7.300 7.150 7.450 14,800 7.3324 0.70%
2020-04-29 0 0.143 0.143 0.148 0.140 0.149 500,000 70,900 0.1418 7.150 7.150 7.400 7.000 7.450 10,000 7.0900 -0.69%
2020-04-28 0 0.144 0.140 0.143 0.139 0.145 1,530,000 215,980 0.1412 7.200 7.000 7.150 6.950 7.250 30,600 7.0582 -0.69%
2020-04-27 0 0.145 0.143 0.145 0.145 0.160 1,930,000 292,720 0.1517 7.250 7.150 7.250 7.250 8.000 38,600 7.5834 -7.64%
2020-04-24 0 0.157 0.155 0.157 0.150 0.181 3,210,000 510,260 0.1590 7.850 7.750 7.850 7.500 9.050 64,200 7.9480 -6.55%
2020-04-23 0 0.168 0.169 0.170 0.139 0.178 9,730,000 1,616,030 0.1661 8.400 8.450 8.500 6.950 8.900 194,600 8.3044 23.53%
2020-04-22 0 0.136 0.130 0.139 0.131 0.144 1,170,000 159,900 0.1367 6.800 6.500 6.950 6.550 7.200 23,400 6.8333 -2.86%
2020-04-21 0 0.140 0.138 0.140 0.139 0.148 2,330,000 326,440 0.1401 7.000 6.900 7.000 6.950 7.400 46,600 7.0052 -6.04%
2020-04-20 0 0.149 0.134 0.149 0.134 0.150 930,000 132,030 0.1420 7.450 6.700 7.450 6.700 7.500 18,600 7.0984 1.36%
2020-04-17 0 0.147 0.144 0.149 0.144 0.147 80,000 11,640 0.1455 7.350 7.200 7.450 7.200 7.350 1,600 7.2750 2.80%
2020-04-16 0 0.143 0.140 0.145 0.140 0.144 942,000 134,220 0.1425 7.150 7.000 7.250 7.000 7.200 18,840 7.1242 -0.69%
2020-04-15 0 0.144 0.142 0.145 0.138 0.144 1,410,000 200,570 0.1422 7.200 7.100 7.250 6.900 7.200 28,200 7.1124 4.35%
2020-04-14 0 0.138 0.138 0.144 0.137 0.154 6,990,000 988,090 0.1414 6.900 6.900 7.200 6.850 7.700 139,800 7.0679 -9.21%
2020-04-09 0 0.152 0.152 0.158 - - 0 0 - 7.600 7.600 7.900 - - 0 - 1.33%
2020-04-08 0 0.150 0.150 0.159 0.146 0.159 1,370,000 209,970 0.1533 7.500 7.500 7.950 7.300 7.950 27,400 7.6631 0.67%
2020-04-07 0 0.149 0.145 0.149 0.146 0.149 520,000 76,800 0.1477 7.450 7.250 7.450 7.300 7.450 10,400 7.3846 -0.67%
2020-04-06 0 0.150 0.140 0.150 - - 0 0 - 7.500 7.000 7.500 - - 0 - 0.00%
2020-04-03 0 0.150 0.150 0.175 0.150 0.151 370,000 55,640 0.1504 7.500 7.500 8.750 7.500 7.550 7,400 7.5189 0.00%
2020-04-02 0 0.150 0.140 0.150 - - 0 0 - 7.500 7.000 7.500 - - 0 - 0.00%
2020-04-01 0 0.150 0.145 0.150 0.146 0.156 350,000 52,000 0.1486 7.500 7.250 7.500 7.300 7.800 7,000 7.4286 3.45%
2020-03-31 0 0.145 0.140 0.145 0.140 0.150 1,170,000 170,020 0.1453 7.250 7.000 7.250 7.000 7.500 23,400 7.2658 0.00%
2020-03-30 0 0.145 0.145 0.147 0.134 0.148 80,000 11,260 0.1408 7.250 7.250 7.350 6.700 7.400 1,600 7.0375 0.00%
2020-03-27 0 0.145 0.142 0.145 0.147 0.147 120,000 17,640 0.1470 7.250 7.100 7.250 7.350 7.350 2,400 7.3500 -0.68%
2020-03-26 0 0.146 0.135 0.146 0.147 0.148 120,000 17,740 0.1478 7.300 6.750 7.300 7.350 7.400 2,400 7.3917 -1.35%
2020-03-25 0 0.148 0.138 0.148 0.140 0.148 990,000 140,640 0.1421 7.400 6.900 7.400 7.000 7.400 19,800 7.1030 -1.33%
2020-03-24 0 0.150 0.140 0.151 0.145 0.150 80,000 11,650 0.1456 7.500 7.000 7.550 7.250 7.500 1,600 7.2812 3.45%
2020-03-23 0 0.145 0.125 0.145 0.144 0.145 120,000 17,300 0.1442 7.250 6.250 7.250 7.200 7.250 2,400 7.2083 0.00%
2020-03-20 0 0.145 0.144 0.148 0.135 0.172 4,960,000 726,100 0.1464 7.250 7.200 7.400 6.750 8.600 99,200 7.3196 -10.49%
2020-03-19 0 0.162 0.158 0.162 0.156 0.179 2,130,000 358,990 0.1685 8.100 7.900 8.100 7.800 8.950 42,600 8.4270 -13.37%
2020-03-18 0 0.187 0.180 0.189 0.177 0.200 470,000 86,500 0.1840 9.350 9.000 9.450 8.850 10.00 9,400 9.2021 -3.11%
2020-03-17 0 0.193 0.181 0.192 0.175 0.200 340,000 61,880 0.1820 9.650 9.050 9.600 8.750 10.00 6,800 9.1000 0.52%
2020-03-16 0 0.192 0.180 0.193 0.192 0.199 240,000 46,770 0.1949 9.600 9.000 9.650 9.600 9.950 4,800 9.7437 -1.54%
2020-03-13 0 0.195 0.195 0.201 0.193 0.214 1,240,000 247,410 0.1995 9.750 9.750 10.05 9.650 10.70 24,800 9.9762 -9.30%
2020-03-12 0 0.215 0.207 0.215 0.210 0.215 130,000 27,450 0.2112 10.75 10.35 10.75 10.50 10.75 2,600 10.558 0.00%
2020-03-11 0 0.215 0.202 0.220 0.210 0.230 2,320,000 500,970 0.2159 10.75 10.10 11.00 10.50 11.50 46,400 10.797 -1.83%
2020-03-10 0 0.219 0.202 0.220 0.204 0.226 2,430,000 527,240 0.2170 10.95 10.10 11.00 10.20 11.30 48,600 10.849 9.50%
2020-03-09 0 0.200 0.200 0.208 0.200 0.207 740,000 148,790 0.2011 10.00 10.00 10.40 10.00 10.35 14,800 10.053 -2.91%
2020-03-06 0 0.206 0.206 0.213 0.203 0.213 1,040,000 215,790 0.2075 10.30 10.30 10.65 10.15 10.65 20,800 10.375 -4.19%
2020-03-05 0 0.215 0.211 0.217 0.200 0.218 5,290,000 1,100,010 0.2079 10.75 10.55 10.85 10.00 10.90 105,800 10.397 1.90%
2020-03-04 0 0.211 0.210 0.217 0.205 0.211 1,380,000 288,980 0.2094 10.55 10.50 10.85 10.25 10.55 27,600 10.470 2.43%
2020-03-03 0 0.206 0.201 0.205 0.205 0.212 3,320,000 691,760 0.2084 10.30 10.05 10.25 10.25 10.60 66,400 10.418 -4.63%
2020-03-02 0 0.216 0.215 0.216 0.212 0.242 3,920,000 879,890 0.2245 10.80 10.75 10.80 10.60 12.10 78,400 11.223 -1.82%
2020-02-28 0 0.220 0.212 0.220 0.210 0.234 1,180,000 250,600 0.2124 11.00 10.60 11.00 10.50 11.70 23,600 10.619 0.00%
2020-02-27 0 0.220 0.218 0.220 0.210 0.220 1,450,000 314,520 0.2169 11.00 10.90 11.00 10.50 11.00 29,000 10.846 3.77%
2020-02-26 0 0.212 0.212 0.218 0.209 0.227 3,990,000 876,930 0.2198 10.60 10.60 10.90 10.45 11.35 79,800 10.989 -9.01%
2020-02-25 0 0.233 0.233 0.235 0.233 0.247 4,100,000 968,990 0.2363 11.65 11.65 11.75 11.65 12.35 82,000 11.817 -3.32%
2020-02-24 0 0.241 0.231 0.241 0.240 0.243 2,900,000 699,650 0.2413 12.05 11.55 12.05 12.00 12.15 58,000 12.063 0.00%
2020-02-21 0 0.241 0.238 0.241 0.237 0.250 2,450,000 600,500 0.2451 12.05 11.90 12.05 11.85 12.50 49,000 12.255 1.26%
2020-02-20 0 0.238 0.235 0.238 0.238 0.245 790,000 189,440 0.2398 11.90 11.75 11.90 11.90 12.25 15,800 11.990 -1.65%
2020-02-19 0 0.242 0.240 0.242 0.236 0.245 1,650,000 399,410 0.2421 12.10 12.00 12.10 11.80 12.25 33,000 12.103 0.83%
2020-02-18 0 0.240 0.236 0.245 0.225 0.244 14,920,000 3,432,730 0.2301 12.00 11.80 12.25 11.25 12.20 298,400 11.504 2.13%
2020-02-17 0 0.235 0.232 0.236 0.232 0.247 2,770,000 655,380 0.2366 11.75 11.60 11.80 11.60 12.35 55,400 11.830 0.86%
2020-02-14 0 0.233 0.230 0.234 0.219 0.239 1,870,000 430,830 0.2304 11.65 11.50 11.70 10.95 11.95 37,400 11.520 2.64%
2020-02-13 0 0.227 0.220 0.229 0.210 0.230 620,000 139,910 0.2257 11.35 11.00 11.45 10.50 11.50 12,400 11.283 -0.87%
2020-02-12 0 0.229 0.220 0.229 0.220 0.229 360,000 81,770 0.2271 11.45 11.00 11.45 11.00 11.45 7,200 11.357 1.78%
2020-02-11 0 0.225 0.221 0.229 0.221 0.235 680,000 153,710 0.2260 11.25 11.05 11.45 11.05 11.75 13,600 11.302 2.27%
2020-02-10 0 0.220 0.220 0.225 0.196 0.220 2,260,000 475,660 0.2105 11.00 11.00 11.25 9.800 11.00 45,200 10.523 3.29%
2020-02-07 0 0.213 0.205 0.213 - - 0 0 - 10.65 10.25 10.65 - - 0 - 0.00%
2020-02-06 0 0.213 0.212 0.219 0.211 0.220 1,400,000 302,680 0.2162 10.65 10.60 10.95 10.55 11.00 28,000 10.810 0.47%
2020-02-05 0 0.212 0.212 0.217 0.207 0.219 350,000 75,820 0.2166 10.60 10.60 10.85 10.35 10.95 7,000 10.831 -1.40%
2020-02-04 0 0.215 0.215 0.228 0.211 0.229 2,050,000 457,970 0.2234 10.75 10.75 11.40 10.55 11.45 41,000 11.170 2.38%
2020-02-03 0 0.210 0.210 0.220 0.190 0.220 2,390,000 493,630 0.2065 10.50 10.50 11.00 9.500 11.00 47,800 10.327 0.00%
2020-01-31 0 0.210 0.210 0.214 0.206 0.250 2,300,000 502,490 0.2185 10.50 10.50 10.70 10.30 12.50 46,000 10.924 -5.41%
2020-01-30 0 0.222 0.213 0.222 0.195 0.232 10,560,000 2,269,740 0.2149 11.10 10.65 11.10 9.750 11.60 211,200 10.747 16.84%
2020-01-29 0 0.190 0.190 0.198 0.190 0.214 4,870,000 957,690 0.1967 9.500 9.500 9.900 9.500 10.70 97,400 9.8325 -12.84%
2020-01-24 0 0.218 0.217 0.226 0.217 0.221 710,000 154,920 0.2182 10.90 10.85 11.30 10.85 11.05 14,200 10.910 0.46%
2020-01-23 0 0.217 0.213 0.221 0.212 0.222 870,000 187,670 0.2157 10.85 10.65 11.05 10.60 11.10 17,400 10.786 -5.24%
2020-01-22 0 0.229 0.229 0.230 0.228 0.230 200,000 45,630 0.2282 11.45 11.45 11.50 11.40 11.50 4,000 11.408 0.44%
2020-01-21 0 0.228 0.228 0.230 0.210 0.228 1,380,000 308,150 0.2233 11.40 11.40 11.50 10.50 11.40 27,600 11.165 -2.98%
2020-01-20 0 0.235 0.235 0.240 0.235 0.248 1,440,000 342,730 0.2380 11.75 11.75 12.00 11.75 12.40 28,800 11.900 0.00%
2020-01-17 0 0.235 0.235 0.236 0.235 0.237 740,000 174,230 0.2354 11.75 11.75 11.80 11.75 11.85 14,800 11.772 0.86%
2020-01-16 0 0.233 0.231 0.238 0.223 0.238 858,000 197,610 0.2303 11.65 11.55 11.90 11.15 11.90 17,160 11.516 3.10%
2020-01-15 0 0.226 0.226 0.232 0.225 0.248 3,760,000 865,470 0.2302 11.30 11.30 11.60 11.25 12.40 75,200 11.509 -8.50%
2020-01-14 0 0.247 0.240 0.247 0.239 0.265 2,940,000 742,260 0.2525 12.35 12.00 12.35 11.95 13.25 58,800 12.623 -3.14%
2020-01-13 0 0.255 0.255 0.260 0.255 0.270 3,059,520 787,182 0.2573 12.75 12.75 13.00 12.75 13.50 61,190 12.864 0.00%
2020-01-10 0 0.255 0.255 0.260 0.243 0.270 17,888,000 4,675,480 0.2614 12.75 12.75 13.00 12.15 13.50 357,760 13.069 5.37%
2020-01-09 0 0.242 0.243 0.244 0.230 0.247 13,310,000 3,198,590 0.2403 12.10 12.15 12.20 11.50 12.35 266,200 12.016 10.00%
2020-01-08 0 0.220 0.220 0.225 0.218 0.230 3,620,000 815,340 0.2252 11.00 11.00 11.25 10.90 11.50 72,400 11.262 -1.79%
2020-01-07 0 0.224 0.220 0.224 0.206 0.226 6,760,000 1,494,320 0.2211 11.20 11.00 11.20 10.30 11.30 135,200 11.053 12.00%
2020-01-06 0 0.200 0.200 0.210 0.200 0.202 200,000 40,080 0.2004 10.00 10.00 10.50 10.00 10.10 4,000 10.020 -4.76%
2020-01-03 0 0.210 0.201 0.210 0.191 0.211 210,000 43,010 0.2048 10.50 10.05 10.50 9.550 10.55 4,200 10.240 0.96%
2020-01-02 0 0.208 0.208 0.209 0.180 0.212 3,340,000 667,300 0.1998 10.40 10.40 10.45 9.000 10.60 66,800 9.9895 0.97%
2019-12-31 0 0.206 0.180 0.209 0.203 0.215 480,000 98,910 0.2061 10.30 9.000 10.45 10.15 10.75 9,600 10.303 3.00%
2019-12-30 0 0.200 0.200 0.210 0.200 0.216 350,000 70,320 0.2009 10.00 10.00 10.50 10.00 10.80 7,000 10.046 0.00%
2019-12-27 0 0.200 0.185 0.205 0.190 0.208 130,000 25,240 0.1942 10.00 9.250 10.25 9.500 10.40 2,600 9.7077 -4.76%
2019-12-24 0 0.210 0.185 0.216 - - 0 0 - 10.50 9.250 10.80 - - 0 - 0.00%
2019-12-23 0 0.210 0.188 0.210 0.210 0.210 860,000 180,600 0.2100 10.50 9.400 10.50 10.50 10.50 17,200 10.500 0.00%
2019-12-20 0 0.210 0.195 0.210 - - 0 0 - 10.50 9.750 10.50 - - 0 - 0.00%
2019-12-19 0 0.210 0.202 0.210 0.200 0.218 2,640,000 543,500 0.2059 10.50 10.10 10.50 10.00 10.90 52,800 10.294 2.44%
2019-12-18 0 0.205 0.200 0.206 0.199 0.206 1,470,000 299,160 0.2035 10.25 10.00 10.30 9.950 10.30 29,400 10.176 3.54%
2019-12-17 0 0.198 0.191 0.202 0.181 0.202 2,870,000 527,670 0.1839 9.900 9.550 10.10 9.050 10.10 57,400 9.1929 3.66%
2019-12-16 0 0.191 0.191 0.195 0.185 0.192 1,780,000 335,460 0.1885 9.550 9.550 9.750 9.250 9.600 35,600 9.4230 3.24%
2019-12-13 0 0.185 0.180 0.185 0.170 0.204 2,710,000 487,990 0.1801 9.250 9.000 9.250 8.500 10.20 54,200 9.0035 -9.76%
2019-12-12 0 0.205 0.190 0.205 0.200 0.208 150,000 30,160 0.2011 10.25 9.500 10.25 10.00 10.40 3,000 10.053 -1.91%
2019-12-11 0 0.209 0.198 0.209 0.201 0.209 910,000 184,190 0.2024 10.45 9.900 10.45 10.05 10.45 18,200 10.120 6.09%
2019-12-10 0 0.197 0.190 0.197 0.191 0.197 420,000 80,620 0.1920 9.850 9.500 9.850 9.550 9.850 8,400 9.5976 0.00%
2019-12-09 0 0.197 0.196 0.220 0.196 0.202 1,270,000 252,630 0.1989 9.850 9.800 11.00 9.800 10.10 25,400 9.9461 -1.99%
2019-12-06 0 0.201 0.201 0.207 0.200 0.207 860,000 175,320 0.2039 10.05 10.05 10.35 10.00 10.35 17,200 10.193 -1.95%
2019-12-05 0 0.205 0.204 0.210 0.199 0.208 590,000 120,480 0.2042 10.25 10.20 10.50 9.950 10.40 11,800 10.210 -1.44%
2019-12-04 0 0.208 0.201 0.208 0.208 0.208 70,000 14,560 0.2080 10.40 10.05 10.40 10.40 10.40 1,400 10.400 0.00%
2019-12-03 0 0.208 0.208 0.217 0.207 0.229 540,000 118,100 0.2187 10.40 10.40 10.85 10.35 11.45 10,800 10.935 -0.95%
2019-12-02 0 0.210 0.166 0.222 0.210 0.229 210,000 46,190 0.2200 10.50 8.300 11.10 10.50 11.45 4,200 10.998 -8.70%
2019-11-29 0 0.230 0.218 0.230 0.213 0.235 1,218,000 268,190 0.2202 11.50 10.90 11.50 10.65 11.75 24,360 11.009 -4.17%
2019-11-28 0 0.240 0.235 0.240 0.230 0.250 5,330,000 1,301,950 0.2443 12.00 11.75 12.00 11.50 12.50 106,600 12.213 4.35%
2019-11-27 0 0.230 0.230 0.234 0.219 0.240 3,880,000 894,620 0.2306 11.50 11.50 11.70 10.95 12.00 77,600 11.529 5.02%
2019-11-26 0 0.219 0.214 0.219 0.200 0.220 2,910,000 624,430 0.2146 10.95 10.70 10.95 10.00 11.00 58,200 10.729 8.96%
2019-11-25 0 0.201 0.201 0.205 0.190 0.201 10,449,970 2,070,624 0.1981 10.05 10.05 10.25 9.500 10.05 208,999 9.9073 5.24%
2019-11-22 0 0.191 0.175 0.191 0.192 0.193 2,090,000 403,330 0.1930 9.550 8.750 9.550 9.600 9.650 41,800 9.6490 4.95%
2019-11-21 0 0.182 0.181 0.190 0.178 0.195 1,830,000 333,920 0.1825 9.100 9.050 9.500 8.900 9.750 36,600 9.1235 -4.21%
2019-11-20 0 0.190 0.187 0.194 0.184 0.193 1,190,000 224,750 0.1889 9.500 9.350 9.700 9.200 9.650 23,800 9.4433 2.15%
2019-11-19 0 0.186 0.180 0.186 0.180 0.186 1,500,000 277,610 0.1851 9.300 9.000 9.300 9.000 9.300 30,000 9.2537 1.64%
2019-11-18 0 0.183 0.175 0.183 0.175 0.183 1,830,000 331,050 0.1809 9.150 8.750 9.150 8.750 9.150 36,600 9.0451 4.57%
2019-11-15 0 0.175 0.174 0.177 0.169 0.175 1,260,000 219,410 0.1741 8.750 8.700 8.850 8.450 8.750 25,200 8.7067 0.00%
2019-11-14 0 0.175 0.174 0.176 0.166 0.175 1,030,000 177,260 0.1721 8.750 8.700 8.800 8.300 8.750 20,600 8.6049 1.16%
2019-11-13 0 0.173 0.170 0.174 0.165 0.173 1,470,000 247,610 0.1684 8.650 8.500 8.700 8.250 8.650 29,400 8.4221 2.98%
2019-11-12 0 0.168 0.168 0.173 0.167 0.175 314,000 53,200 0.1694 8.400 8.400 8.650 8.350 8.750 6,280 8.4713 -1.18%
2019-11-11 0 0.170 0.165 0.170 0.165 0.171 950,000 158,340 0.1667 8.500 8.250 8.500 8.250 8.550 19,000 8.3337 -0.58%
2019-11-08 0 0.171 0.166 0.172 0.169 0.171 650,000 110,280 0.1697 8.550 8.300 8.600 8.450 8.550 13,000 8.4831 1.18%
2019-11-07 0 0.169 0.164 0.170 0.161 0.169 860,000 142,720 0.1660 8.450 8.200 8.500 8.050 8.450 17,200 8.2977 -0.59%
2019-11-06 0 0.170 0.166 0.170 0.165 0.170 1,270,000 210,880 0.1660 8.500 8.300 8.500 8.250 8.500 25,400 8.3024 -2.86%
2019-11-05 0 0.175 0.170 0.175 0.170 0.175 600,000 103,810 0.1730 8.750 8.500 8.750 8.500 8.750 12,000 8.6508 2.94%
2019-11-04 0 0.170 0.170 0.176 0.163 0.170 2,160,000 364,410 0.1687 8.500 8.500 8.800 8.150 8.500 43,200 8.4354 0.00%
2019-11-01 0 0.170 0.170 0.178 0.170 0.170 100,000 17,000 0.1700 8.500 8.500 8.900 8.500 8.500 2,000 8.5000 2.41%
2019-10-31 0 0.166 0.166 0.168 0.163 0.170 340,000 56,440 0.1660 8.300 8.300 8.400 8.150 8.500 6,800 8.3000 -7.78%
2019-10-30 0 0.180 0.170 0.180 0.180 0.180 50,000 9,000 0.1800 9.000 8.500 9.000 9.000 9.000 1,000 9.0000 0.00%
2019-10-29 0 0.180 0.170 0.180 0.170 0.180 310,000 52,800 0.1703 9.000 8.500 9.000 8.500 9.000 6,200 8.5161 0.56%
2019-10-28 0 0.179 0.176 0.179 0.176 0.179 500,000 89,200 0.1784 8.950 8.800 8.950 8.800 8.950 10,000 8.9200 4.07%
2019-10-25 0 0.172 0.166 0.172 0.174 0.175 250,000 43,590 0.1744 8.600 8.300 8.600 8.700 8.750 5,000 8.7180 2.38%
2019-10-24 0 0.168 0.168 0.170 0.165 0.170 280,000 47,000 0.1679 8.400 8.400 8.500 8.250 8.500 5,600 8.3929 0.00%
2019-10-23 0 0.168 0.165 0.170 0.165 0.168 30,000 4,980 0.1660 8.400 8.250 8.500 8.250 8.400 600 8.3000 2.44%
2019-10-22 0 0.164 0.164 0.173 0.162 0.166 550,000 89,970 0.1636 8.200 8.200 8.650 8.100 8.300 11,000 8.1791 -1.80%
2019-10-21 0 0.167 0.166 0.183 0.167 0.167 10,000 1,670 0.1670 8.350 8.300 9.150 8.350 8.350 200 8.3500 -4.57%
2019-10-18 0 0.175 0.168 0.175 0.168 0.175 130,000 22,180 0.1706 8.750 8.400 8.750 8.400 8.750 2,600 8.5308 0.00%
2019-10-17 0 0.175 0.170 0.176 - - 0 0 - 8.750 8.500 8.800 - - 0 - 0.00%
2019-10-16 0 0.175 0.163 0.175 - - 0 0 - 8.750 8.150 8.750 - - 0 - 0.00%
2019-10-15 0 0.175 0.175 0.176 0.175 0.175 1,030,000 180,250 0.1750 8.750 8.750 8.800 8.750 8.750 20,600 8.7500 0.00%
2019-10-14 0 0.175 0.168 0.175 0.175 0.176 550,000 96,650 0.1757 8.750 8.400 8.750 8.750 8.800 11,000 8.7864 2.94%
2019-10-11 0 0.170 0.165 0.173 0.170 0.175 360,000 62,300 0.1731 8.500 8.250 8.650 8.500 8.750 7,200 8.6528 -2.30%
2019-10-10 0 0.174 0.166 0.174 0.176 0.176 60,000 10,560 0.1760 8.700 8.300 8.700 8.800 8.800 1,200 8.8000 0.58%
2019-10-09 0 0.173 0.165 0.173 0.165 0.174 210,000 35,850 0.1707 8.650 8.250 8.650 8.250 8.700 4,200 8.5357 8.12%
2019-10-08 0 0.160 0.160 0.170 0.160 0.170 160,000 26,160 0.1635 8.000 8.000 8.500 8.000 8.500 3,200 8.1750 0.00%
2019-10-04 0 0.160 0.160 0.170 - - 0 0 - 8.000 8.000 8.500 - - 0 - 0.00%
2019-10-03 0 0.160 0.160 0.168 - - 0 0 - 8.000 8.000 8.400 - - 0 - 0.00%
2019-10-02 0 0.160 0.156 0.170 0.160 0.161 190,000 30,440 0.1602 8.000 7.800 8.500 8.000 8.050 3,800 8.0105 -0.62%
2019-09-30 0 0.161 0.160 0.166 0.161 0.168 220,000 36,520 0.1660 8.050 8.000 8.300 8.050 8.400 4,400 8.3000 -6.94%
2019-09-27 0 0.173 0.167 0.174 0.168 0.173 60,000 10,130 0.1688 8.650 8.350 8.700 8.400 8.650 1,200 8.4417 -1.14%
2019-09-26 0 0.175 0.171 0.175 0.175 0.176 660,000 115,650 0.1752 8.750 8.550 8.750 8.750 8.800 13,200 8.7614 0.57%
2019-09-25 0 0.174 0.162 0.175 0.169 0.174 430,000 73,940 0.1720 8.700 8.100 8.750 8.450 8.700 8,600 8.5977 2.96%
2019-09-24 0 0.169 0.162 0.173 0.162 0.173 11,270,000 1,805,710 0.1602 8.450 8.100 8.650 8.100 8.650 225,400 8.0111 -0.59%
2019-09-23 0 0.170 0.163 0.170 - - 0 0 - 8.500 8.150 8.500 - - 0 - 0.00%
2019-09-20 0 0.170 0.164 0.170 - - 0 0 - 8.500 8.200 8.500 - - 0 - 0.00%
2019-09-19 0 0.170 0.164 0.170 0.163 0.172 490,000 83,320 0.1700 8.500 8.200 8.500 8.150 8.600 9,800 8.5020 0.00%
2019-09-18 0 0.170 0.161 0.170 0.168 0.170 160,000 27,180 0.1699 8.500 8.050 8.500 8.400 8.500 3,200 8.4937 6.25%
2019-09-17 0 0.160 0.160 0.168 0.160 0.170 180,000 29,500 0.1639 8.000 8.000 8.400 8.000 8.500 3,600 8.1944 -5.33%
2019-09-16 0 0.169 0.162 0.175 0.161 0.170 390,000 65,410 0.1677 8.450 8.100 8.750 8.050 8.500 7,800 8.3859 2.42%
2019-09-13 0 0.165 0.160 0.168 0.156 0.165 210,000 33,900 0.1614 8.250 8.000 8.400 7.800 8.250 4,200 8.0714 1.85%
2019-09-12 0 0.162 0.162 0.168 0.160 0.161 180,000 28,850 0.1603 8.100 8.100 8.400 8.000 8.050 3,600 8.0139 0.00%
2019-09-11 0 0.162 0.167 0.168 0.156 0.189 910,000 154,740 0.1700 8.100 8.350 8.400 7.800 9.450 18,200 8.5022 -0.61%
2019-09-10 0 0.163 0.156 0.170 - - 0 0 - 8.150 7.800 8.500 - - 0 - 0.00%
2019-09-09 0 0.163 0.155 0.168 - - 0 0 - 8.150 7.750 8.400 - - 0 - 0.00%
2019-09-06 0 0.163 0.163 0.164 0.160 0.163 300,000 48,560 0.1619 8.150 8.150 8.200 8.000 8.150 6,000 8.0933 1.88%
2019-09-05 0 0.160 0.160 0.168 0.150 0.160 70,000 10,740 0.1534 8.000 8.000 8.400 7.500 8.000 1,400 7.6714 4.58%
2019-09-04 0 0.153 0.151 0.158 0.150 0.160 650,000 101,530 0.1562 7.650 7.550 7.900 7.500 8.000 13,000 7.8100 -3.16%
2019-09-03 0 0.158 0.145 0.158 0.158 0.158 20,000 3,160 0.1580 7.900 7.250 7.900 7.900 7.900 400 7.9000 3.27%
2019-09-02 0 0.153 0.153 0.160 0.150 0.151 130,000 19,600 0.1508 7.650 7.650 8.000 7.500 7.550 2,600 7.5385 0.00%
2019-08-30 0 0.153 0.145 0.153 0.150 0.154 570,000 86,920 0.1525 7.650 7.250 7.650 7.500 7.700 11,400 7.6246 -3.16%
2019-08-29 0 0.158 0.152 0.159 0.158 0.160 107,184 16,979 0.1584 7.900 7.600 7.950 7.900 8.000 2,144 7.9205 -1.25%
2019-08-28 0 0.160 0.160 0.161 0.158 0.163 390,000 62,420 0.1601 8.000 8.000 8.050 7.900 8.150 7,800 8.0026 -3.03%
2019-08-27 0 0.165 0.160 0.173 - - 0 0 - 8.250 8.000 8.650 - - 0 - 0.00%
2019-08-26 0 0.165 0.165 0.172 0.156 0.161 210,000 33,230 0.1582 8.250 8.250 8.600 7.800 8.050 4,200 7.9119 -1.79%
2019-08-23 0 0.168 0.162 0.170 0.165 0.170 180,000 30,200 0.1678 8.400 8.100 8.500 8.250 8.500 3,600 8.3889 -3.45%
2019-08-22 0 0.174 0.157 0.174 - - 0 0 - 8.700 7.850 8.700 - - 0 - 0.00%
2019-08-21 0 0.174 0.158 0.175 0.174 0.174 10,000 1,740 0.1740 8.700 7.900 8.750 8.700 8.700 200 8.7000 4.82%
2019-08-20 0 0.166 0.160 0.172 0.156 0.170 440,000 69,290 0.1575 8.300 8.000 8.600 7.800 8.500 8,800 7.8739 1.84%
2019-08-19 0 0.163 0.156 0.170 0.163 0.163 100,000 16,300 0.1630 8.150 7.800 8.500 8.150 8.150 2,000 8.1500 -1.21%
2019-08-16 0 0.165 0.158 0.174 0.165 0.165 100,000 16,500 0.1650 8.250 7.900 8.700 8.250 8.250 2,000 8.2500 0.00%
2019-08-15 0 0.165 0.156 0.172 0.155 0.170 130,000 21,010 0.1616 8.250 7.800 8.600 7.750 8.500 2,600 8.0808 3.13%
2019-08-14 0 0.160 0.158 0.170 0.158 0.160 50,000 7,920 0.1584 8.000 7.900 8.500 7.900 8.000 1,000 7.9200 0.00%
2019-08-13 0 0.160 0.155 0.168 0.157 0.175 770,000 123,850 0.1608 8.000 7.750 8.400 7.850 8.750 15,400 8.0422 0.63%
2019-08-12 0 0.159 0.158 0.167 0.156 0.162 210,000 33,230 0.1582 7.950 7.900 8.350 7.800 8.100 4,200 7.9119 -4.79%
2019-08-09 0 0.167 0.158 0.167 0.167 0.167 30,000 5,010 0.1670 8.350 7.900 8.350 8.350 8.350 600 8.3500 0.00%
2019-08-08 0 0.167 0.164 0.167 0.164 0.167 240,000 39,590 0.1650 8.350 8.200 8.350 8.200 8.350 4,800 8.2479 0.00%
2019-08-07 0 0.167 0.162 0.167 0.167 0.167 12,000 1,982 0.1652 8.350 8.100 8.350 8.350 8.350 240 8.2583 0.00%
2019-08-06 0 0.167 0.152 0.168 0.152 0.167 210,000 34,110 0.1624 8.350 7.600 8.400 7.600 8.350 4,200 8.1214 1.21%
2019-08-05 0 0.165 0.163 0.170 0.165 0.165 110,000 18,150 0.1650 8.250 8.150 8.500 8.250 8.250 2,200 8.2500 -2.94%
2019-08-02 0 0.170 0.165 0.177 0.170 0.170 10,000 1,700 0.1700 8.500 8.250 8.850 8.500 8.500 200 8.5000 -5.03%
2019-08-01 0 0.179 0.170 0.179 0.180 0.180 40,000 7,200 0.1800 8.950 8.500 8.950 9.000 9.000 800 9.0000 2.29%
2019-07-31 0 0.175 0.165 0.180 - - 0 0 - 8.750 8.250 9.000 - - 0 - 0.00%
2019-07-30 0 0.175 0.167 0.175 - - 0 0 - 8.750 8.350 8.750 - - 0 - 0.00%
2019-07-29 0 0.175 0.168 0.175 - - 0 0 - 8.750 8.400 8.750 - - 0 - 0.00%
2019-07-26 0 0.175 0.166 0.178 0.165 0.175 320,000 55,000 0.1719 8.750 8.300 8.900 8.250 8.750 6,400 8.5937 2.94%
2019-07-25 0 0.170 0.168 0.175 - - 0 0 - 8.500 8.400 8.750 - - 0 - 0.00%
2019-07-24 0 0.170 0.170 0.171 0.154 0.178 430,000 75,470 0.1755 8.500 8.500 8.550 7.700 8.900 8,600 8.7756 -5.56%
2019-07-23 0 0.180 0.173 0.180 0.180 0.180 400,000 72,000 0.1800 9.000 8.650 9.000 9.000 9.000 8,000 9.0000 0.00%
2019-07-22 0 0.180 0.176 0.180 0.171 0.180 240,000 42,680 0.1778 9.000 8.800 9.000 8.550 9.000 4,800 8.8917 5.26%
2019-07-19 0 0.171 0.164 0.171 0.171 0.179 40,000 7,000 0.1750 8.550 8.200 8.550 8.550 8.950 800 8.7500 -0.58%
2019-07-18 0 0.172 0.165 0.178 0.162 0.179 15,720,000 2,972,510 0.1891 8.600 8.250 8.900 8.100 8.950 314,400 9.4545 -0.58%
2019-07-17 0 0.173 0.173 0.180 0.171 0.171 150,000 25,710 0.1714 8.650 8.650 9.000 8.550 8.550 3,000 8.5700 0.00%
2019-07-16 0 0.173 0.173 0.180 0.173 0.173 220,000 38,060 0.1730 8.650 8.650 9.000 8.650 8.650 4,400 8.6500 0.58%
2019-07-15 0 0.172 0.164 0.180 0.170 0.172 120,000 20,600 0.1717 8.600 8.200 9.000 8.500 8.600 2,400 8.5833 1.18%
2019-07-12 0 0.170 0.168 0.180 0.170 0.171 580,000 98,730 0.1702 8.500 8.400 9.000 8.500 8.550 11,600 8.5112 -1.16%
2019-07-11 0 0.172 0.165 0.182 0.172 0.172 520,000 89,440 0.1720 8.600 8.250 9.100 8.600 8.600 10,400 8.6000 0.00%
2019-07-10 0 0.172 0.166 0.178 - - 0 0 - 8.600 8.300 8.900 - - 0 - 0.00%
2019-07-09 0 0.172 0.170 0.180 0.168 0.172 210,000 35,720 0.1701 8.600 8.500 9.000 8.400 8.600 4,200 8.5048 -1.71%
2019-07-08 0 0.175 0.166 0.180 0.173 0.175 1,660,000 290,300 0.1749 8.750 8.300 9.000 8.650 8.750 33,200 8.7440 0.00%
2019-07-05 0 0.175 0.173 0.175 0.175 0.178 640,000 112,870 0.1764 8.750 8.650 8.750 8.750 8.900 12,800 8.8180 -3.85%
2019-07-04 0 0.182 0.182 0.190 0.178 0.178 10,000 1,780 0.1780 9.100 9.100 9.500 8.900 8.900 200 8.9000 -1.62%
2019-07-03 0 0.185 0.177 0.185 0.177 0.185 800,000 142,680 0.1784 9.250 8.850 9.250 8.850 9.250 16,000 8.9175 2.21%
2019-07-02 0 0.181 0.181 0.184 0.177 0.181 930,000 165,480 0.1779 9.050 9.050 9.200 8.850 9.050 18,600 8.8968 -2.69%
2019-06-28 0 0.186 0.182 0.192 0.176 0.190 300,000 56,340 0.1878 9.300 9.100 9.600 8.800 9.500 6,000 9.3900 -5.58%
2019-06-27 0 0.197 0.191 0.197 0.187 0.209 1,280,000 248,270 0.1940 9.850 9.550 9.850 9.350 10.45 25,600 9.6980 1.55%
2019-06-26 0 0.194 0.193 0.194 0.191 0.198 840,000 164,510 0.1958 9.700 9.650 9.700 9.550 9.900 16,800 9.7923 -3.48%
2019-06-25 0 0.201 0.199 0.208 0.188 0.211 2,900,000 581,500 0.2005 10.05 9.950 10.40 9.400 10.55 58,000 10.026 1.01%
2019-06-24 0 0.199 0.198 0.199 0.184 0.200 53,350,000 10,661,670 0.1998 9.950 9.900 9.950 9.200 10.00 1,067,000 9.9922 4.19%
2019-06-21 0 0.191 0.191 0.192 0.181 0.195 210,000 39,990 0.1904 9.550 9.550 9.600 9.050 9.750 4,200 9.5214 0.00%
2019-06-20 0 0.191 0.186 0.191 0.185 0.192 2,380,000 445,720 0.1873 9.550 9.300 9.550 9.250 9.600 47,600 9.3639 4.37%
2019-06-19 0 0.183 0.183 0.188 0.183 0.191 1,150,000 216,950 0.1887 9.150 9.150 9.400 9.150 9.550 23,000 9.4326 0.55%
2019-06-18 0 0.182 0.182 0.187 0.182 0.183 40,000 7,290 0.1823 9.100 9.100 9.350 9.100 9.150 800 9.1125 -2.67%
2019-06-17 0 0.187 0.182 0.190 - - 0 0 - 9.350 9.100 9.500 - - 0 - 0.00%
2019-06-14 0 0.187 0.183 0.187 0.185 0.188 3,540,000 661,950 0.1870 9.350 9.150 9.350 9.250 9.400 70,800 9.3496 -1.58%
2019-06-13 0 0.190 0.189 0.190 0.175 0.200 4,260,000 815,610 0.1915 9.500 9.450 9.500 8.750 10.00 85,200 9.5729 8.57%
2019-06-12 0 0.175 0.175 0.176 0.175 0.184 130,000 22,980 0.1768 8.750 8.750 8.800 8.750 9.200 2,600 8.8385 -4.89%
2019-06-11 0 0.184 0.178 0.187 0.181 0.185 500,000 92,060 0.1841 9.200 8.900 9.350 9.050 9.250 10,000 9.2060 -1.60%
2019-06-10 0 0.187 0.175 0.187 0.185 0.187 270,000 50,190 0.1859 9.350 8.750 9.350 9.250 9.350 5,400 9.2944 3.89%
2019-06-06 0 0.180 0.180 0.188 0.178 0.189 640,000 115,700 0.1808 9.000 9.000 9.400 8.900 9.450 12,800 9.0391 -2.70%
2019-06-05 0 0.185 0.183 0.187 0.182 0.187 1,090,000 202,310 0.1856 9.250 9.150 9.350 9.100 9.350 21,800 9.2803 -0.54%
2019-06-04 0 0.186 0.182 0.186 0.186 0.186 30,000 5,580 0.1860 9.300 9.100 9.300 9.300 9.300 600 9.3000 0.00%
2019-06-03 0 0.186 0.182 0.193 0.184 0.198 1,770,000 334,650 0.1891 9.300 9.100 9.650 9.200 9.900 35,400 9.4534 -1.59%
2019-05-31 0 0.189 0.180 0.191 0.188 0.191 80,000 15,120 0.1890 9.450 9.000 9.550 9.400 9.550 1,600 9.4500 0.00%
2019-05-30 0 0.189 0.189 0.195 0.188 0.188 10,000 1,880 0.1880 9.450 9.450 9.750 9.400 9.400 200 9.4000 2.16%
2019-05-29 0 0.185 0.182 0.187 0.184 0.188 480,000 89,450 0.1864 9.250 9.100 9.350 9.200 9.400 9,600 9.3177 -3.14%
2019-05-28 0 0.191 0.191 0.192 0.190 0.194 180,000 34,540 0.1919 9.550 9.550 9.600 9.500 9.700 3,600 9.5944 2.69%
2019-05-27 0 0.186 0.180 0.186 0.184 0.190 260,000 48,390 0.1861 9.300 9.000 9.300 9.200 9.500 5,200 9.3058 1.64%
2019-05-24 0 0.183 0.180 0.184 0.183 0.184 680,000 125,000 0.1838 9.150 9.000 9.200 9.150 9.200 13,600 9.1912 0.55%
2019-05-23 0 0.182 0.182 0.185 0.178 0.182 1,430,000 258,430 0.1807 9.100 9.100 9.250 8.900 9.100 28,600 9.0360 -1.62%
2019-05-22 0 0.185 0.183 0.185 0.168 0.187 1,330,000 238,160 0.1791 9.250 9.150 9.250 8.400 9.350 26,600 8.9534 1.65%
2019-05-21 0 0.182 0.182 0.190 0.178 0.189 910,000 169,270 0.1860 9.100 9.100 9.500 8.900 9.450 18,200 9.3005 0.00%
2019-05-20 0 0.182 0.181 0.186 0.179 0.187 450,000 82,320 0.1829 9.100 9.050 9.300 8.950 9.350 9,000 9.1467 -0.55%
2019-05-17 0 0.183 0.179 0.185 0.176 0.183 820,000 147,820 0.1803 9.150 8.950 9.250 8.800 9.150 16,400 9.0134 1.67%
2019-05-16 0 0.180 0.180 0.184 0.176 0.184 770,000 137,090 0.1780 9.000 9.000 9.200 8.800 9.200 15,400 8.9019 -1.10%
2019-05-15 0 0.182 0.180 0.184 0.173 0.188 1,030,000 188,000 0.1825 9.100 9.000 9.200 8.650 9.400 20,600 9.1262 1.11%
2019-05-14 0 0.180 0.180 0.186 0.180 0.183 740,000 134,080 0.1812 9.000 9.000 9.300 9.000 9.150 14,800 9.0595 -1.64%
2019-05-10 0 0.183 0.183 0.189 0.180 0.183 580,000 105,720 0.1823 9.150 9.150 9.450 9.000 9.150 11,600 9.1138 -1.08%
2019-05-09 0 0.185 0.184 0.185 0.185 0.190 560,000 104,180 0.1860 9.250 9.200 9.250 9.250 9.500 11,200 9.3018 -6.09%
2019-05-08 0 0.197 0.180 0.185 0.185 0.197 1,520,000 292,240 0.1923 9.850 9.000 9.250 9.250 9.850 30,400 9.6132 1.03%
2019-05-07 0 0.195 0.195 0.198 0.190 0.208 2,180,000 425,590 0.1952 9.750 9.750 9.900 9.500 10.40 43,600 9.7612 -3.47%
2019-05-06 0 0.202 0.195 0.202 0.180 0.202 3,670,000 700,080 0.1908 10.10 9.750 10.10 9.000 10.10 73,400 9.5379 1.51%
2019-05-03 0 0.199 0.196 0.199 0.193 0.221 4,550,000 936,610 0.2058 9.950 9.800 9.950 9.650 11.05 91,000 10.292 -7.87%
2019-05-02 0 0.216 0.212 0.218 0.189 0.217 4,420,000 908,170 0.2055 10.80 10.60 10.90 9.450 10.85 88,400 10.273 12.50%
2019-04-30 0 0.192 0.192 0.195 0.187 0.192 2,060,000 392,690 0.1906 9.600 9.600 9.750 9.350 9.600 41,200 9.5313 0.00%
2019-04-29 0 0.192 0.190 0.197 0.182 0.198 720,000 136,940 0.1902 9.600 9.500 9.850 9.100 9.900 14,400 9.5097 0.00%
2019-04-26 0 0.192 0.185 0.193 0.178 0.192 750,000 141,490 0.1887 9.600 9.250 9.650 8.900 9.600 15,000 9.4327 3.78%
2019-04-25 0 0.185 0.183 0.188 0.181 0.185 400,000 73,000 0.1825 9.250 9.150 9.400 9.050 9.250 8,000 9.1250 1.09%
2019-04-24 0 0.183 0.181 0.185 0.179 0.184 670,000 121,040 0.1807 9.150 9.050 9.250 8.950 9.200 13,400 9.0328 -2.66%
2019-04-23 0 0.188 0.182 0.189 0.181 0.188 1,420,000 265,630 0.1871 9.400 9.100 9.450 9.050 9.400 28,400 9.3532 0.00%
2019-04-18 0 0.188 0.186 0.189 0.179 0.195 1,290,000 237,610 0.1842 9.400 9.300 9.450 8.950 9.750 25,800 9.2097 -3.59%
2019-04-17 0 0.195 0.190 0.197 0.174 0.195 2,200,040 408,787 0.1858 9.750 9.500 9.850 8.700 9.750 44,001 9.2904 9.55%
2019-04-16 0 0.178 0.178 0.183 0.175 0.185 1,240,000 221,310 0.1785 8.900 8.900 9.150 8.750 9.250 24,800 8.9238 -2.20%
2019-04-15 0 0.182 0.182 0.185 0.178 0.188 1,550,000 281,990 0.1819 9.100 9.100 9.250 8.900 9.400 31,000 9.0965 -4.21%
2019-04-12 0 0.190 0.181 0.192 0.177 0.190 3,340,000 609,420 0.1825 9.500 9.050 9.600 8.850 9.500 66,800 9.1231 2.70%
2019-04-11 0 0.185 0.185 0.188 0.182 0.197 930,000 172,840 0.1858 9.250 9.250 9.400 9.100 9.850 18,600 9.2925 -3.65%
2019-04-10 0 0.192 0.191 0.192 0.188 0.198 1,330,000 255,060 0.1918 9.600 9.550 9.600 9.400 9.900 26,600 9.5887 -2.04%
2019-04-09 0 0.196 0.186 0.198 0.185 0.196 1,670,000 314,710 0.1884 9.800 9.300 9.900 9.250 9.800 33,400 9.4225 4.26%
2019-04-08 0 0.188 0.188 0.190 0.180 0.204 7,910,000 1,511,100 0.1910 9.400 9.400 9.500 9.000 10.20 158,200 9.5518 -9.62%
2019-04-04 0 0.208 0.206 0.213 0.203 0.219 4,240,000 888,980 0.2097 10.40 10.30 10.65 10.15 10.95 84,800 10.483 -3.70%
2019-04-03 0 0.216 0.206 0.216 0.203 0.217 2,750,000 567,870 0.2065 10.80 10.30 10.80 10.15 10.85 55,000 10.325 -0.46%
2019-04-02 0 0.217 0.217 0.218 0.215 0.240 3,400,000 745,080 0.2191 10.85 10.85 10.90 10.75 12.00 68,000 10.957 -7.66%
2019-04-01 0 0.235 0.221 0.235 0.225 0.244 183,000 43,440 0.2374 11.75 11.05 11.75 11.25 12.20 3,660 11.869 5.38%
2019-03-29 0 0.223 0.223 0.225 0.215 0.224 1,560,000 344,030 0.2205 11.15 11.15 11.25 10.75 11.20 31,200 11.027 -2.19%
2019-03-28 0 0.228 0.222 0.228 0.220 0.242 790,000 176,420 0.2233 11.40 11.10 11.40 11.00 12.10 15,800 11.166 0.00%
2019-03-27 0 0.228 0.225 0.228 0.224 0.234 3,700,000 841,140 0.2273 11.40 11.25 11.40 11.20 11.70 74,000 11.367 -1.30%
2019-03-26 0 0.231 0.227 0.232 0.226 0.237 690,000 157,390 0.2281 11.55 11.35 11.60 11.30 11.85 13,800 11.405 -2.94%
2019-03-25 0 0.238 0.233 0.239 0.235 0.244 1,140,000 271,090 0.2378 11.90 11.65 11.95 11.75 12.20 22,800 11.890 -4.03%
2019-03-22 0 0.248 0.243 0.248 0.242 0.250 420,000 103,090 0.2455 12.40 12.15 12.40 12.10 12.50 8,400 12.273 0.00%
2019-03-21 0 0.248 0.240 0.248 0.235 0.250 3,610,000 882,900 0.2446 12.40 12.00 12.40 11.75 12.50 72,200 12.229 2.06%
2019-03-20 0 0.243 0.239 0.243 0.231 0.248 1,960,000 472,070 0.2409 12.15 11.95 12.15 11.55 12.40 39,200 12.043 -2.02%
2019-03-19 0 0.248 0.242 0.248 0.249 0.255 4,940,000 1,233,190 0.2496 12.40 12.10 12.40 12.45 12.75 98,800 12.482 1.64%
2019-03-18 0 0.244 0.240 0.244 0.220 0.250 4,856,000 1,162,510 0.2394 12.20 12.00 12.20 11.00 12.50 97,120 11.970 7.02%
2019-03-15 0 0.228 0.228 0.230 0.224 0.231 1,127,600 255,322 0.2264 11.40 11.40 11.50 11.20 11.55 22,552 11.321 -3.39%
2019-03-14 0 0.236 0.224 0.236 0.215 0.238 7,610,000 1,685,310 0.2215 11.80 11.20 11.80 10.75 11.90 152,200 11.073 1.72%
2019-03-13 0 0.232 0.232 0.236 0.229 0.240 6,190,000 1,448,650 0.2340 11.60 11.60 11.80 11.45 12.00 123,800 11.702 -2.93%
2019-03-12 0 0.239 0.235 0.241 0.231 0.245 2,480,000 587,170 0.2368 11.95 11.75 12.05 11.55 12.25 49,600 11.838 0.42%
2019-03-11 0 0.238 0.228 0.239 0.220 0.247 2,660,000 622,490 0.2340 11.90 11.40 11.95 11.00 12.35 53,200 11.701 -0.42%
2019-03-08 0 0.239 0.236 0.239 0.234 0.260 8,730,000 2,131,690 0.2442 11.95 11.80 11.95 11.70 13.00 174,600 12.209 -3.24%
2019-03-07 0 0.247 0.246 0.255 0.243 0.265 5,830,000 1,458,800 0.2502 12.35 12.30 12.75 12.15 13.25 116,600 12.511 -3.14%
2019-03-06 0 0.255 0.255 0.260 0.241 0.280 10,990,000 2,844,200 0.2588 12.75 12.75 13.00 12.05 14.00 219,800 12.940 2.00%
2019-03-05 0 0.250 0.250 0.255 0.210 0.270 27,570,000 7,036,090 0.2552 12.50 12.50 12.75 10.50 13.50 551,400 12.760 17.37%
2019-03-04 0 0.213 0.217 0.219 0.200 0.231 20,400,000 4,317,110 0.2116 10.65 10.85 10.95 10.00 11.55 408,000 10.581 -10.13%
2019-03-01 0 0.237 0.234 0.236 0.225 0.255 19,680,000 4,661,650 0.2369 11.85 11.70 11.80 11.25 12.75 393,600 11.844 -4.44%
2019-02-28 0 0.248 0.247 0.248 0.191 0.255 70,870,000 17,154,050 0.2420 12.40 12.35 12.40 9.550 12.75 1,417,400 12.102 30.53%
2019-02-27 0 0.190 0.190 0.191 0.138 0.222 56,086,661 11,280,698 0.2011 9.500 9.500 9.550 6.900 11.10 1,121,733 10.056 45.04%
2019-02-26 0 0.131 0.129 0.132 0.130 0.131 590,000 77,220 0.1309 6.550 6.450 6.600 6.500 6.550 11,800 6.5441 0.77%
2019-02-25 0 0.130 0.129 0.136 0.129 0.132 3,460,000 452,960 0.1309 6.500 6.450 6.800 6.450 6.600 69,200 6.5457 0.78%
2019-02-22 0 0.129 0.129 0.130 0.129 0.131 1,170,000 151,920 0.1298 6.450 6.450 6.500 6.450 6.550 23,400 6.4923 -0.77%
2019-02-21 0 0.130 0.129 0.130 0.129 0.132 750,000 97,400 0.1299 6.500 6.450 6.500 6.450 6.600 15,000 6.4933 0.00%
2019-02-20 0 0.130 0.128 0.130 0.130 0.134 420,000 54,640 0.1301 6.500 6.400 6.500 6.500 6.700 8,400 6.5048 3.17%
2019-02-19 0 0.126 0.126 0.130 - - 0 0 - 6.300 6.300 6.500 - - 0 - 0.00%
2019-02-18 0 0.126 0.126 0.130 0.126 0.128 162,000 20,520 0.1267 6.300 6.300 6.500 6.300 6.400 3,240 6.3333 -1.56%
2019-02-15 0 0.128 0.128 0.130 0.127 0.133 290,000 37,720 0.1301 6.400 6.400 6.500 6.350 6.650 5,800 6.5034 -3.03%
2019-02-14 0 0.132 0.128 0.132 0.124 0.133 750,000 96,290 0.1284 6.600 6.400 6.600 6.200 6.650 15,000 6.4193 1.54%
2019-02-13 0 0.130 0.129 0.130 0.130 0.130 180,000 23,400 0.1300 6.500 6.450 6.500 6.500 6.500 3,600 6.5000 -1.52%
2019-02-12 0 0.132 0.128 0.132 0.128 0.133 400,000 52,280 0.1307 6.600 6.400 6.600 6.400 6.650 8,000 6.5350 3.12%
2019-02-11 0 0.128 0.126 0.130 0.124 0.130 470,000 60,750 0.1293 6.400 6.300 6.500 6.200 6.500 9,400 6.4628 -3.03%
2019-02-08 0 0.132 0.123 0.132 0.125 0.133 90,000 11,330 0.1259 6.600 6.150 6.600 6.250 6.650 1,800 6.2944 5.60%
2019-02-04 0 0.125 0.121 0.130 - - 0 0 - 6.250 6.050 6.500 - - 0 - 0.00%
2019-02-01 0 0.125 0.122 0.127 0.119 0.125 600,000 74,240 0.1237 6.250 6.100 6.350 5.950 6.250 12,000 6.1867 -1.57%
2019-01-31 0 0.127 0.125 0.127 0.127 0.127 40,000 5,080 0.1270 6.350 6.250 6.350 6.350 6.350 800 6.3500 1.60%
2019-01-30 0 0.125 0.120 0.130 0.125 0.130 220,000 27,800 0.1264 6.250 6.000 6.500 6.250 6.500 4,400 6.3182 -3.85%
2019-01-29 0 0.130 0.122 0.130 - - 0 0 - 6.500 6.100 6.500 - - 0 - 0.00%
2019-01-28 0 0.130 0.121 0.130 0.117 0.130 710,000 86,380 0.1217 6.500 6.050 6.500 5.850 6.500 14,200 6.0831 1.56%
2019-01-25 0 0.128 0.125 0.129 0.125 0.129 250,000 31,350 0.1254 6.400 6.250 6.450 6.250 6.450 5,000 6.2700 2.40%
2019-01-24 0 0.125 0.125 0.128 0.125 0.130 200,000 25,090 0.1255 6.250 6.250 6.400 6.250 6.500 4,000 6.2725 -3.10%
2019-01-23 0 0.129 0.125 0.129 0.129 0.130 600,000 77,920 0.1299 6.450 6.250 6.450 6.450 6.500 12,000 6.4933 -0.77%
2019-01-22 0 0.130 0.127 0.130 0.124 0.130 650,000 83,270 0.1281 6.500 6.350 6.500 6.200 6.500 13,000 6.4054 0.78%
2019-01-21 0 0.129 0.128 0.130 0.129 0.140 3,160,000 415,350 0.1314 6.450 6.400 6.500 6.450 7.000 63,200 6.5720 -3.73%
2019-01-18 0 0.134 0.134 0.139 0.130 0.139 1,110,000 144,530 0.1302 6.700 6.700 6.950 6.500 6.950 22,200 6.5104 0.75%
2019-01-17 0 0.133 0.132 0.133 0.130 0.136 850,000 113,630 0.1337 6.650 6.600 6.650 6.500 6.800 17,000 6.6841 -2.92%
2019-01-16 0 0.137 0.137 0.142 0.136 0.136 120,000 16,320 0.1360 6.850 6.850 7.100 6.800 6.800 2,400 6.8000 -1.44%
2019-01-15 0 0.139 0.138 0.140 0.139 0.150 490,000 69,520 0.1419 6.950 6.900 7.000 6.950 7.500 9,800 7.0939 -3.47%
2019-01-14 0 0.144 0.135 0.147 - - 0 0 - 7.200 6.750 7.350 - - 0 - 0.00%
2019-01-11 0 0.144 0.142 0.144 0.144 0.144 10,000 1,440 0.1440 7.200 7.100 7.200 7.200 7.200 200 7.2000 5.88%
2019-01-10 0 0.136 0.135 0.144 0.135 0.136 320,000 43,270 0.1352 6.800 6.750 7.200 6.750 6.800 6,400 6.7609 0.74%
2019-01-09 0 0.135 0.135 0.142 0.135 0.144 200,000 27,550 0.1378 6.750 6.750 7.100 6.750 7.200 4,000 6.8875 -6.90%
2019-01-08 0 0.145 0.145 0.150 0.134 0.142 220,000 30,230 0.1374 7.250 7.250 7.500 6.700 7.100 4,400 6.8705 1.40%
2019-01-07 0 0.143 0.137 0.145 0.131 0.143 520,000 71,430 0.1374 7.150 6.850 7.250 6.550 7.150 10,400 6.8683 1.42%
2019-01-04 0 0.141 0.140 0.143 0.131 0.147 250,000 34,480 0.1379 7.050 7.000 7.150 6.550 7.350 5,000 6.8960 2.92%
2019-01-03 0 0.137 0.136 0.147 0.136 0.152 200,000 27,820 0.1391 6.850 6.800 7.350 6.800 7.600 4,000 6.9550 -2.14%
2019-01-02 0 0.140 0.140 0.150 0.139 0.145 180,000 25,450 0.1414 7.000 7.000 7.500 6.950 7.250 3,600 7.0694 -11.95%
2018-12-31 0 0.159 0.155 0.160 0.159 0.163 100,000 16,160 0.1616 7.950 7.750 8.000 7.950 8.150 2,000 8.0800 3.92%
2018-12-28 0 0.153 0.153 0.156 0.150 0.165 1,210,000 185,920 0.1537 7.650 7.650 7.800 7.500 8.250 24,200 7.6826 6.25%
2018-12-27 0 0.144 0.144 0.148 0.140 0.149 310,000 44,750 0.1444 7.200 7.200 7.400 7.000 7.450 6,200 7.2177 2.13%
2018-12-24 0 0.141 0.148 0.157 0.141 0.141 60,000 8,460 0.1410 7.050 7.400 7.850 7.050 7.050 1,200 7.0500 -0.70%
2018-12-21 0 0.142 0.142 0.154 0.139 0.139 100,000 13,900 0.1390 7.100 7.100 7.700 6.950 6.950 2,000 6.9500 0.00%
2018-12-20 0 0.142 0.139 0.143 0.141 0.144 580,000 82,600 0.1424 7.100 6.950 7.150 7.050 7.200 11,600 7.1207 3.65%
2018-12-19 0 0.137 0.137 0.140 0.133 0.141 210,000 28,700 0.1367 6.850 6.850 7.000 6.650 7.050 4,200 6.8333 4.58%
2018-12-18 0 0.131 0.131 0.139 0.129 0.148 2,930,000 391,920 0.1338 6.550 6.550 6.950 6.450 7.400 58,600 6.6881 -11.49%
2018-12-17 0 0.148 0.113 0.148 - - 0 0 - 7.400 5.650 7.400 - - 0 - 0.00%
2018-12-14 0 0.148 0.140 0.148 0.148 0.152 850,000 126,850 0.1492 7.400 7.000 7.400 7.400 7.600 17,000 7.4618 -4.52%
2018-12-13 0 0.155 0.153 0.156 0.153 0.160 1,010,000 158,160 0.1566 7.750 7.650 7.800 7.650 8.000 20,200 7.8297 -1.27%
2018-12-12 0 0.157 0.157 0.160 0.157 0.160 1,270,000 202,530 0.1595 7.850 7.850 8.000 7.850 8.000 25,400 7.9736 -0.63%
2018-12-11 0 0.158 0.152 0.168 0.158 0.158 20,000 3,160 0.1580 7.900 7.600 8.400 7.900 7.900 400 7.9000 -2.47%
2018-12-10 0 0.162 0.162 0.174 0.160 0.168 1,436,000 233,442 0.1626 8.100 8.100 8.700 8.000 8.400 28,720 8.1282 -1.22%
2018-12-07 0 0.164 0.164 0.165 0.160 0.168 340,000 56,300 0.1656 8.200 8.200 8.250 8.000 8.400 6,800 8.2794 -2.38%
2018-12-06 0 0.168 0.168 0.170 0.165 0.173 2,110,000 354,060 0.1678 8.400 8.400 8.500 8.250 8.650 42,200 8.3900 -2.33%
2018-12-05 0 0.172 0.171 0.176 0.172 0.178 730,000 127,160 0.1742 8.600 8.550 8.800 8.600 8.900 14,600 8.7096 -3.91%
2018-12-04 0 0.179 0.175 0.179 0.175 0.179 40,000 7,080 0.1770 8.950 8.750 8.950 8.750 8.950 800 8.8500 -1.10%
2018-12-03 0 0.181 0.176 0.181 0.174 0.181 2,000,000 354,100 0.1771 9.050 8.800 9.050 8.700 9.050 40,000 8.8525 0.56%
2018-11-30 0 0.180 0.180 0.181 0.173 0.180 2,070,000 361,800 0.1748 9.000 9.000 9.050 8.650 9.000 41,400 8.7391 -1.10%
2018-11-29 0 0.182 0.182 0.184 0.177 0.195 3,620,000 654,550 0.1808 9.100 9.100 9.200 8.850 9.750 72,400 9.0407 -6.67%
2018-11-28 0 0.195 0.193 0.195 0.174 0.208 5,190,000 1,007,990 0.1942 9.750 9.650 9.750 8.700 10.40 103,800 9.7109 13.37%
2018-11-27 0 0.172 0.172 0.173 0.172 0.184 4,640,000 816,250 0.1759 8.600 8.600 8.650 8.600 9.200 92,800 8.7958 -4.97%
2018-11-26 0 0.181 0.183 0.184 0.177 0.195 8,900,000 1,638,760 0.1841 9.050 9.150 9.200 8.850 9.750 178,000 9.2065 -5.24%
2018-11-23 0 0.191 0.180 0.183 0.170 0.245 23,310,000 4,632,740 0.1987 9.550 9.000 9.150 8.500 12.25 466,200 9.9372 -22.98%
2018-11-22 0 0.248 0.243 0.248 0.242 0.265 28,130,000 7,083,120 0.2518 12.40 12.15 12.40 12.10 13.25 562,600 12.590 -6.42%
2018-11-21 0 0.265 0.260 0.265 0.250 0.265 19,570,000 5,046,950 0.2579 13.25 13.00 13.25 12.50 13.25 391,400 12.895 1.92%
2018-11-20 0 0.260 0.260 0.265 0.255 0.265 12,700,000 3,271,500 0.2576 13.00 13.00 13.25 12.75 13.25 254,000 12.880 -1.89%
2018-11-19 0 0.265 0.260 0.265 0.255 0.265 1,890,000 488,800 0.2586 13.25 13.00 13.25 12.75 13.25 37,800 12.931 0.00%
2018-11-16 0 0.265 0.260 0.265 0.260 0.265 340,000 88,900 0.2615 13.25 13.00 13.25 13.00 13.25 6,800 13.074 0.00%
2018-11-15 0 0.265 0.260 0.265 0.260 0.265 2,070,000 539,400 0.2606 13.25 13.00 13.25 13.00 13.25 41,400 13.029 0.00%
2018-11-14 0 0.265 0.260 0.265 0.260 0.265 150,000 39,350 0.2623 13.25 13.00 13.25 13.00 13.25 3,000 13.117 0.00%
2018-11-13 0 0.265 0.260 0.265 0.260 0.265 390,000 101,800 0.2610 13.25 13.00 13.25 13.00 13.25 7,800 13.051 0.00%
2018-11-12 0 0.265 0.260 0.270 0.255 0.270 7,770,000 2,015,300 0.2594 13.25 13.00 13.50 12.75 13.50 155,400 12.968 0.00%
2018-11-09 0 0.265 0.260 0.265 0.260 0.265 1,090,000 284,300 0.2608 13.25 13.00 13.25 13.00 13.25 21,800 13.041 0.00%
2018-11-08 0 0.265 0.260 0.265 0.260 0.265 4,560,000 1,188,050 0.2605 13.25 13.00 13.25 13.00 13.25 91,200 13.027 0.00%
2018-11-07 0 0.265 0.260 0.265 0.260 0.265 800,000 208,900 0.2611 13.25 13.00 13.25 13.00 13.25 16,000 13.056 0.00%
2018-11-06 0 0.265 0.265 0.270 0.260 0.280 4,880,000 1,284,450 0.2632 13.25 13.25 13.50 13.00 14.00 97,600 13.160 0.00%
2018-11-05 0 0.265 0.265 0.270 0.265 0.265 170,000 45,050 0.2650 13.25 13.25 13.50 13.25 13.25 3,400 13.250 -1.85%
2018-11-02 0 0.270 0.265 0.270 0.260 0.270 2,340,000 620,150 0.2650 13.50 13.25 13.50 13.00 13.50 46,800 13.251 1.89%
2018-11-01 0 0.265 0.260 0.265 0.260 0.265 710,000 186,850 0.2632 13.25 13.00 13.25 13.00 13.25 14,200 13.158 0.00%
2018-10-31 0 0.265 0.260 0.265 0.260 0.265 670,000 176,400 0.2633 13.25 13.00 13.25 13.00 13.25 13,400 13.164 0.00%
2018-10-30 0 0.265 0.260 0.265 0.260 0.265 1,650,000 430,250 0.2608 13.25 13.00 13.25 13.00 13.25 33,000 13.038 0.00%
2018-10-29 0 0.265 0.260 0.265 0.260 0.265 600,000 157,900 0.2632 13.25 13.00 13.25 13.00 13.25 12,000 13.158 0.00%
2018-10-26 0 0.265 0.260 0.265 0.260 0.265 710,000 186,500 0.2627 13.25 13.00 13.25 13.00 13.25 14,200 13.134 0.00%
2018-10-25 0 0.265 0.260 0.265 0.255 0.265 3,720,000 963,200 0.2589 13.25 13.00 13.25 12.75 13.25 74,400 12.946 0.00%
2018-10-24 0 0.265 0.260 0.265 0.260 0.265 640,000 168,900 0.2639 13.25 13.00 13.25 13.00 13.25 12,800 13.195 0.00%
2018-10-23 0 0.265 0.260 0.265 0.260 0.265 570,000 149,800 0.2628 13.25 13.00 13.25 13.00 13.25 11,400 13.140 0.00%
2018-10-22 0 0.265 0.260 0.265 0.260 0.265 1,860,000 486,050 0.2613 13.25 13.00 13.25 13.00 13.25 37,200 13.066 0.00%
2018-10-19 0 0.265 0.265 0.270 0.260 0.265 8,820,000 2,313,250 0.2623 13.25 13.25 13.50 13.00 13.25 176,400 13.114 0.00%
2018-10-18 0 0.265 0.260 0.265 0.260 0.265 9,100,000 2,384,950 0.2621 13.25 13.00 13.25 13.00 13.25 182,000 13.104 0.00%
2018-10-16 0 0.265 0.260 0.265 0.260 0.265 4,310,000 1,131,050 0.2624 13.25 13.00 13.25 13.00 13.25 86,200 13.121 0.00%
2018-10-15 0 0.265 0.265 0.270 0.260 0.265 3,280,000 861,450 0.2626 13.25 13.25 13.50 13.00 13.25 65,600 13.132 0.00%
2018-10-12 0 0.265 0.265 0.270 0.255 0.265 1,905,000 499,250 0.2621 13.25 13.25 13.50 12.75 13.25 38,100 13.104 -1.85%
2018-10-11 0 0.270 0.265 0.270 0.255 0.270 14,210,000 3,754,650 0.2642 13.50 13.25 13.50 12.75 13.50 284,200 13.211 1.89%
2018-10-10 0 0.265 0.265 0.270 0.260 0.270 1,250,000 331,500 0.2652 13.25 13.25 13.50 13.00 13.50 25,000 13.260 0.00%
2018-10-09 0 0.265 0.265 0.270 0.265 0.275 1,350,000 362,000 0.2681 13.25 13.25 13.50 13.25 13.75 27,000 13.407 -3.64%
2018-10-08 0 0.275 0.275 0.280 0.260 0.275 6,860,000 1,855,050 0.2704 13.75 13.75 14.00 13.00 13.75 137,200 13.521 1.85%
2018-10-05 0 0.270 0.265 0.270 0.265 0.270 3,520,000 939,650 0.2669 13.50 13.25 13.50 13.25 13.50 70,400 13.347 -1.82%
2018-10-04 0 0.275 0.275 0.280 0.270 0.275 120,000 32,450 0.2704 13.75 13.75 14.00 13.50 13.75 2,400 13.521 0.00%
2018-10-03 0 0.275 0.270 0.275 0.270 0.280 490,000 134,150 0.2738 13.75 13.50 13.75 13.50 14.00 9,800 13.689 0.00%
2018-10-02 0 0.275 0.270 0.275 0.265 0.275 6,880,000 1,842,950 0.2679 13.75 13.50 13.75 13.25 13.75 137,600 13.394 0.00%
2018-09-28 0 0.275 0.270 0.275 0.270 0.275 1,180,000 319,450 0.2707 13.75 13.50 13.75 13.50 13.75 23,600 13.536 0.00%
2018-09-27 0 0.275 0.270 0.275 0.265 0.275 190,000 51,500 0.2711 13.75 13.50 13.75 13.25 13.75 3,800 13.553 0.00%
2018-09-26 0 0.275 0.270 0.275 0.270 0.275 240,000 65,200 0.2717 13.75 13.50 13.75 13.50 13.75 4,800 13.583 0.00%
2018-09-24 0 0.275 0.270 0.275 0.270 0.280 130,000 35,600 0.2738 13.75 13.50 13.75 13.50 14.00 2,600 13.692 -1.79%
2018-09-21 0 0.280 0.275 0.280 0.270 0.280 460,000 126,600 0.2752 14.00 13.75 14.00 13.50 14.00 9,200 13.761 1.82%
2018-09-20 0 0.275 0.275 0.280 0.270 0.275 20,000 5,450 0.2725 13.75 13.75 14.00 13.50 13.75 400 13.625 0.00%
2018-09-19 0 0.275 0.275 0.280 0.270 0.275 470,000 128,900 0.2743 13.75 13.75 14.00 13.50 13.75 9,400 13.713 -1.79%
2018-09-18 0 0.280 0.275 0.280 0.275 0.280 660,000 183,550 0.2781 14.00 13.75 14.00 13.75 14.00 13,200 13.905 0.00%
2018-09-17 0 0.280 0.275 0.295 0.260 0.280 4,640,000 1,245,450 0.2684 14.00 13.75 14.75 13.00 14.00 92,800 13.421 5.66%
2018-09-14 0 0.265 0.265 0.270 - - 0 0 - 13.25 13.25 13.50 - - 0 - 0.00%
2018-09-13 0 0.265 0.265 0.270 0.260 0.265 1,270,000 335,000 0.2638 13.25 13.25 13.50 13.00 13.25 25,400 13.189 0.00%
2018-09-12 0 0.265 0.265 0.270 0.265 0.265 120,000 31,800 0.2650 13.25 13.25 13.50 13.25 13.25 2,400 13.250 0.00%
2018-09-11 0 0.265 0.265 0.270 0.265 0.265 580,000 153,700 0.2650 13.25 13.25 13.50 13.25 13.25 11,600 13.250 -1.85%
2018-09-10 0 0.270 0.270 0.275 0.270 0.270 290,000 78,300 0.2700 13.50 13.50 13.75 13.50 13.50 5,800 13.500 -1.82%
2018-09-07 0 0.275 0.270 0.275 0.270 0.275 80,000 21,800 0.2725 13.75 13.50 13.75 13.50 13.75 1,600 13.625 1.85%
2018-09-06 0 0.270 0.270 0.275 0.260 0.275 2,160,000 580,150 0.2686 13.50 13.50 13.75 13.00 13.75 43,200 13.429 1.89%
2018-09-05 0 0.265 0.265 0.270 0.265 0.265 1,230,000 325,950 0.2650 13.25 13.25 13.50 13.25 13.25 24,600 13.250 0.00%
2018-09-04 0 0.265 0.265 0.270 0.265 0.265 400,000 106,000 0.2650 13.25 13.25 13.50 13.25 13.25 8,000 13.250 -1.85%
2018-09-03 0 0.270 0.265 0.270 0.270 0.270 450,000 121,500 0.2700 13.50 13.25 13.50 13.50 13.50 9,000 13.500 1.89%
2018-08-31 0 0.265 0.265 0.270 0.265 0.265 230,000 60,950 0.2650 13.25 13.25 13.50 13.25 13.25 4,600 13.250 -1.85%
2018-08-30 0 0.270 0.265 0.275 0.265 0.270 830,000 224,000 0.2699 13.50 13.25 13.75 13.25 13.50 16,600 13.494 -3.57%
2018-08-29 0 0.280 0.270 0.280 0.280 0.280 240,000 67,200 0.2800 14.00 13.50 14.00 14.00 14.00 4,800 14.000 0.00%
2018-08-28 0 0.280 0.265 0.280 0.270 0.280 870,000 237,250 0.2727 14.00 13.25 14.00 13.50 14.00 17,400 13.635 3.70%
2018-08-27 0 0.270 0.270 0.290 0.260 0.280 930,000 253,200 0.2723 13.50 13.50 14.50 13.00 14.00 18,600 13.613 1.89%
2018-08-24 0 0.265 0.265 0.270 - - 0 0 - 13.25 13.25 13.50 - - 0 - 0.00%
2018-08-23 0 0.265 0.265 0.270 0.260 0.265 530,000 140,150 0.2644 13.25 13.25 13.50 13.00 13.25 10,600 13.222 -1.85%
2018-08-22 0 0.270 0.265 0.270 0.270 0.270 30,000 8,100 0.2700 13.50 13.25 13.50 13.50 13.50 600 13.500 0.00%
2018-08-21 0 0.270 0.265 0.270 0.265 0.270 520,000 137,900 0.2652 13.50 13.25 13.50 13.25 13.50 10,400 13.260 1.89%
2018-08-20 0 0.265 0.265 0.270 0.245 0.265 4,530,000 1,161,950 0.2565 13.25 13.25 13.50 12.25 13.25 90,600 12.825 0.00%
2018-08-17 0 0.265 0.265 0.270 0.235 0.265 10,550,000 2,662,100 0.2523 13.25 13.25 13.50 11.75 13.25 211,000 12.617 -1.85%
2018-08-16 0 0.270 0.265 0.270 0.265 0.270 1,750,000 469,550 0.2683 13.50 13.25 13.50 13.25 13.50 35,000 13.416 0.00%
2018-08-15 0 0.270 0.270 0.275 0.270 0.270 2,000,000 540,000 0.2700 13.50 13.50 13.75 13.50 13.50 40,000 13.500 0.00%
2018-08-14 0 0.270 0.270 0.275 0.270 0.275 310,000 84,200 0.2716 13.50 13.50 13.75 13.50 13.75 6,200 13.581 0.00%
2018-08-13 0 0.270 0.270 0.275 0.270 0.275 1,098,000 301,540 0.2746 13.50 13.50 13.75 13.50 13.75 21,960 13.731 -1.82%
2018-08-10 0 0.275 0.270 0.275 0.270 0.275 2,640,000 723,100 0.2739 13.75 13.50 13.75 13.50 13.75 52,800 13.695 1.85%
2018-08-09 0 0.270 0.270 0.275 0.270 0.275 1,810,000 494,700 0.2733 13.50 13.50 13.75 13.50 13.75 36,200 13.666 0.00%
2018-08-08 0 0.270 0.270 0.275 0.270 0.280 3,980,000 1,078,400 0.2710 13.50 13.50 13.75 13.50 14.00 79,600 13.548 -3.57%
2018-08-07 0 0.280 0.275 0.280 0.275 0.280 570,000 157,500 0.2763 14.00 13.75 14.00 13.75 14.00 11,400 13.816 0.00%
2018-08-06 0 0.280 0.280 0.285 0.270 0.280 8,690,000 2,394,800 0.2756 14.00 14.00 14.25 13.50 14.00 173,800 13.779 0.00%
2018-08-03 0 0.280 0.280 0.285 0.280 0.290 510,000 143,000 0.2804 14.00 14.00 14.25 14.00 14.50 10,200 14.020 -3.45%
2018-08-02 0 0.290 0.280 0.290 0.270 0.290 3,320,000 925,700 0.2788 14.50 14.00 14.50 13.50 14.50 66,400 13.941 0.00%
2018-08-01 0 0.290 0.275 0.295 0.270 0.295 1,710,000 472,350 0.2762 14.50 13.75 14.75 13.50 14.75 34,200 13.811 5.45%
2018-07-31 0 0.275 0.275 0.290 0.275 0.280 1,590,000 437,350 0.2751 13.75 13.75 14.50 13.75 14.00 31,800 13.753 0.00%
2018-07-30 0 0.275 0.270 0.280 0.275 0.285 2,020,000 558,200 0.2763 13.75 13.50 14.00 13.75 14.25 40,400 13.817 -1.79%
2018-07-27 0 0.280 0.280 0.290 0.280 0.285 2,390,000 677,100 0.2833 14.00 14.00 14.50 14.00 14.25 47,800 14.165 -3.45%
2018-07-26 0 0.290 0.290 0.295 0.290 0.295 810,000 235,400 0.2906 14.50 14.50 14.75 14.50 14.75 16,200 14.531 -1.69%
2018-07-25 0 0.295 0.290 0.295 0.290 0.295 1,550,000 456,050 0.2942 14.75 14.50 14.75 14.50 14.75 31,000 14.711 0.00%
2018-07-24 0 0.295 0.295 0.300 0.290 0.295 610,000 179,450 0.2942 14.75 14.75 15.00 14.50 14.75 12,200 14.709 -1.67%
2018-07-23 0 0.300 0.295 0.300 0.295 0.300 2,033,333 607,849 0.2989 15.00 14.75 15.00 14.75 15.00 40,667 14.947 0.00%
2018-07-20 0 0.300 0.295 0.300 0.295 0.310 2,530,000 759,900 0.3004 15.00 14.75 15.00 14.75 15.50 50,600 15.018 0.00%
2018-07-19 0 0.300 0.300 0.305 0.290 0.300 3,800,000 1,119,650 0.2946 15.00 15.00 15.25 14.50 15.00 76,000 14.732 1.69%
2018-07-18 0 0.295 0.295 0.300 0.295 0.305 340,000 102,400 0.3012 14.75 14.75 15.00 14.75 15.25 6,800 15.059 -1.67%
2018-07-17 0 0.300 0.300 0.305 0.295 0.300 4,380,000 1,300,550 0.2969 15.00 15.00 15.25 14.75 15.00 87,600 14.846 0.00%
2018-07-16 0 0.300 0.300 0.305 0.285 0.300 4,480,000 1,315,500 0.2936 15.00 15.00 15.25 14.25 15.00 89,600 14.682 1.69%
2018-07-13 0 0.295 0.290 0.295 0.280 0.295 940,000 269,800 0.2870 14.75 14.50 14.75 14.00 14.75 18,800 14.351 0.00%
2018-07-12 0 0.295 0.295 0.300 0.270 0.300 3,430,000 971,200 0.2831 14.75 14.75 15.00 13.50 15.00 68,600 14.157 5.36%
2018-07-11 0 0.280 0.280 0.285 0.280 0.280 860,000 240,800 0.2800 14.00 14.00 14.25 14.00 14.00 17,200 14.000 0.00%
2018-07-10 0 0.280 0.280 0.285 0.280 0.280 1,470,000 411,600 0.2800 14.00 14.00 14.25 14.00 14.00 29,400 14.000 -1.75%
2018-07-09 0 0.285 0.280 0.285 0.270 0.285 580,000 161,200 0.2779 14.25 14.00 14.25 13.50 14.25 11,600 13.897 3.64%
2018-07-06 0 0.275 0.275 0.280 0.265 0.275 1,650,000 447,800 0.2714 13.75 13.75 14.00 13.25 13.75 33,000 13.570 0.00%
2018-07-05 0 0.275 0.275 0.280 0.260 0.275 8,140,000 2,165,250 0.2660 13.75 13.75 14.00 13.00 13.75 162,800 13.300 1.85%
2018-07-04 0 0.270 0.270 0.275 0.270 0.270 1,330,000 359,100 0.2700 13.50 13.50 13.75 13.50 13.50 26,600 13.500 -1.82%
2018-07-03 0 0.275 0.275 0.280 0.265 0.285 1,080,000 299,700 0.2775 13.75 13.75 14.00 13.25 14.25 21,600 13.875 -3.51%
2018-06-29 0 0.285 0.285 0.290 - - 0 0 - 14.25 14.25 14.50 - - 0 - 3.64%
2018-06-28 0 0.275 0.270 0.275 0.260 0.275 3,170,000 841,500 0.2655 13.75 13.50 13.75 13.00 13.75 63,400 13.273 -1.79%
2018-06-27 0 0.280 0.270 0.280 0.280 0.295 2,200,000 635,600 0.2889 14.00 13.50 14.00 14.00 14.75 44,000 14.445 -3.45%
2018-06-26 0 0.290 0.290 0.295 0.290 0.300 1,410,000 412,450 0.2925 14.50 14.50 14.75 14.50 15.00 28,200 14.626 -1.69%
2018-06-25 0 0.295 0.290 0.300 0.290 0.295 620,000 182,800 0.2948 14.75 14.50 15.00 14.50 14.75 12,400 14.742 -1.67%
2018-06-22 0 0.300 0.295 0.305 0.290 0.300 5,700,000 1,692,300 0.2969 15.00 14.75 15.25 14.50 15.00 114,000 14.845 0.00%
2018-06-21 0 0.300 0.300 0.305 0.295 0.300 3,830,000 1,148,750 0.2999 15.00 15.00 15.25 14.75 15.00 76,600 14.997 1.69%
2018-06-20 0 0.295 0.295 0.300 0.295 0.295 4,930,000 1,454,350 0.2950 14.75 14.75 15.00 14.75 14.75 98,600 14.750 0.00%
2018-06-19 0 0.295 0.290 0.300 0.290 0.300 10,750,000 3,165,700 0.2945 14.75 14.50 15.00 14.50 15.00 215,000 14.724 -4.84%
2018-06-15 0 0.310 0.310 0.315 0.310 0.310 3,060,000 948,600 0.3100 15.50 15.50 15.75 15.50 15.50 61,200 15.500 -1.59%
2018-06-14 0 0.315 0.310 0.315 0.310 0.315 5,610,000 1,740,550 0.3103 15.75 15.50 15.75 15.50 15.75 112,200 15.513 0.00%
2018-06-13 0 0.315 0.310 0.320 0.310 0.315 390,000 122,150 0.3132 15.75 15.50 16.00 15.50 15.75 7,800 15.660 0.00%
2018-06-12 0 0.315 0.315 0.320 0.315 0.320 1,094,000 348,060 0.3182 15.75 15.75 16.00 15.75 16.00 21,880 15.908 -1.56%
2018-06-11 0 0.320 0.320 0.325 0.320 0.325 400,000 128,250 0.3206 16.00 16.00 16.25 16.00 16.25 8,000 16.031 0.00%
2018-06-08 0 0.320 0.315 0.320 0.320 0.325 1,240,000 396,850 0.3200 16.00 15.75 16.00 16.00 16.25 24,800 16.002 -1.54%
2018-06-07 0 0.325 0.320 0.325 0.310 0.325 1,270,000 401,250 0.3159 16.25 16.00 16.25 15.50 16.25 25,400 15.797 4.84%
2018-06-06 0 0.310 0.310 0.315 0.310 0.310 2,900,000 899,000 0.3100 15.50 15.50 15.75 15.50 15.50 58,000 15.500 -1.59%
2018-06-05 0 0.315 0.310 0.315 0.310 0.315 210,000 65,150 0.3102 15.75 15.50 15.75 15.50 15.75 4,200 15.512 0.00%
2018-06-04 0 0.315 0.310 0.315 0.310 0.315 1,220,000 378,950 0.3106 15.75 15.50 15.75 15.50 15.75 24,400 15.531 0.00%
2018-06-01 0 0.315 0.310 0.315 0.310 0.315 4,040,000 1,253,150 0.3102 15.75 15.50 15.75 15.50 15.75 80,800 15.509 0.00%
2018-05-31 0 0.315 0.315 0.320 0.310 0.320 1,326,000 418,600 0.3157 15.75 15.75 16.00 15.50 16.00 26,520 15.784 0.00%
2018-05-30 0 0.315 0.310 0.315 0.310 0.325 5,190,000 1,622,750 0.3127 15.75 15.50 15.75 15.50 16.25 103,800 15.633 -1.56%
2018-05-29 0 0.320 0.310 0.320 0.310 0.320 610,000 194,000 0.3180 16.00 15.50 16.00 15.50 16.00 12,200 15.902 0.00%
2018-05-28 0 0.320 0.320 0.325 0.310 0.320 1,890,000 596,900 0.3158 16.00 16.00 16.25 15.50 16.00 37,800 15.791 0.00%
2018-05-25 0 0.320 0.315 0.320 0.310 0.320 2,930,000 913,550 0.3118 16.00 15.75 16.00 15.50 16.00 58,600 15.590 -1.54%
2018-05-24 0 0.325 0.320 0.325 0.315 0.330 2,400,000 778,200 0.3243 16.25 16.00 16.25 15.75 16.50 48,000 16.213 -1.52%
2018-05-23 0 0.330 0.330 0.335 0.320 0.350 7,530,000 2,560,050 0.3400 16.50 16.50 16.75 16.00 17.50 150,600 16.999 1.54%
2018-05-21 0 0.325 0.315 0.325 0.315 0.330 1,590,000 518,900 0.3264 16.25 15.75 16.25 15.75 16.50 31,800 16.318 0.00%
2018-05-18 0 0.325 0.315 0.325 0.315 0.345 1,370,000 452,100 0.3300 16.25 15.75 16.25 15.75 17.25 27,400 16.500 -1.52%
2018-05-17 0 0.330 0.320 0.330 0.310 0.335 2,480,000 812,800 0.3277 16.50 16.00 16.50 15.50 16.75 49,600 16.387 4.76%
2018-05-16 0 0.315 0.310 0.315 0.300 0.320 4,030,000 1,262,150 0.3132 15.75 15.50 15.75 15.00 16.00 80,600 15.659 3.28%
2018-05-15 0 0.305 0.300 0.305 0.290 0.310 5,610,000 1,682,950 0.3000 15.25 15.00 15.25 14.50 15.50 112,200 15.000 -3.17%
2018-05-14 0 0.315 0.305 0.315 0.310 0.325 1,920,000 606,300 0.3158 15.75 15.25 15.75 15.50 16.25 38,400 15.789 -3.08%
2018-05-11 0 0.325 0.320 0.325 0.320 0.330 1,340,000 433,600 0.3236 16.25 16.00 16.25 16.00 16.50 26,800 16.179 -1.52%
2018-05-10 0 0.330 0.320 0.330 0.320 0.330 2,830,000 918,450 0.3245 16.50 16.00 16.50 16.00 16.50 56,600 16.227 1.54%
2018-05-09 0 0.325 0.320 0.325 0.320 0.330 400,000 129,700 0.3243 16.25 16.00 16.25 16.00 16.50 8,000 16.213 -1.52%
2018-05-08 0 0.330 0.325 0.330 0.325 0.335 550,000 179,000 0.3255 16.50 16.25 16.50 16.25 16.75 11,000 16.273 -1.49%
2018-05-07 0 0.335 0.320 0.335 0.320 0.340 1,770,000 594,350 0.3358 16.75 16.00 16.75 16.00 17.00 35,400 16.790 1.52%
2018-05-04 0 0.330 0.330 0.335 0.330 0.350 3,590,000 1,217,200 0.3391 16.50 16.50 16.75 16.50 17.50 71,800 16.953 -4.35%
2018-05-03 0 0.345 0.340 0.345 0.320 0.355 13,300,000 4,548,550 0.3420 17.25 17.00 17.25 16.00 17.75 266,000 17.100 7.81%
2018-05-02 0 0.320 0.315 0.325 0.310 0.320 2,280,000 718,000 0.3149 16.00 15.75 16.25 15.50 16.00 45,600 15.746 3.23%
2018-04-30 0 0.310 0.305 0.315 0.305 0.310 2,570,000 786,600 0.3061 15.50 15.25 15.75 15.25 15.50 51,400 15.304 1.64%
2018-04-27 0 0.305 0.305 0.310 0.305 0.305 220,000 67,100 0.3050 15.25 15.25 15.50 15.25 15.25 4,400 15.250 0.00%
2018-04-26 0 0.305 0.300 0.305 0.300 0.315 1,520,000 461,850 0.3038 15.25 15.00 15.25 15.00 15.75 30,400 15.192 -3.17%
2018-04-25 0 0.315 0.310 0.315 0.295 0.315 2,340,000 709,150 0.3031 15.75 15.50 15.75 14.75 15.75 46,800 15.153 3.28%
2018-04-24 0 0.305 0.300 0.305 0.295 0.315 3,800,000 1,162,850 0.3060 15.25 15.00 15.25 14.75 15.75 76,000 15.301 1.67%
2018-04-23 0 0.300 0.295 0.300 0.295 0.300 510,000 151,000 0.2961 15.00 14.75 15.00 14.75 15.00 10,200 14.804 -1.64%
2018-04-20 0 0.305 0.300 0.305 0.300 0.305 5,380,000 1,614,450 0.3001 15.25 15.00 15.25 15.00 15.25 107,600 15.004 0.00%
2018-04-19 0 0.305 0.305 0.310 0.300 0.315 3,220,000 975,950 0.3031 15.25 15.25 15.50 15.00 15.75 64,400 15.155 0.00%
2018-04-18 0 0.305 0.300 0.305 0.295 0.305 4,120,000 1,237,550 0.3004 15.25 15.00 15.25 14.75 15.25 82,400 15.019 0.00%
2018-04-17 0 0.305 0.300 0.305 0.300 0.310 3,220,000 982,900 0.3052 15.25 15.00 15.25 15.00 15.50 64,400 15.262 -1.61%
2018-04-16 0 0.310 0.300 0.310 0.295 0.315 8,860,000 2,667,450 0.3011 15.50 15.00 15.50 14.75 15.75 177,200 15.053 0.00%
2018-04-13 0 0.310 0.305 0.310 0.305 0.315 9,500,000 2,900,150 0.3053 15.50 15.25 15.50 15.25 15.75 190,000 15.264 -1.59%
2018-04-12 0 0.315 0.310 0.315 0.305 0.320 1,030,000 320,600 0.3113 15.75 15.50 15.75 15.25 16.00 20,600 15.563 -1.56%
2018-04-11 0 0.320 0.315 0.320 0.310 0.325 1,490,000 472,100 0.3168 16.00 15.75 16.00 15.50 16.25 29,800 15.842 -1.54%
2018-04-10 0 0.325 0.320 0.325 0.305 0.330 2,030,000 649,100 0.3198 16.25 16.00 16.25 15.25 16.50 40,600 15.988 3.17%
2018-04-09 0 0.315 0.310 0.315 0.300 0.320 4,530,000 1,413,550 0.3120 15.75 15.50 15.75 15.00 16.00 90,600 15.602 0.00%
2018-04-06 0 0.315 0.310 0.315 0.310 0.335 3,630,000 1,153,000 0.3176 15.75 15.50 15.75 15.50 16.75 72,600 15.882 -5.97%
2018-04-04 0 0.335 0.325 0.335 0.330 0.345 7,440,000 2,490,300 0.3347 16.75 16.25 16.75 16.50 17.25 148,800 16.736 -5.63%
2018-04-03 0 0.355 0.350 0.355 0.325 0.370 18,130,000 6,360,250 0.3508 17.75 17.50 17.75 16.25 18.50 362,600 17.541 1.43%
2018-03-29 0 0.350 0.350 0.355 0.320 0.385 85,350,000 30,449,100 0.3568 17.50 17.50 17.75 16.00 19.25 1,707,000 17.838 20.69%
2018-03-28 0 0.290 0.285 0.290 0.265 0.295 7,580,000 2,153,450 0.2841 14.50 14.25 14.50 13.25 14.75 151,600 14.205 7.41%
2018-03-27 0 0.270 0.265 0.270 0.265 0.270 2,330,000 621,650 0.2668 13.50 13.25 13.50 13.25 13.50 46,600 13.340 -1.82%
2018-03-26 0 0.275 0.275 0.280 0.270 0.275 760,000 207,850 0.2735 13.75 13.75 14.00 13.50 13.75 15,200 13.674 0.00%
2018-03-23 0 0.275 0.265 0.275 0.260 0.275 7,630,000 2,020,350 0.2648 13.75 13.25 13.75 13.00 13.75 152,600 13.240 0.00%
2018-03-22 0 0.275 0.265 0.275 0.265 0.275 2,470,000 664,100 0.2689 13.75 13.25 13.75 13.25 13.75 49,400 13.443 0.00%
2018-03-21 0 0.275 0.265 0.275 0.270 0.280 3,950,000 1,075,200 0.2722 13.75 13.25 13.75 13.50 14.00 79,000 13.610 -3.51%
2018-03-20 0 0.285 0.280 0.285 0.270 0.285 710,000 198,000 0.2789 14.25 14.00 14.25 13.50 14.25 14,200 13.944 1.79%
2018-03-19 0 0.280 0.270 0.280 0.270 0.280 3,510,000 951,450 0.2711 14.00 13.50 14.00 13.50 14.00 70,200 13.553 0.00%
2018-03-16 0 0.280 0.275 0.280 0.275 0.285 3,140,000 877,450 0.2794 14.00 13.75 14.00 13.75 14.25 62,800 13.972 -3.45%
2018-03-15 0 0.290 0.285 0.290 0.285 0.295 1,120,000 321,600 0.2871 14.50 14.25 14.50 14.25 14.75 22,400 14.357 0.00%
2018-03-14 0 0.290 0.285 0.290 0.285 0.290 1,800,000 516,050 0.2867 14.50 14.25 14.50 14.25 14.50 36,000 14.335 0.00%
2018-03-13 0 0.290 0.285 0.290 0.285 0.290 1,380,000 395,100 0.2863 14.50 14.25 14.50 14.25 14.50 27,600 14.315 0.00%
2018-03-12 0 0.290 0.285 0.290 0.285 0.290 590,000 171,000 0.2898 14.50 14.25 14.50 14.25 14.50 11,800 14.492 0.00%
2018-03-09 0 0.290 0.285 0.290 0.285 0.290 650,000 185,850 0.2859 14.50 14.25 14.50 14.25 14.50 13,000 14.296 0.00%
2018-03-08 0 0.290 0.285 0.290 0.290 0.295 380,000 110,450 0.2907 14.50 14.25 14.50 14.50 14.75 7,600 14.533 -1.69%
2018-03-07 0 0.295 0.285 0.295 0.290 0.295 220,000 63,900 0.2905 14.75 14.25 14.75 14.50 14.75 4,400 14.523 1.72%
2018-03-06 0 0.290 0.285 0.290 0.285 0.290 870,000 248,500 0.2856 14.50 14.25 14.50 14.25 14.50 17,400 14.282 0.00%
2018-03-05 0 0.290 0.285 0.290 0.285 0.300 1,220,000 353,100 0.2894 14.50 14.25 14.50 14.25 15.00 24,400 14.471 -4.92%
2018-03-02 0 0.305 0.300 0.310 0.300 0.305 880,000 265,450 0.3016 15.25 15.00 15.50 15.00 15.25 17,600 15.082 0.00%
2018-03-01 0 0.305 0.305 0.310 0.295 0.315 810,000 247,300 0.3053 15.25 15.25 15.50 14.75 15.75 16,200 15.265 0.00%
2018-02-28 0 0.305 0.300 0.305 0.300 0.310 1,710,000 515,750 0.3016 15.25 15.00 15.25 15.00 15.50 34,200 15.080 -1.61%
2018-02-27 0 0.310 0.305 0.315 0.295 0.315 4,230,000 1,300,850 0.3075 15.50 15.25 15.75 14.75 15.75 84,600 15.376 5.08%
2018-02-26 0 0.295 0.290 0.295 0.290 0.305 1,960,000 575,550 0.2936 14.75 14.50 14.75 14.50 15.25 39,200 14.682 0.00%
2018-02-23 0 0.295 0.290 0.295 0.285 0.295 1,100,000 319,900 0.2908 14.75 14.50 14.75 14.25 14.75 22,000 14.541 0.00%
2018-02-22 0 0.295 0.295 0.300 0.290 0.300 590,000 174,550 0.2958 14.75 14.75 15.00 14.50 15.00 11,800 14.792 -1.67%
2018-02-21 0 0.300 0.300 0.305 0.290 0.300 990,000 293,400 0.2964 15.00 15.00 15.25 14.50 15.00 19,800 14.818 3.45%
2018-02-20 0 0.290 0.285 0.290 0.285 0.295 1,580,000 458,650 0.2903 14.50 14.25 14.50 14.25 14.75 31,600 14.514 1.75%
2018-02-15 0 0.285 0.285 0.300 0.285 0.300 670,000 200,000 0.2985 14.25 14.25 15.00 14.25 15.00 13,400 14.925 0.00%
2018-02-14 0 0.285 0.280 0.285 0.270 0.285 1,990,000 546,800 0.2748 14.25 14.00 14.25 13.50 14.25 39,800 13.739 3.64%
2018-02-13 0 0.275 0.270 0.275 0.270 0.280 1,560,000 423,150 0.2713 13.75 13.50 13.75 13.50 14.00 31,200 13.563 -1.79%
2018-02-12 0 0.280 0.275 0.280 0.270 0.280 2,240,000 612,450 0.2734 14.00 13.75 14.00 13.50 14.00 44,800 13.671 0.00%
2018-02-09 0 0.280 0.270 0.280 0.265 0.280 2,860,000 764,100 0.2672 14.00 13.50 14.00 13.25 14.00 57,200 13.358 -1.75%
2018-02-08 0 0.285 0.280 0.285 0.280 0.300 3,360,000 958,400 0.2852 14.25 14.00 14.25 14.00 15.00 67,200 14.262 0.00%
2018-02-07 0 0.285 0.280 0.285 0.280 0.305 6,810,000 1,970,150 0.2893 14.25 14.00 14.25 14.00 15.25 136,200 14.465 0.00%
2018-02-06 0 0.285 0.280 0.285 0.280 0.310 10,490,000 3,046,750 0.2904 14.25 14.00 14.25 14.00 15.50 209,800 14.522 -9.52%
2018-02-05 0 0.315 0.315 0.320 0.305 0.315 2,380,000 737,100 0.3097 15.75 15.75 16.00 15.25 15.75 47,600 15.485 -1.56%
2018-02-02 0 0.320 0.315 0.325 0.315 0.325 3,210,000 1,028,250 0.3203 16.00 15.75 16.25 15.75 16.25 64,200 16.016 0.00%
2018-02-01 0 0.320 0.320 0.325 0.320 0.330 1,550,000 504,600 0.3255 16.00 16.00 16.25 16.00 16.50 31,000 16.277 -4.48%
2018-01-31 0 0.335 0.330 0.335 0.320 0.335 3,490,000 1,134,150 0.3250 16.75 16.50 16.75 16.00 16.75 69,800 16.249 3.08%
2018-01-30 0 0.325 0.325 0.330 0.325 0.340 4,050,000 1,326,300 0.3275 16.25 16.25 16.50 16.25 17.00 81,000 16.374 1.56%
2018-01-29 0 0.320 0.320 0.325 0.320 0.325 1,790,000 572,950 0.3201 16.00 16.00 16.25 16.00 16.25 35,800 16.004 0.00%
2018-01-26 0 0.320 0.320 0.325 0.320 0.330 4,970,000 1,603,850 0.3227 16.00 16.00 16.25 16.00 16.50 99,400 16.135 -3.03%
2018-01-25 0 0.330 0.320 0.330 0.325 0.330 2,880,000 940,850 0.3267 16.50 16.00 16.50 16.25 16.50 57,600 16.334 1.54%
2018-01-24 0 0.325 0.320 0.330 0.320 0.335 4,400,000 1,429,850 0.3250 16.25 16.00 16.50 16.00 16.75 88,000 16.248 -2.99%
2018-01-23 0 0.335 0.330 0.335 0.330 0.350 8,110,000 2,732,450 0.3369 16.75 16.50 16.75 16.50 17.50 162,200 16.846 1.52%
2018-01-22 0 0.330 0.330 0.335 0.330 0.340 2,580,000 856,300 0.3319 16.50 16.50 16.75 16.50 17.00 51,600 16.595 -2.94%
2018-01-19 0 0.340 0.330 0.340 0.330 0.355 6,390,000 2,176,650 0.3406 17.00 16.50 17.00 16.50 17.75 127,800 17.032 0.00%
2018-01-18 0 0.340 0.340 0.345 0.315 0.360 13,890,000 4,634,800 0.3337 17.00 17.00 17.25 15.75 18.00 277,800 16.684 4.62%
2018-01-17 0 0.325 0.320 0.325 0.320 0.335 2,750,000 895,450 0.3256 16.25 16.00 16.25 16.00 16.75 55,000 16.281 -4.41%
2018-01-16 0 0.340 0.330 0.340 0.320 0.340 5,268,000 1,724,700 0.3274 17.00 16.50 17.00 16.00 17.00 105,360 16.370 6.25%
2018-01-15 0 0.320 0.320 0.325 0.320 0.335 7,150,000 2,330,000 0.3259 16.00 16.00 16.25 16.00 16.75 143,000 16.294 -4.48%
2018-01-12 0 0.335 0.335 0.340 0.330 0.340 3,330,000 1,111,150 0.3337 16.75 16.75 17.00 16.50 17.00 66,600 16.684 0.00%
2018-01-11 0 0.335 0.335 0.340 0.335 0.340 3,748,000 1,264,010 0.3372 16.75 16.75 17.00 16.75 17.00 74,960 16.862 -1.47%
2018-01-10 0 0.340 0.340 0.345 0.340 0.350 5,100,000 1,745,800 0.3423 17.00 17.00 17.25 17.00 17.50 102,000 17.116 0.00%
2018-01-09 0 0.340 0.340 0.350 0.340 0.350 5,500,000 1,895,000 0.3445 17.00 17.00 17.50 17.00 17.50 110,000 17.227 -1.45%
2018-01-08 0 0.345 0.340 0.345 0.340 0.350 3,470,000 1,196,550 0.3448 17.25 17.00 17.25 17.00 17.50 69,400 17.241 -1.43%
2018-01-05 0 0.350 0.345 0.350 0.340 0.350 12,290,000 4,242,600 0.3452 17.50 17.25 17.50 17.00 17.50 245,800 17.260 -1.41%
2018-01-04 0 0.355 0.350 0.355 0.345 0.360 4,170,000 1,477,400 0.3543 17.75 17.50 17.75 17.25 18.00 83,400 17.715 1.43%
2018-01-03 0 0.350 0.350 0.355 0.350 0.355 2,110,000 740,000 0.3507 17.50 17.50 17.75 17.50 17.75 42,200 17.536 -1.41%
2018-01-02 0 0.355 0.355 0.360 0.355 0.360 2,222,000 791,470 0.3562 17.75 17.75 18.00 17.75 18.00 44,440 17.810 -1.39%
2017-12-29 0 0.360 0.355 0.365 0.345 0.375 4,110,000 1,470,900 0.3579 18.00 17.75 18.25 17.25 18.75 82,200 17.894 4.35%
2017-12-28 0 0.345 0.345 0.350 0.345 0.350 740,000 257,150 0.3475 17.25 17.25 17.50 17.25 17.50 14,800 17.375 -2.82%
2017-12-27 0 0.355 0.350 0.355 0.350 0.355 950,000 332,750 0.3503 17.75 17.50 17.75 17.50 17.75 19,000 17.513 -1.39%
2017-12-22 0 0.360 0.355 0.360 0.355 0.360 1,250,000 444,250 0.3554 18.00 17.75 18.00 17.75 18.00 25,000 17.770 1.41%
2017-12-21 0 0.355 0.350 0.355 0.355 0.360 900,000 319,850 0.3554 17.75 17.50 17.75 17.75 18.00 18,000 17.769 -1.39%
2017-12-20 0 0.360 0.355 0.360 0.355 0.360 3,960,000 1,415,550 0.3575 18.00 17.75 18.00 17.75 18.00 79,200 17.873 -1.37%
2017-12-19 0 0.365 0.360 0.365 0.360 0.370 1,920,000 694,150 0.3615 18.25 18.00 18.25 18.00 18.50 38,400 18.077 -1.35%
2017-12-18 0 0.370 0.360 0.370 0.360 0.370 3,500,000 1,267,050 0.3620 18.50 18.00 18.50 18.00 18.50 70,000 18.101 0.00%
2017-12-15 0 0.370 0.365 0.370 0.350 0.380 7,280,000 2,666,600 0.3663 18.50 18.25 18.50 17.50 19.00 145,600 18.315 5.71%
2017-12-14 0 0.350 0.345 0.350 0.345 0.350 2,480,000 861,500 0.3474 17.50 17.25 17.50 17.25 17.50 49,600 17.369 1.45%
2017-12-13 0 0.345 0.345 0.350 0.340 0.350 1,220,000 418,500 0.3430 17.25 17.25 17.50 17.00 17.50 24,400 17.152 -1.43%
2017-12-12 0 0.350 0.345 0.350 0.345 0.355 3,600,000 1,258,550 0.3496 17.50 17.25 17.50 17.25 17.75 72,000 17.480 1.45%
2017-12-11 0 0.345 0.345 0.350 0.340 0.350 2,770,000 956,150 0.3452 17.25 17.25 17.50 17.00 17.50 55,400 17.259 -1.43%
2017-12-08 0 0.350 0.345 0.350 0.340 0.350 2,790,000 961,350 0.3446 17.50 17.25 17.50 17.00 17.50 55,800 17.228 0.00%
2017-12-07 0 0.350 0.345 0.350 0.340 0.355 7,130,000 2,479,050 0.3477 17.50 17.25 17.50 17.00 17.75 142,600 17.385 -2.78%
2017-12-06 0 0.360 0.350 0.360 0.350 0.375 14,230,000 5,143,900 0.3615 18.00 17.50 18.00 17.50 18.75 284,600 18.074 -5.26%
2017-12-05 0 0.380 0.375 0.380 0.380 0.385 1,470,000 559,400 0.3805 19.00 18.75 19.00 19.00 19.25 29,400 19.027 -1.30%
2017-12-04 0 0.385 0.380 0.385 0.380 0.390 3,520,000 1,353,400 0.3845 19.25 19.00 19.25 19.00 19.50 70,400 19.224 0.00%
2017-12-01 0 0.385 0.385 0.390 0.380 0.395 11,040,000 4,255,600 0.3855 19.25 19.25 19.50 19.00 19.75 220,800 19.274 1.32%
2017-11-30 0 0.380 0.375 0.380 0.370 0.390 12,310,000 4,654,550 0.3781 19.00 18.75 19.00 18.50 19.50 246,200 18.906 -1.30%
2017-11-29 0 0.385 0.385 0.390 0.380 0.390 4,210,000 1,617,300 0.3842 19.25 19.25 19.50 19.00 19.50 84,200 19.208 -1.28%
2017-11-28 0 0.390 0.385 0.390 0.370 0.400 21,230,000 8,130,650 0.3830 19.50 19.25 19.50 18.50 20.00 424,600 19.149 -2.50%
2017-11-27 0 0.400 0.400 0.405 0.400 0.410 6,200,000 2,517,700 0.4061 20.00 20.00 20.25 20.00 20.50 124,000 20.304 -4.76%
2017-11-24 0 0.420 0.415 0.420 0.410 0.425 6,580,000 2,736,850 0.4159 21.00 20.75 21.00 20.50 21.25 131,600 20.797 -1.18%
2017-11-23 0 0.425 0.420 0.425 0.410 0.435 10,360,000 4,414,400 0.4261 21.25 21.00 21.25 20.50 21.75 207,200 21.305 2.41%
2017-11-22 0 0.415 0.410 0.415 0.405 0.420 11,650,000 4,808,850 0.4128 20.75 20.50 20.75 20.25 21.00 233,000 20.639 -3.49%
2017-11-21 0 0.430 0.420 0.430 0.390 0.435 32,323,333 13,288,749 0.4111 21.50 21.00 21.50 19.50 21.75 646,467 20.556 1.18%
2017-11-20 0 0.425 0.425 0.430 0.420 0.460 23,300,000 10,274,050 0.4409 21.25 21.25 21.50 21.00 23.00 466,000 22.047 -5.56%
2017-11-17 0 0.450 0.445 0.450 0.435 0.460 25,620,000 11,426,000 0.4460 22.50 22.25 22.50 21.75 23.00 512,400 22.299 2.27%
2017-11-16 0 0.440 0.430 0.440 0.410 0.450 51,880,000 22,405,400 0.4319 22.00 21.50 22.00 20.50 22.50 1,037,600 21.593 8.64%
2017-11-15 0 0.405 0.400 0.405 0.385 0.420 32,070,000 12,863,500 0.4011 20.25 20.00 20.25 19.25 21.00 641,400 20.055 0.00%
2017-11-14 0 0.405 0.400 0.405 0.380 0.405 61,600,000 24,152,750 0.3921 20.25 20.00 20.25 19.00 20.25 1,232,000 19.605 8.00%
2017-11-13 0 0.375 0.375 0.380 0.355 0.380 28,700,000 10,671,650 0.3718 18.75 18.75 19.00 17.75 19.00 574,000 18.592 5.63%
2017-11-10 0 0.355 0.345 0.355 0.350 0.360 5,810,000 2,049,100 0.3527 17.75 17.25 17.75 17.50 18.00 116,200 17.634 -2.74%
2017-11-09 0 0.365 0.360 0.370 0.340 0.365 10,510,000 3,683,550 0.3505 18.25 18.00 18.50 17.00 18.25 210,200 17.524 1.39%
2017-11-08 0 0.360 0.355 0.365 0.360 0.370 2,960,000 1,070,050 0.3615 18.00 17.75 18.25 18.00 18.50 59,200 18.075 -2.70%
2017-11-07 0 0.370 0.365 0.370 0.365 0.375 4,374,000 1,609,100 0.3679 18.50 18.25 18.50 18.25 18.75 87,480 18.394 -1.33%
2017-11-06 0 0.375 0.370 0.375 0.360 0.375 2,500,000 918,950 0.3676 18.75 18.50 18.75 18.00 18.75 50,000 18.379 2.74%
2017-11-03 0 0.365 0.365 0.375 0.365 0.380 3,614,000 1,330,680 0.3682 18.25 18.25 18.75 18.25 19.00 72,280 18.410 -3.95%
2017-11-02 0 0.380 0.370 0.380 0.370 0.380 2,660,000 997,800 0.3751 19.00 18.50 19.00 18.50 19.00 53,200 18.756 2.70%
2017-11-01 0 0.370 0.370 0.375 0.370 0.380 3,530,000 1,324,650 0.3753 18.50 18.50 18.75 18.50 19.00 70,600 18.763 0.00%
2017-10-31 0 0.370 0.370 0.375 0.360 0.370 2,588,000 951,540 0.3677 18.50 18.50 18.75 18.00 18.50 51,760 18.384 0.00%
2017-10-30 0 0.370 0.365 0.370 0.365 0.380 2,740,000 1,020,400 0.3724 18.50 18.25 18.50 18.25 19.00 54,800 18.620 1.37%
2017-10-27 0 0.365 0.365 0.370 0.365 0.375 4,066,000 1,490,620 0.3666 18.25 18.25 18.50 18.25 18.75 81,320 18.330 -1.35%
2017-10-26 0 0.370 0.365 0.375 0.365 0.395 10,920,000 4,156,150 0.3806 18.50 18.25 18.75 18.25 19.75 218,400 19.030 -5.13%
2017-10-25 0 0.390 0.390 0.395 0.370 0.395 21,730,000 8,347,700 0.3842 19.50 19.50 19.75 18.50 19.75 434,600 19.208 5.41%
2017-10-24 0 0.370 0.370 0.375 0.360 0.385 11,610,000 4,356,200 0.3752 18.50 18.50 18.75 18.00 19.25 232,200 18.761 2.78%
2017-10-23 0 0.360 0.355 0.365 0.350 0.365 920,000 328,600 0.3572 18.00 17.75 18.25 17.50 18.25 18,400 17.859 1.41%
2017-10-20 0 0.355 0.355 0.360 0.350 0.360 7,288,000 2,587,520 0.3550 17.75 17.75 18.00 17.50 18.00 145,760 17.752 5.97%
2017-10-19 0 0.335 0.335 0.340 0.335 0.345 1,170,000 395,250 0.3378 16.75 16.75 17.00 16.75 17.25 23,400 16.891 0.00%
2017-10-18 0 0.335 0.335 0.340 0.335 0.335 1,480,000 495,800 0.3350 16.75 16.75 17.00 16.75 16.75 29,600 16.750 -1.47%
2017-10-17 0 0.340 0.335 0.340 0.340 0.345 2,350,000 803,700 0.3420 17.00 16.75 17.00 17.00 17.25 47,000 17.100 -2.86%
2017-10-16 0 0.350 0.340 0.350 0.345 0.360 2,320,000 812,350 0.3502 17.50 17.00 17.50 17.25 18.00 46,400 17.508 1.45%
2017-10-13 0 0.345 0.340 0.345 0.340 0.345 1,330,000 455,300 0.3423 17.25 17.00 17.25 17.00 17.25 26,600 17.117 1.47%
2017-10-12 0 0.340 0.335 0.345 0.335 0.345 2,590,000 874,000 0.3375 17.00 16.75 17.25 16.75 17.25 51,800 16.873 -2.86%
2017-10-11 0 0.350 0.340 0.350 0.335 0.350 2,000,000 679,950 0.3400 17.50 17.00 17.50 16.75 17.50 40,000 16.999 2.94%
2017-10-10 0 0.340 0.340 0.345 0.340 0.345 720,000 245,250 0.3406 17.00 17.00 17.25 17.00 17.25 14,400 17.031 -2.86%
2017-10-09 0 0.350 0.345 0.350 0.340 0.360 2,070,000 715,400 0.3456 17.50 17.25 17.50 17.00 18.00 41,400 17.280 0.00%
2017-10-06 0 0.350 0.345 0.355 0.345 0.365 4,544,030 1,618,700 0.3562 17.50 17.25 17.75 17.25 18.25 90,881 17.811 1.45%
2017-10-04 0 0.345 0.340 0.350 0.340 0.355 730,000 254,850 0.3491 17.25 17.00 17.50 17.00 17.75 14,600 17.455 0.00%
2017-10-03 0 0.345 0.340 0.345 0.335 0.345 3,380,000 1,149,050 0.3400 17.25 17.00 17.25 16.75 17.25 67,600 16.998 4.55%
2017-09-29 0 0.330 0.325 0.330 0.310 0.330 4,450,000 1,416,900 0.3184 16.50 16.25 16.50 15.50 16.50 89,000 15.920 -1.49%
2017-09-28 0 0.335 0.325 0.335 0.320 0.335 2,210,000 714,100 0.3231 16.75 16.25 16.75 16.00 16.75 44,200 16.156 3.08%
2017-09-27 0 0.325 0.325 0.330 0.325 0.335 1,530,000 505,450 0.3304 16.25 16.25 16.50 16.25 16.75 30,600 16.518 0.00%
2017-09-26 0 0.325 0.315 0.325 0.315 0.340 6,430,000 2,083,250 0.3240 16.25 15.75 16.25 15.75 17.00 128,600 16.199 -1.52%
2017-09-25 0 0.330 0.325 0.330 0.325 0.340 6,820,000 2,248,350 0.3297 16.50 16.25 16.50 16.25 17.00 136,400 16.484 -5.71%
2017-09-22 0 0.350 0.345 0.350 0.330 0.350 6,370,000 2,209,350 0.3468 17.50 17.25 17.50 16.50 17.50 127,400 17.342 6.06%
2017-09-21 0 0.330 0.330 0.340 0.330 0.345 10,650,000 3,621,200 0.3400 16.50 16.50 17.00 16.50 17.25 213,000 17.001 -1.49%
2017-09-20 0 0.335 0.330 0.335 0.330 0.345 1,620,000 539,500 0.3330 16.75 16.50 16.75 16.50 17.25 32,400 16.651 -2.90%
2017-09-19 0 0.345 0.335 0.345 0.345 0.355 2,920,000 1,015,450 0.3478 17.25 16.75 17.25 17.25 17.75 58,400 17.388 -2.82%
2017-09-18 0 0.355 0.350 0.360 0.335 0.365 3,740,000 1,339,150 0.3581 17.75 17.50 18.00 16.75 18.25 74,800 17.903 0.00%
2017-09-15 0 0.355 0.350 0.355 0.345 0.365 6,690,000 2,368,500 0.3540 17.75 17.50 17.75 17.25 18.25 133,800 17.702 2.90%
2017-09-14 0 0.345 0.340 0.345 0.295 0.360 16,470,000 5,676,550 0.3447 17.25 17.00 17.25 14.75 18.00 329,400 17.233 15.00%
2017-09-13 0 0.300 0.300 0.310 0.295 0.300 3,850,000 1,151,900 0.2992 15.00 15.00 15.50 14.75 15.00 77,000 14.960 1.69%
2017-09-12 0 0.295 0.290 0.295 0.285 0.300 4,140,000 1,206,350 0.2914 14.75 14.50 14.75 14.25 15.00 82,800 14.569 -1.67%
2017-09-11 0 0.300 0.295 0.300 0.290 0.300 10,290,000 3,060,950 0.2975 15.00 14.75 15.00 14.50 15.00 205,800 14.873 -1.64%
2017-09-08 0 0.305 0.295 0.305 0.300 0.305 11,950,000 3,585,050 0.3000 15.25 14.75 15.25 15.00 15.25 239,000 15.000 1.67%
2017-09-07 0 0.300 0.295 0.300 0.290 0.300 2,640,000 778,850 0.2950 15.00 14.75 15.00 14.50 15.00 52,800 14.751 0.00%
2017-09-06 0 0.300 0.295 0.300 0.295 0.300 2,930,000 877,800 0.2996 15.00 14.75 15.00 14.75 15.00 58,600 14.980 1.69%
2017-09-05 0 0.295 0.295 0.300 0.295 0.310 1,830,000 549,050 0.3000 14.75 14.75 15.00 14.75 15.50 36,600 15.001 0.00%
2017-09-04 0 0.295 0.295 0.300 0.295 0.315 8,330,000 2,515,700 0.3020 14.75 14.75 15.00 14.75 15.75 166,600 15.100 -7.81%
2017-09-01 0 0.320 0.315 0.330 0.310 0.320 2,390,000 751,100 0.3143 16.00 15.75 16.50 15.50 16.00 47,800 15.713 -1.54%
2017-08-31 0 0.325 0.320 0.325 0.325 0.325 2,370,000 770,250 0.3250 16.25 16.00 16.25 16.25 16.25 47,400 16.250 1.56%
2017-08-30 0 0.320 0.320 0.330 0.315 0.335 2,700,000 875,150 0.3241 16.00 16.00 16.50 15.75 16.75 54,000 16.206 -1.54%
2017-08-29 0 0.325 0.320 0.335 0.325 0.330 2,050,000 667,750 0.3257 16.25 16.00 16.75 16.25 16.50 41,000 16.287 -1.52%
2017-08-28 0 0.330 0.330 0.340 0.330 0.350 2,310,000 780,150 0.3377 16.50 16.50 17.00 16.50 17.50 46,200 16.886 -2.94%
2017-08-25 0 0.340 0.335 0.340 0.335 0.345 1,500,000 509,250 0.3395 17.00 16.75 17.00 16.75 17.25 30,000 16.975 -1.45%
2017-08-24 0 0.345 0.345 0.350 0.330 0.350 1,564,800 525,186 0.3356 17.25 17.25 17.50 16.50 17.50 31,296 16.781 0.00%
2017-08-22 0 0.345 0.340 0.350 0.340 0.345 900,000 306,650 0.3407 17.25 17.00 17.50 17.00 17.25 18,000 17.036 -2.82%
2017-08-21 0 0.355 0.340 0.355 0.325 0.355 1,720,000 582,250 0.3385 17.75 17.00 17.75 16.25 17.75 34,400 16.926 1.43%
2017-08-18 0 0.350 0.350 0.355 0.350 0.350 100,000 35,000 0.3500 17.50 17.50 17.75 17.50 17.50 2,000 17.500 0.00%
2017-08-17 0 0.350 0.350 0.355 0.335 0.350 830,000 287,650 0.3466 17.50 17.50 17.75 16.75 17.50 16,600 17.328 0.00%
2017-08-16 0 0.350 0.350 0.365 0.350 0.350 30,000 10,500 0.3500 17.50 17.50 18.25 17.50 17.50 600 17.500 0.00%
2017-08-15 0 0.350 0.345 0.365 - - 0 0 - 17.50 17.25 18.25 - - 0 - 0.00%
2017-08-14 0 0.350 0.350 0.365 0.350 0.360 1,700,000 596,700 0.3510 17.50 17.50 18.25 17.50 18.00 34,000 17.550 -4.11%
2017-08-11 0 0.365 0.365 0.370 0.360 0.375 430,000 155,750 0.3622 18.25 18.25 18.50 18.00 18.75 8,600 18.110 0.00%
2017-08-10 0 0.365 0.365 0.370 0.365 0.370 1,880,000 693,200 0.3687 18.25 18.25 18.50 18.25 18.50 37,600 18.436 -2.67%
2017-08-09 0 0.375 0.370 0.380 0.375 0.380 890,000 333,850 0.3751 18.75 18.50 19.00 18.75 19.00 17,800 18.756 0.00%
2017-08-08 0 0.375 0.375 0.385 0.345 0.400 7,254,000 2,748,370 0.3789 18.75 18.75 19.25 17.25 20.00 145,080 18.944 7.14%
2017-08-07 0 0.350 0.345 0.350 0.335 0.350 2,590,000 891,600 0.3442 17.50 17.25 17.50 16.75 17.50 51,800 17.212 6.06%
2017-08-04 0 0.330 0.325 0.335 0.320 0.330 2,020,000 656,200 0.3249 16.50 16.25 16.75 16.00 16.50 40,400 16.243 1.54%
2017-08-03 0 0.325 0.325 0.335 0.325 0.345 12,870,000 3,923,800 0.3049 16.25 16.25 16.75 16.25 17.25 257,400 15.244 -4.41%
2017-08-02 0 0.340 0.335 0.345 0.335 0.345 1,600,000 541,500 0.3384 17.00 16.75 17.25 16.75 17.25 32,000 16.922 -1.45%
2017-08-01 0 0.345 0.340 0.345 0.320 0.345 1,800,000 604,400 0.3358 17.25 17.00 17.25 16.00 17.25 36,000 16.789 -1.43%
2017-07-31 0 0.350 0.345 0.350 0.335 0.360 10,125,600 3,521,548 0.3478 17.50 17.25 17.50 16.75 18.00 202,512 17.389 11.11%
2017-07-28 0 0.315 0.300 0.315 - - 0 0 - 15.75 15.00 15.75 - - 0 - 0.00%
2017-07-27 0 0.315 0.305 0.315 0.300 0.320 3,010,000 919,450 0.3055 15.75 15.25 15.75 15.00 16.00 60,200 15.273 1.61%
2017-07-26 0 0.310 0.310 0.315 0.300 0.310 720,000 220,700 0.3065 15.50 15.50 15.75 15.00 15.50 14,400 15.326 -4.62%
2017-07-25 0 0.325 0.325 0.330 0.325 0.325 1,100,000 357,500 0.3250 16.25 16.25 16.50 16.25 16.25 22,000 16.250 -1.52%
2017-07-24 0 0.330 0.325 0.330 0.325 0.330 1,160,000 378,500 0.3263 16.50 16.25 16.50 16.25 16.50 23,200 16.315 1.54%
2017-07-21 0 0.325 0.320 0.325 0.315 0.325 480,000 154,700 0.3223 16.25 16.00 16.25 15.75 16.25 9,600 16.115 1.56%
2017-07-20 0 0.320 0.315 0.320 0.320 0.325 1,230,000 398,200 0.3237 16.00 15.75 16.00 16.00 16.25 24,600 16.187 -1.54%
2017-07-19 0 0.325 0.320 0.335 0.305 0.350 2,160,000 688,400 0.3187 16.25 16.00 16.75 15.25 17.50 43,200 15.935 6.56%
2017-07-18 0 0.305 0.300 0.305 0.295 0.305 1,638,000 491,550 0.3001 15.25 15.00 15.25 14.75 15.25 32,760 15.005 3.39%
2017-07-17 0 0.295 0.290 0.295 0.295 0.300 1,090,000 325,000 0.2982 14.75 14.50 14.75 14.75 15.00 21,800 14.908 0.00%
2017-07-14 0 0.295 0.285 0.300 0.280 0.300 1,490,000 424,950 0.2852 14.75 14.25 15.00 14.00 15.00 29,800 14.260 -1.67%
2017-07-13 0 0.300 0.295 0.300 0.300 0.300 610,000 183,000 0.3000 15.00 14.75 15.00 15.00 15.00 12,200 15.000 0.00%
2017-07-12 0 0.300 0.300 0.305 0.285 0.300 990,000 295,750 0.2987 15.00 15.00 15.25 14.25 15.00 19,800 14.937 0.00%
2017-07-11 0 0.300 0.290 0.300 0.300 0.300 250,000 75,000 0.3000 15.00 14.50 15.00 15.00 15.00 5,000 15.000 0.00%
2017-07-10 0 0.300 0.280 0.300 0.280 0.300 422,000 122,100 0.2893 15.00 14.00 15.00 14.00 15.00 8,440 14.467 5.26%
2017-07-07 0 0.285 0.280 0.295 0.285 0.290 680,000 195,500 0.2875 14.25 14.00 14.75 14.25 14.50 13,600 14.375 -3.39%
2017-07-06 0 0.295 0.290 0.300 0.295 0.320 330,000 101,400 0.3073 14.75 14.50 15.00 14.75 16.00 6,600 15.364 1.72%
2017-07-05 0 0.290 0.280 0.290 0.270 0.290 1,290,000 353,000 0.2736 14.50 14.00 14.50 13.50 14.50 25,800 13.682 1.75%
2017-07-04 0 0.285 0.285 0.290 0.270 0.285 2,420,000 667,900 0.2760 14.25 14.25 14.50 13.50 14.25 48,400 13.800 -5.00%
2017-07-03 0 0.300 0.295 0.305 0.300 0.300 130,000 39,000 0.3000 15.00 14.75 15.25 15.00 15.00 2,600 15.000 1.69%
2017-06-30 0 0.295 0.280 0.295 0.295 0.295 40,000 11,800 0.2950 14.75 14.00 14.75 14.75 14.75 800 14.750 0.00%
2017-06-29 0 0.295 0.295 0.300 0.285 0.295 960,000 280,650 0.2923 14.75 14.75 15.00 14.25 14.75 19,200 14.617 0.00%
2017-06-28 0 0.295 0.295 0.300 0.275 0.295 1,870,000 529,300 0.2830 14.75 14.75 15.00 13.75 14.75 37,400 14.152 0.00%
2017-06-27 0 0.295 0.295 0.300 0.295 0.295 100,000 29,500 0.2950 14.75 14.75 15.00 14.75 14.75 2,000 14.750 -1.67%
2017-06-26 0 0.300 0.300 0.305 0.300 0.300 350,000 105,000 0.3000 15.00 15.00 15.25 15.00 15.00 7,000 15.000 0.00%
2017-06-23 0 0.300 0.290 0.300 0.285 0.310 5,860,000 1,727,750 0.2948 15.00 14.50 15.00 14.25 15.50 117,200 14.742 -3.23%
2017-06-22 0 0.310 0.305 0.310 0.300 0.315 1,870,000 564,750 0.3020 15.50 15.25 15.50 15.00 15.75 37,400 15.100 1.64%
2017-06-21 0 0.305 0.305 0.310 0.300 0.355 4,220,000 1,377,750 0.3265 15.25 15.25 15.50 15.00 17.75 84,400 16.324 -4.69%
2017-06-20 0 0.320 0.320 0.330 0.310 0.355 1,130,000 364,650 0.3227 16.00 16.00 16.50 15.50 17.75 22,600 16.135 0.00%
2017-06-19 0 0.320 0.300 0.360 0.290 0.360 3,944,000 1,167,270 0.2960 16.00 15.00 18.00 14.50 18.00 78,880 14.798 10.34%
2017-06-16 0 0.290 0.290 0.295 0.275 0.290 580,000 164,800 0.2841 14.50 14.50 14.75 13.75 14.50 11,600 14.207 -1.69%
2017-06-15 0 0.295 0.290 0.295 - - 0 0 - 14.75 14.50 14.75 - - 0 - 0.00%
2017-06-14 0 0.295 0.295 0.300 0.295 0.295 50,000 14,750 0.2950 14.75 14.75 15.00 14.75 14.75 1,000 14.750 0.00%
2017-06-13 0 0.295 0.295 0.300 0.295 0.295 1,100,000 324,500 0.2950 14.75 14.75 15.00 14.75 14.75 22,000 14.750 0.00%
2017-06-12 0 0.295 0.295 0.305 0.295 0.305 2,840,000 852,250 0.3001 14.75 14.75 15.25 14.75 15.25 56,800 15.004 -3.28%
2017-06-09 0 0.305 0.305 0.310 0.305 0.305 600,000 183,000 0.3050 15.25 15.25 15.50 15.25 15.25 12,000 15.250 0.00%
2017-06-08 0 0.305 0.305 0.315 0.300 0.310 5,800,000 1,747,550 0.3013 15.25 15.25 15.75 15.00 15.50 116,000 15.065 1.67%
2017-06-07 0 0.300 0.300 0.305 0.290 0.305 3,570,000 1,067,650 0.2991 15.00 15.00 15.25 14.50 15.25 71,400 14.953 0.00%
2017-06-06 0 0.300 0.300 0.305 0.295 0.310 1,823,384 551,647 0.3025 15.00 15.00 15.25 14.75 15.50 36,468 15.127 -3.23%
2017-06-05 0 0.310 0.305 0.320 0.310 0.320 420,000 133,200 0.3171 15.50 15.25 16.00 15.50 16.00 8,400 15.857 -3.12%
2017-06-02 0 0.320 0.320 0.325 0.320 0.330 71,452 23,135 0.3238 16.00 16.00 16.25 16.00 16.50 1,429 16.189 -3.03%
2017-06-01 0 0.330 0.320 0.330 0.330 0.335 166,000 54,620 0.3290 16.50 16.00 16.50 16.50 16.75 3,320 16.452 1.54%
2017-05-31 0 0.325 0.320 0.325 0.310 0.325 490,000 158,350 0.3232 16.25 16.00 16.25 15.50 16.25 9,800 16.158 -1.52%
2017-05-29 0 0.330 0.310 0.335 0.310 0.340 590,000 186,700 0.3164 16.50 15.50 16.75 15.50 17.00 11,800 15.822 1.54%
2017-05-26 0 0.325 0.315 0.325 0.330 0.330 110,000 36,300 0.3300 16.25 15.75 16.25 16.50 16.50 2,200 16.500 0.00%
2017-05-25 0 0.325 0.315 0.325 0.305 0.325 1,420,000 451,000 0.3176 16.25 15.75 16.25 15.25 16.25 28,400 15.880 8.33%
2017-05-24 0 0.300 0.300 0.305 0.300 0.310 770,000 234,050 0.3040 15.00 15.00 15.25 15.00 15.50 15,400 15.198 0.00%
2017-05-23 0 0.300 0.300 0.310 0.300 0.305 250,000 75,250 0.3010 15.00 15.00 15.50 15.00 15.25 5,000 15.050 -1.64%
2017-05-22 0 0.305 0.300 0.305 0.295 0.305 1,070,000 325,450 0.3042 15.25 15.00 15.25 14.75 15.25 21,400 15.208 1.67%
2017-05-19 0 0.300 0.300 0.320 0.300 0.300 500,000 151,000 0.3020 15.00 15.00 16.00 15.00 15.00 10,000 15.100 1.69%
2017-05-18 0 0.295 0.295 0.300 0.290 0.295 190,000 55,950 0.2945 14.75 14.75 15.00 14.50 14.75 3,800 14.724 -1.67%
2017-05-17 0 0.300 0.295 0.305 0.300 0.310 710,000 215,650 0.3037 15.00 14.75 15.25 15.00 15.50 14,200 15.187 0.00%
2017-05-16 0 0.300 0.300 0.305 0.295 0.305 410,000 121,800 0.2971 15.00 15.00 15.25 14.75 15.25 8,200 14.854 -1.64%
2017-05-15 0 0.305 0.305 0.310 0.300 0.310 3,540,000 1,078,150 0.3046 15.25 15.25 15.50 15.00 15.50 70,800 15.228 -4.69%
2017-05-12 0 0.320 0.300 0.320 - - 0 0 - 16.00 15.00 16.00 - - 0 - -1.54%
2017-05-11 0 0.325 0.325 0.330 0.305 0.305 200,000 61,000 0.3050 16.25 16.25 16.50 15.25 15.25 4,000 15.250 4.84%
2017-05-10 0 0.310 0.310 0.320 0.305 0.310 230,000 71,200 0.3096 15.50 15.50 16.00 15.25 15.50 4,600 15.478 -1.59%
2017-05-09 0 0.315 0.310 0.320 0.305 0.320 420,000 129,600 0.3086 15.75 15.50 16.00 15.25 16.00 8,400 15.429 -1.56%
2017-05-08 0 0.320 0.320 0.325 - - 0 0 - 16.00 16.00 16.25 - - 0 - 1.59%
2017-05-05 0 0.315 0.315 0.320 0.300 0.320 1,380,000 430,350 0.3118 15.75 15.75 16.00 15.00 16.00 27,600 15.592 -4.55%
2017-05-04 0 0.330 0.320 0.330 0.330 0.345 680,000 225,350 0.3314 16.50 16.00 16.50 16.50 17.25 13,600 16.570 0.00%
2017-05-02 0 0.330 0.330 0.340 0.330 0.330 60,000 19,800 0.3300 16.50 16.50 17.00 16.50 16.50 1,200 16.500 1.54%
2017-04-28 0 0.325 0.325 0.335 0.325 0.335 870,000 288,400 0.3315 16.25 16.25 16.75 16.25 16.75 17,400 16.575 -2.99%
2017-04-27 0 0.335 0.330 0.345 0.335 0.340 160,000 53,750 0.3359 16.75 16.50 17.25 16.75 17.00 3,200 16.797 -1.47%
2017-04-26 0 0.340 0.340 0.350 0.340 0.340 130,000 44,200 0.3400 17.00 17.00 17.50 17.00 17.00 2,600 17.000 0.00%
2017-04-25 0 0.340 0.330 0.340 - - 0 0 - 17.00 16.50 17.00 - - 0 - 0.00%
2017-04-24 0 0.340 0.335 0.340 0.345 0.345 50,000 17,250 0.3450 17.00 16.75 17.00 17.25 17.25 1,000 17.250 -1.45%
2017-04-21 0 0.345 0.330 0.345 0.325 0.345 650,000 214,350 0.3298 17.25 16.50 17.25 16.25 17.25 13,000 16.488 4.55%
2017-04-20 0 0.330 0.330 0.335 0.320 0.345 2,350,000 771,900 0.3285 16.50 16.50 16.75 16.00 17.25 47,000 16.423 -4.35%
2017-04-19 0 0.345 0.340 0.350 0.330 0.410 9,370,000 3,218,850 0.3435 17.25 17.00 17.50 16.50 20.50 187,400 17.176 -9.21%
2017-04-18 0 0.380 0.370 0.385 0.380 0.380 10,000 3,800 0.3800 19.00 18.50 19.25 19.00 19.00 200 19.000 -1.30%
2017-04-13 0 0.385 0.375 0.385 0.385 0.385 110,000 42,350 0.3850 19.25 18.75 19.25 19.25 19.25 2,200 19.250 0.00%
2017-04-12 0 0.385 0.385 0.400 - - 0 0 - 19.25 19.25 20.00 - - 0 - 2.67%
2017-04-11 0 0.375 0.375 0.405 0.370 0.380 130,000 48,350 0.3719 18.75 18.75 20.25 18.50 19.00 2,600 18.596 -1.32%
2017-04-10 0 0.380 0.380 0.395 0.365 0.380 850,000 316,950 0.3729 19.00 19.00 19.75 18.25 19.00 17,000 18.644 -1.30%
2017-04-07 0 0.385 0.385 0.390 0.375 0.390 1,050,000 400,750 0.3817 19.25 19.25 19.50 18.75 19.50 21,000 19.083 -1.28%
2017-04-06 0 0.390 0.390 0.400 0.390 0.390 10,000 3,900 0.3900 19.50 19.50 20.00 19.50 19.50 200 19.500 1.30%
2017-04-05 0 0.385 0.385 0.395 0.385 0.385 20,000 7,850 0.3925 19.25 19.25 19.75 19.25 19.25 400 19.625 -2.53%
2017-04-03 0 0.395 0.385 0.410 0.380 0.395 150,000 58,400 0.3893 19.75 19.25 20.50 19.00 19.75 3,000 19.467 1.28%
2017-03-31 0 0.390 0.390 0.395 0.380 0.385 270,000 103,650 0.3839 19.50 19.50 19.75 19.00 19.25 5,400 19.194 -2.50%
2017-03-30 0 0.400 0.385 0.400 0.400 0.405 760,000 304,300 0.4004 20.00 19.25 20.00 20.00 20.25 15,200 20.020 -1.23%
2017-03-29 0 0.405 0.395 0.405 - - 0 0 - 20.25 19.75 20.25 - - 0 - 0.00%
2017-03-28 0 0.405 0.400 0.405 0.400 0.405 1,350,000 545,350 0.4040 20.25 20.00 20.25 20.00 20.25 27,000 20.198 3.85%
2017-03-27 0 0.390 0.385 0.405 0.390 0.390 50,000 19,500 0.3900 19.50 19.25 20.25 19.50 19.50 1,000 19.500 2.63%
2017-03-24 0 0.380 0.380 0.400 0.380 0.410 1,640,000 643,600 0.3924 19.00 19.00 20.00 19.00 20.50 32,800 19.622 -2.56%
2017-03-23 0 0.390 0.390 0.400 0.365 0.390 2,510,000 930,250 0.3706 19.50 19.50 20.00 18.25 19.50 50,200 18.531 2.63%
2017-03-22 0 0.380 0.370 0.390 - - 0 0 - 19.00 18.50 19.50 - - 0 - 0.00%
2017-03-21 0 0.380 0.380 0.400 0.375 0.385 360,000 136,800 0.3800 19.00 19.00 20.00 18.75 19.25 7,200 19.000 0.00%
2017-03-20 0 0.380 0.375 0.380 0.320 0.385 2,150,000 762,550 0.3547 19.00 18.75 19.00 16.00 19.25 43,000 17.734 -2.56%
2017-03-17 0 0.390 0.385 0.390 0.390 0.420 430,000 168,000 0.3907 19.50 19.25 19.50 19.50 21.00 8,600 19.535 1.30%
2017-03-16 0 0.385 0.380 0.395 0.315 0.405 1,140,000 427,900 0.3754 19.25 19.00 19.75 15.75 20.25 22,800 18.768 -1.28%
2017-03-15 0 0.390 0.385 0.390 0.390 0.395 896,000 350,562 0.3913 19.50 19.25 19.50 19.50 19.75 17,920 19.563 -2.50%
2017-03-14 0 0.400 0.395 0.405 0.390 0.405 360,000 143,600 0.3989 20.00 19.75 20.25 19.50 20.25 7,200 19.944 -1.23%
2017-03-13 0 0.405 0.405 0.420 0.405 0.415 190,000 77,500 0.4079 20.25 20.25 21.00 20.25 20.75 3,800 20.395 0.00%
2017-03-10 0 0.405 0.400 0.405 0.400 0.405 1,320,000 534,100 0.4046 20.25 20.00 20.25 20.00 20.25 26,400 20.231 0.00%
2017-03-09 0 0.405 0.395 0.415 0.390 0.405 920,000 367,700 0.3997 20.25 19.75 20.75 19.50 20.25 18,400 19.984 0.00%
2017-03-08 0 0.405 0.395 0.410 0.405 0.405 950,000 384,750 0.4050 20.25 19.75 20.50 20.25 20.25 19,000 20.250 0.00%
2017-03-07 0 0.405 0.390 0.405 0.370 0.405 1,970,000 767,350 0.3895 20.25 19.50 20.25 18.50 20.25 39,400 19.476 9.46%
2017-03-06 0 0.370 0.370 0.380 0.370 0.370 100,000 37,000 0.3700 18.50 18.50 19.00 18.50 18.50 2,000 18.500 1.37%
2017-03-03 0 0.365 0.365 0.370 0.365 0.365 20,000 7,300 0.3650 18.25 18.25 18.50 18.25 18.25 400 18.250 -1.35%
2017-03-02 0 0.370 0.365 0.375 0.360 0.370 170,000 61,900 0.3641 18.50 18.25 18.75 18.00 18.50 3,400 18.206 2.78%
2017-03-01 0 0.360 0.360 0.370 - - 0 0 - 18.00 18.00 18.50 - - 0 - 0.00%
2017-02-28 0 0.360 0.360 0.370 0.350 0.365 890,000 317,400 0.3566 18.00 18.00 18.50 17.50 18.25 17,800 17.831 2.86%
2017-02-27 0 0.350 0.350 0.355 0.350 0.365 610,000 217,050 0.3558 17.50 17.50 17.75 17.50 18.25 12,200 17.791 -4.11%
2017-02-24 0 0.365 0.360 0.370 0.360 0.380 1,460,000 530,950 0.3637 18.25 18.00 18.50 18.00 19.00 29,200 18.183 -3.95%
2017-02-23 0 0.380 0.370 0.380 0.370 0.385 670,000 248,350 0.3707 19.00 18.50 19.00 18.50 19.25 13,400 18.534 -2.56%
2017-02-22 0 0.390 0.365 0.390 0.360 0.390 1,020,000 374,600 0.3673 19.50 18.25 19.50 18.00 19.50 20,400 18.363 4.00%
2017-02-21 0 0.375 0.375 0.390 - - 0 0 - 18.75 18.75 19.50 - - 0 - 0.00%
2017-02-20 0 0.375 0.375 0.380 0.370 0.390 880,000 334,250 0.3798 18.75 18.75 19.00 18.50 19.50 17,600 18.991 -3.85%
2017-02-17 0 0.390 0.385 0.405 0.380 0.390 150,000 57,600 0.3840 19.50 19.25 20.25 19.00 19.50 3,000 19.200 0.00%
2017-02-16 0 0.390 0.385 0.390 0.390 0.425 210,000 83,750 0.3988 19.50 19.25 19.50 19.50 21.25 4,200 19.940 0.00%
2017-02-15 0 0.390 0.385 0.400 0.390 0.390 200,000 78,000 0.3900 19.50 19.25 20.00 19.50 19.50 4,000 19.500 1.30%
2017-02-14 0 0.385 0.385 0.410 0.380 0.390 290,000 112,350 0.3874 19.25 19.25 20.50 19.00 19.50 5,800 19.371 -1.28%
2017-02-13 0 0.390 0.380 0.400 0.380 0.405 490,000 193,050 0.3940 19.50 19.00 20.00 19.00 20.25 9,800 19.699 -1.27%
2017-02-10 0 0.395 0.380 0.395 - - 0 0 - 19.75 19.00 19.75 - - 0 - 0.00%
2017-02-09 0 0.395 0.390 0.395 0.385 0.400 634,800 249,452 0.3930 19.75 19.50 19.75 19.25 20.00 12,696 19.648 1.28%
2017-02-08 0 0.390 0.385 0.395 0.385 0.445 1,680,000 670,750 0.3993 19.50 19.25 19.75 19.25 22.25 33,600 19.963 1.30%
2017-02-07 0 0.385 0.385 0.405 0.380 0.400 340,000 129,450 0.3807 19.25 19.25 20.25 19.00 20.00 6,800 19.037 -6.10%
2017-02-06 0 0.410 0.395 0.415 0.355 0.430 600,000 235,450 0.3924 20.50 19.75 20.75 17.75 21.50 12,000 19.621 -4.65%
2017-02-03 0 0.430 0.400 0.430 0.390 0.430 250,000 104,600 0.4184 21.50 20.00 21.50 19.50 21.50 5,000 20.920 11.69%
2017-02-02 0 0.385 0.385 0.450 - - 0 0 - 19.25 19.25 22.50 - - 0 - 0.00%
2017-02-01 0 0.385 0.385 0.425 - - 0 0 - 19.25 19.25 21.25 - - 0 - 0.00%
2017-01-27 0 0.385 0.380 0.400 - - 0 0 - 19.25 19.00 20.00 - - 0 - 0.00%
2017-01-26 0 0.385 0.380 0.410 0.385 0.385 18,000 6,810 0.3783 19.25 19.00 20.50 19.25 19.25 360 18.917 1.32%
2017-01-25 0 0.380 0.380 0.395 0.380 0.390 250,000 95,900 0.3836 19.00 19.00 19.75 19.00 19.50 5,000 19.180 0.00%
2017-01-24 0 0.380 0.380 0.390 0.380 0.390 730,000 281,300 0.3853 19.00 19.00 19.50 19.00 19.50 14,600 19.267 -2.56%
2017-01-23 0 0.390 0.390 0.410 0.390 0.400 380,000 149,250 0.3928 19.50 19.50 20.50 19.50 20.00 7,600 19.638 2.63%
2017-01-20 0 0.380 0.365 0.380 0.380 0.400 1,160,000 462,350 0.3986 19.00 18.25 19.00 19.00 20.00 23,200 19.929 -5.00%
2017-01-19 0 0.400 0.400 0.420 0.400 0.400 390,000 156,000 0.4000 20.00 20.00 21.00 20.00 20.00 7,800 20.000 -1.23%
2017-01-18 0 0.405 0.400 0.420 0.405 0.410 170,000 68,700 0.4041 20.25 20.00 21.00 20.25 20.50 3,400 20.206 0.00%
2017-01-17 0 0.405 0.400 0.405 0.405 0.405 60,000 24,300 0.4050 20.25 20.00 20.25 20.25 20.25 1,200 20.250 1.25%
2017-01-16 0 0.400 0.380 0.410 - - 0 0 - 20.00 19.00 20.50 - - 0 - 0.00%
2017-01-13 0 0.400 0.390 0.410 0.400 0.400 100,000 40,000 0.4000 20.00 19.50 20.50 20.00 20.00 2,000 20.000 0.00%
2017-01-12 0 0.400 0.400 0.420 0.400 0.410 470,000 190,000 0.4043 20.00 20.00 21.00 20.00 20.50 9,400 20.213 -2.44%
2017-01-11 0 0.410 0.415 0.425 0.410 0.425 280,000 116,100 0.4146 20.50 20.75 21.25 20.50 21.25 5,600 20.732 -2.38%
2017-01-10 0 0.420 0.420 0.430 0.420 0.420 20,000 8,400 0.4200 21.00 21.00 21.50 21.00 21.00 400 21.000 0.00%
2017-01-09 0 0.420 0.380 0.420 0.420 0.420 150,000 63,000 0.4200 21.00 19.00 21.00 21.00 21.00 3,000 21.000 -2.33%
2017-01-06 0 0.430 0.430 0.435 0.430 0.435 290,000 125,600 0.4331 21.50 21.50 21.75 21.50 21.75 5,800 21.655 0.00%
2017-01-05 0 0.430 0.420 0.435 0.430 0.440 420,000 182,600 0.4348 21.50 21.00 21.75 21.50 22.00 8,400 21.738 -2.27%
2017-01-04 0 0.440 0.430 0.440 0.440 0.440 200,000 88,000 0.4400 22.00 21.50 22.00 22.00 22.00 4,000 22.000 0.00%
2017-01-03 0 0.440 0.435 0.440 0.440 0.440 220,000 96,800 0.4400 22.00 21.75 22.00 22.00 22.00 4,400 22.000 0.00%
2016-12-30 0 0.440 0.420 0.440 0.420 0.440 40,000 17,000 0.4250 22.00 21.00 22.00 21.00 22.00 800 21.250 6.02%
2016-12-29 0 0.415 0.410 0.430 0.415 0.415 70,000 29,050 0.4150 20.75 20.50 21.50 20.75 20.75 1,400 20.750 0.00%
2016-12-28 0 0.415 0.415 0.430 0.410 0.420 1,660,000 684,000 0.4120 20.75 20.75 21.50 20.50 21.00 33,200 20.602 -1.19%
2016-12-23 0 0.420 0.420 0.425 0.415 0.425 470,000 195,450 0.4159 21.00 21.00 21.25 20.75 21.25 9,400 20.793 -2.33%
2016-12-22 0 0.430 0.420 0.430 0.420 0.430 330,000 138,900 0.4209 21.50 21.00 21.50 21.00 21.50 6,600 21.045 0.00%
2016-12-21 0 0.430 0.425 0.430 0.425 0.430 220,000 94,050 0.4275 21.50 21.25 21.50 21.25 21.50 4,400 21.375 0.00%
2016-12-20 0 0.430 0.420 0.430 0.415 0.430 2,744,640 1,166,830 0.4251 21.50 21.00 21.50 20.75 21.50 54,893 21.257 0.00%
2016-12-19 0 0.430 0.425 0.430 0.430 0.440 380,000 165,000 0.4342 21.50 21.25 21.50 21.50 22.00 7,600 21.711 -2.27%
2016-12-16 0 0.440 0.435 0.440 0.435 0.445 540,000 237,050 0.4390 22.00 21.75 22.00 21.75 22.25 10,800 21.949 1.15%
2016-12-15 0 0.435 0.430 0.435 - - 0 0 - 21.75 21.50 21.75 - - 0 - -1.14%
2016-12-14 0 0.440 0.430 0.440 0.425 0.440 270,000 117,350 0.4346 22.00 21.50 22.00 21.25 22.00 5,400 21.731 3.53%
2016-12-13 0 0.425 0.425 0.430 0.420 0.430 32,490,000 13,066,000 0.4022 21.25 21.25 21.50 21.00 21.50 649,800 20.108 -1.16%
2016-12-12 0 0.430 0.430 0.435 0.430 0.435 1,930,000 830,650 0.4304 21.50 21.50 21.75 21.50 21.75 38,600 21.519 -2.27%
2016-12-09 0 0.440 0.440 0.450 0.440 0.450 300,000 134,800 0.4493 22.00 22.00 22.50 22.00 22.50 6,000 22.467 -2.22%
2016-12-08 0 0.450 0.435 0.450 0.435 0.455 1,920,000 838,000 0.4365 22.50 21.75 22.50 21.75 22.75 38,400 21.823 1.12%
2016-12-07 0 0.445 0.440 0.445 0.445 0.450 290,000 129,350 0.4460 22.25 22.00 22.25 22.25 22.50 5,800 22.302 -1.11%
2016-12-06 0 0.450 0.450 0.455 0.440 0.460 550,000 250,100 0.4547 22.50 22.50 22.75 22.00 23.00 11,000 22.736 2.27%
2016-12-05 0 0.440 0.440 0.445 0.440 0.440 270,000 118,800 0.4400 22.00 22.00 22.25 22.00 22.00 5,400 22.000 0.00%
2016-12-02 0 0.440 0.435 0.440 0.435 0.445 390,000 172,250 0.4417 22.00 21.75 22.00 21.75 22.25 7,800 22.083 0.00%
2016-12-01 0 0.440 0.440 0.455 0.440 0.445 80,000 35,250 0.4406 22.00 22.00 22.75 22.00 22.25 1,600 22.031 -3.30%
2016-11-30 0 0.455 0.450 0.455 0.430 0.455 3,490,000 1,559,400 0.4468 22.75 22.50 22.75 21.50 22.75 69,800 22.341 5.81%
2016-11-29 0 0.430 0.430 0.435 0.430 0.440 11,890,000 4,813,800 0.4049 21.50 21.50 21.75 21.50 22.00 237,800 20.243 0.00%
2016-11-28 0 0.430 0.430 0.435 0.430 0.440 4,210,000 1,822,750 0.4330 21.50 21.50 21.75 21.50 22.00 84,200 21.648 -2.27%
2016-11-25 0 0.440 0.440 0.445 0.430 0.450 24,210,000 12,261,100 0.5064 22.00 22.00 22.25 21.50 22.50 484,200 25.322 -3.30%
2016-11-24 0 0.455 0.450 0.455 0.430 0.460 3,480,000 1,553,250 0.4463 22.75 22.50 22.75 21.50 23.00 69,600 22.317 5.81%
2016-11-23 0 0.430 0.430 0.440 0.430 0.455 3,080,000 1,347,850 0.4376 21.50 21.50 22.00 21.50 22.75 61,600 21.881 0.00%
2016-11-22 0 0.430 0.430 0.435 0.425 0.460 3,070,000 1,337,300 0.4356 21.50 21.50 21.75 21.25 23.00 61,400 21.780 -4.44%
2016-11-21 0 0.450 0.450 0.460 0.450 0.475 930,000 426,150 0.4582 22.50 22.50 23.00 22.50 23.75 18,600 22.911 -3.23%
2016-11-18 0 0.465 0.465 0.475 0.455 0.475 1,400,000 652,300 0.4659 23.25 23.25 23.75 22.75 23.75 28,000 23.296 0.00%
2016-11-17 0 0.465 0.465 0.470 0.440 0.475 2,330,000 1,072,550 0.4603 23.25 23.25 23.50 22.00 23.75 46,600 23.016 2.20%
2016-11-16 0 0.455 0.455 0.460 0.455 0.500 7,640,000 3,688,450 0.4828 22.75 22.75 23.00 22.75 25.00 152,800 24.139 -3.19%
2016-11-15 0 0.470 0.465 0.470 0.410 0.475 91,870,000 47,485,850 0.5169 23.50 23.25 23.50 20.50 23.75 1,837,400 25.844 9.30%
2016-11-14 0 0.430 0.420 0.430 0.395 0.430 1,920,000 795,700 0.4144 21.50 21.00 21.50 19.75 21.50 38,400 20.721 3.61%
2016-11-11 0 0.415 0.420 0.425 0.390 0.445 10,770,000 4,458,300 0.4140 20.75 21.00 21.25 19.50 22.25 215,400 20.698 -6.74%
2016-11-10 0 0.445 0.440 0.445 0.430 0.455 2,548,000 1,127,330 0.4424 22.25 22.00 22.25 21.50 22.75 50,960 22.122 3.49%
2016-11-09 0 0.430 0.425 0.435 0.425 0.455 6,870,000 2,978,600 0.4336 21.50 21.25 21.75 21.25 22.75 137,400 21.678 -6.52%
2016-11-08 0 0.460 0.455 0.460 0.450 0.490 9,070,000 4,196,500 0.4627 23.00 22.75 23.00 22.50 24.50 181,400 23.134 -3.16%
2016-11-07 0 0.475 0.475 0.485 0.475 0.500 12,290,000 5,957,100 0.4847 23.75 23.75 24.25 23.75 25.00 245,800 24.236 -8.65%
2016-11-04 0 0.520 0.500 0.510 0.495 0.560 381,809,743 198,444,716 0.5197 26.00 25.00 25.50 24.75 28.00 7,636,195 25.987 -7.14%
2016-11-03 0 0.560 0.540 0.560 0.530 0.570 2,120,000 1,157,600 0.5460 28.00 27.00 28.00 26.50 28.50 42,400 27.302 0.00%
2016-11-02 0 0.560 0.540 0.570 0.550 0.590 3,050,000 1,701,300 0.5578 28.00 27.00 28.50 27.50 29.50 61,000 27.890 -1.75%
2016-11-01 0 0.570 0.570 0.580 0.530 0.590 197,720,000 103,067,300 0.5213 28.50 28.50 29.00 26.50 29.50 3,954,400 26.064 -1.72%
2016-10-31 0 0.580 0.570 0.580 0.530 0.590 12,650,000 7,273,900 0.5750 29.00 28.50 29.00 26.50 29.50 253,000 28.751 7.41%
2016-10-28 0 0.540 0.530 0.540 0.500 0.560 8,580,000 4,532,900 0.5283 27.00 26.50 27.00 25.00 28.00 171,600 26.416 8.00%
2016-10-27 0 0.500 0.490 0.500 0.470 0.520 7,170,000 3,486,550 0.4863 25.00 24.50 25.00 23.50 26.00 143,400 24.313 -1.96%
2016-10-26 0 0.510 0.495 0.510 0.500 0.530 3,728,000 1,882,640 0.5050 25.50 24.75 25.50 25.00 26.50 74,560 25.250 -1.92%
2016-10-25 0 0.520 0.510 0.520 0.490 0.520 6,550,000 3,282,750 0.5012 26.00 25.50 26.00 24.50 26.00 131,000 25.059 1.96%
2016-10-24 0 0.510 0.500 0.510 0.470 0.550 33,978,000 17,284,800 0.5087 25.50 25.00 25.50 23.50 27.50 679,560 25.435 7.37%
2016-10-20 0 0.475 0.475 0.480 0.380 0.510 342,597,344 131,517,968 0.3839 23.75 23.75 24.00 19.00 25.50 6,851,947 19.194 26.67%
2016-10-19 0 0.375 0.370 0.380 0.365 0.390 3,502,000 1,315,600 0.3757 18.75 18.50 19.00 18.25 19.50 70,040 18.784 2.74%
2016-10-18 0 0.365 0.365 0.370 0.350 0.390 4,040,000 1,469,750 0.3638 18.25 18.25 18.50 17.50 19.50 80,800 18.190 -1.35%
2016-10-17 0 0.370 0.360 0.370 0.350 0.370 2,478,000 903,640 0.3647 18.50 18.00 18.50 17.50 18.50 49,560 18.233 0.00%
2016-10-14 0 0.370 0.365 0.370 0.365 0.395 5,020,000 1,892,300 0.3770 18.50 18.25 18.50 18.25 19.75 100,400 18.848 -6.33%
2016-10-13 0 0.395 0.390 0.395 0.385 0.400 2,790,000 1,091,650 0.3913 19.75 19.50 19.75 19.25 20.00 55,800 19.564 3.95%
2016-10-12 0 0.380 0.380 0.385 0.370 0.390 1,570,000 596,250 0.3798 19.00 19.00 19.25 18.50 19.50 31,400 18.989 1.33%
2016-10-11 0 0.375 0.370 0.375 0.330 0.425 7,572,000 2,803,400 0.3702 18.75 18.50 18.75 16.50 21.25 151,440 18.512 15.38%
2016-10-07 0 0.325 0.320 0.330 0.320 0.330 1,890,000 610,650 0.3231 16.25 16.00 16.50 16.00 16.50 37,800 16.155 -1.52%
2016-10-06 0 0.330 0.330 0.340 0.320 0.330 1,000,000 324,200 0.3242 16.50 16.50 17.00 16.00 16.50 20,000 16.210 1.54%
2016-10-05 0 0.325 0.320 0.340 0.325 0.330 1,060,000 345,100 0.3256 16.25 16.00 17.00 16.25 16.50 21,200 16.278 0.00%
2016-10-04 0 0.325 0.320 0.340 0.315 0.335 1,050,000 338,650 0.3225 16.25 16.00 17.00 15.75 16.75 21,000 16.126 -4.41%
2016-10-03 0 0.340 0.335 0.340 0.335 0.340 520,000 176,400 0.3392 17.00 16.75 17.00 16.75 17.00 10,400 16.962 1.49%
2016-09-30 0 0.335 0.325 0.340 0.335 0.335 390,000 130,650 0.3350 16.75 16.25 17.00 16.75 16.75 7,800 16.750 0.00%
2016-09-29 0 0.335 0.320 0.335 0.310 0.335 8,030,000 2,556,800 0.3184 16.75 16.00 16.75 15.50 16.75 160,600 15.920 1.52%
2016-09-28 0 0.330 0.325 0.330 0.325 0.330 900,000 294,500 0.3272 16.50 16.25 16.50 16.25 16.50 18,000 16.361 -1.49%
2016-09-27 0 0.335 0.330 0.335 0.325 0.340 750,400 244,020 0.3252 16.75 16.50 16.75 16.25 17.00 15,008 16.259 1.52%
2016-09-26 0 0.330 0.330 0.340 0.325 0.335 2,550,000 833,000 0.3267 16.50 16.50 17.00 16.25 16.75 51,000 16.333 -1.49%
2016-09-23 0 0.335 0.335 0.340 0.330 0.340 440,000 147,450 0.3351 16.75 16.75 17.00 16.50 17.00 8,800 16.756 -2.90%
2016-09-22 0 0.345 0.340 0.345 0.340 0.360 2,170,000 758,950 0.3497 17.25 17.00 17.25 17.00 18.00 43,400 17.487 -4.17%
2016-09-21 0 0.360 0.345 0.370 0.360 0.365 740,000 266,550 0.3602 18.00 17.25 18.50 18.00 18.25 14,800 18.010 -2.70%
2016-09-20 0 0.370 0.365 0.370 0.370 0.380 1,440,000 537,200 0.3731 18.50 18.25 18.50 18.50 19.00 28,800 18.653 0.00%
2016-09-19 0 0.370 0.365 0.370 0.345 0.370 103,710,000 36,311,000 0.3501 18.50 18.25 18.50 17.25 18.50 2,074,200 17.506 5.71%
2016-09-15 0 0.350 0.340 0.350 0.330 0.350 150,000 51,300 0.3420 17.50 17.00 17.50 16.50 17.50 3,000 17.100 6.06%
2016-09-14 0 0.330 0.330 0.340 0.330 0.350 770,000 260,150 0.3379 16.50 16.50 17.00 16.50 17.50 15,400 16.893 -5.71%
2016-09-13 0 0.350 0.340 0.350 - - 0 0 - 17.50 17.00 17.50 - - 0 - 0.00%
2016-09-12 0 0.350 0.340 0.350 0.345 0.350 1,130,000 395,450 0.3500 17.50 17.00 17.50 17.25 17.50 22,600 17.498 0.00%
2016-09-09 0 0.350 0.340 0.355 0.335 0.350 1,096,000 371,570 0.3390 17.50 17.00 17.75 16.75 17.50 21,920 16.951 0.00%
2016-09-08 0 0.350 0.335 0.350 0.330 0.350 340,000 118,800 0.3494 17.50 16.75 17.50 16.50 17.50 6,800 17.471 1.45%
2016-09-07 0 0.345 0.340 0.360 - - 0 0 - 17.25 17.00 18.00 - - 0 - 0.00%
2016-09-06 0 0.345 0.335 0.360 0.340 0.345 70,000 23,900 0.3414 17.25 16.75 18.00 17.00 17.25 1,400 17.071 2.99%
2016-09-05 0 0.335 0.335 0.350 0.330 0.350 4,170,000 1,391,750 0.3338 16.75 16.75 17.50 16.50 17.50 83,400 16.688 -4.29%
2016-09-02 0 0.350 0.340 0.360 0.335 0.360 1,250,000 437,400 0.3499 17.50 17.00 18.00 16.75 18.00 25,000 17.496 -2.78%
2016-09-01 0 0.360 0.355 0.360 0.340 0.385 1,300,000 473,900 0.3645 18.00 17.75 18.00 17.00 19.25 26,000 18.227 2.86%
2016-08-31 0 0.350 0.350 0.360 0.325 0.350 450,000 157,000 0.3489 17.50 17.50 18.00 16.25 17.50 9,000 17.444 0.00%
2016-08-30 0 0.350 0.350 0.370 - - 0 0 - 17.50 17.50 18.50 - - 0 - 0.00%
2016-08-29 0 0.350 0.340 0.365 - - 0 0 - 17.50 17.00 18.25 - - 0 - 0.00%
2016-08-26 0 0.350 0.340 0.360 0.350 0.350 60,000 21,000 0.3500 17.50 17.00 18.00 17.50 17.50 1,200 17.500 0.00%
2016-08-25 0 0.350 0.350 0.360 - - 0 0 - 17.50 17.50 18.00 - - 0 - 0.00%
2016-08-24 0 0.350 0.350 0.355 0.345 0.355 1,610,000 563,050 0.3497 17.50 17.50 17.75 17.25 17.75 32,200 17.486 -1.41%
2016-08-23 0 0.355 0.350 0.355 0.345 0.355 950,000 333,250 0.3508 17.75 17.50 17.75 17.25 17.75 19,000 17.539 0.00%
2016-08-22 0 0.355 0.355 0.360 0.350 0.350 40,000 14,000 0.3500 17.75 17.75 18.00 17.50 17.50 800 17.500 1.43%
2016-08-19 0 0.350 0.340 0.360 0.340 0.350 1,960,000 684,950 0.3495 17.50 17.00 18.00 17.00 17.50 39,200 17.473 2.94%
2016-08-18 0 0.340 0.340 0.350 0.340 0.360 110,000 37,750 0.3432 17.00 17.00 17.50 17.00 18.00 2,200 17.159 -5.56%
2016-08-17 0 0.360 0.355 0.360 0.330 0.360 110,000 36,600 0.3327 18.00 17.75 18.00 16.50 18.00 2,200 16.636 0.00%
2016-08-16 0 0.360 0.350 0.360 0.350 0.360 1,740,000 609,850 0.3505 18.00 17.50 18.00 17.50 18.00 34,800 17.524 0.00%
2016-08-15 0 0.360 0.360 0.365 0.340 0.350 510,000 177,650 0.3483 18.00 18.00 18.25 17.00 17.50 10,200 17.417 -1.37%
2016-08-12 0 0.365 0.340 0.365 0.340 0.365 580,000 204,150 0.3520 18.25 17.00 18.25 17.00 18.25 11,600 17.599 4.29%
2016-08-11 0 0.350 0.345 0.350 - - 0 0 - 17.50 17.25 17.50 - - 0 - 0.00%
2016-08-10 0 0.350 0.345 0.360 0.340 0.350 2,660,000 919,300 0.3456 17.50 17.25 18.00 17.00 17.50 53,200 17.280 2.94%
2016-08-09 0 0.340 0.330 0.340 0.325 0.340 340,000 112,400 0.3306 17.00 16.50 17.00 16.25 17.00 6,800 16.529 3.03%
2016-08-08 0 0.330 0.320 0.330 0.330 0.335 230,000 76,550 0.3328 16.50 16.00 16.50 16.50 16.75 4,600 16.641 0.00%
2016-08-05 0 0.330 0.330 0.360 0.330 0.335 120,000 40,100 0.3342 16.50 16.50 18.00 16.50 16.75 2,400 16.708 -4.35%
2016-08-04 0 0.345 0.325 0.345 - - 0 0 - 17.25 16.25 17.25 - - 0 - 0.00%
2016-08-03 0 0.345 0.325 0.350 0.320 0.350 1,040,000 353,000 0.3394 17.25 16.25 17.50 16.00 17.50 20,800 16.971 2.99%
2016-08-01 0 0.335 0.320 0.345 0.335 0.345 40,000 13,500 0.3375 16.75 16.00 17.25 16.75 17.25 800 16.875 0.00%
2016-07-29 0 0.335 0.335 0.350 0.335 0.335 30,000 10,050 0.3350 16.75 16.75 17.50 16.75 16.75 600 16.750 -4.29%
2016-07-28 0 0.350 0.340 0.350 0.350 0.350 10,000 3,500 0.3500 17.50 17.00 17.50 17.50 17.50 200 17.500 2.94%
2016-07-27 0 0.340 0.320 0.340 0.340 0.340 250,000 85,000 0.3400 17.00 16.00 17.00 17.00 17.00 5,000 17.000 0.00%
2016-07-26 0 0.340 0.335 0.340 0.320 0.370 1,410,000 478,400 0.3393 17.00 16.75 17.00 16.00 18.50 28,200 16.965 6.25%
2016-07-25 0 0.320 0.300 0.320 - - 0 0 - 16.00 15.00 16.00 - - 0 - 0.00%
2016-07-22 0 0.320 0.300 0.320 - - 0 0 - 16.00 15.00 16.00 - - 0 - 0.00%
2016-07-21 0 0.320 0.300 0.320 0.320 0.320 200,000 64,000 0.3200 16.00 15.00 16.00 16.00 16.00 4,000 16.000 0.00%
2016-07-20 0 0.320 0.310 0.325 0.320 0.320 100,000 32,000 0.3200 16.00 15.50 16.25 16.00 16.00 2,000 16.000 -1.54%
2016-07-19 0 0.325 0.315 0.325 0.320 0.330 30,000 9,750 0.3250 16.25 15.75 16.25 16.00 16.50 600 16.250 0.00%
2016-07-18 0 0.325 0.300 0.325 0.325 0.325 10,000 3,250 0.3250 16.25 15.00 16.25 16.25 16.25 200 16.250 3.17%
2016-07-15 0 0.315 0.315 0.325 0.315 0.325 880,000 278,550 0.3165 15.75 15.75 16.25 15.75 16.25 17,600 15.827 0.00%
2016-07-14 0 0.315 0.300 0.315 0.310 0.315 50,000 15,700 0.3140 15.75 15.00 15.75 15.50 15.75 1,000 15.700 0.00%
2016-07-13 0 0.315 0.300 0.320 0.310 0.315 210,000 65,350 0.3112 15.75 15.00 16.00 15.50 15.75 4,200 15.560 1.61%
2016-07-12 0 0.310 0.310 0.315 0.300 0.310 2,180,000 673,550 0.3090 15.50 15.50 15.75 15.00 15.50 43,600 15.448 0.00%
2016-07-11 0 0.310 0.305 0.315 0.310 0.320 12,540,000 4,185,100 0.3337 15.50 15.25 15.75 15.50 16.00 250,800 16.687 -1.59%
2016-07-08 0 0.315 0.315 0.325 0.310 0.315 1,250,000 393,200 0.3146 15.75 15.75 16.25 15.50 15.75 25,000 15.728 0.00%
2016-07-07 0 0.315 0.315 0.320 0.295 0.340 4,532,000 1,387,690 0.3062 15.75 15.75 16.00 14.75 17.00 90,640 15.310 -8.70%
2016-07-06 0 0.345 0.340 0.345 0.335 0.345 45,940,000 16,529,800 0.3598 17.25 17.00 17.25 16.75 17.25 918,800 17.991 4.55%
2016-07-05 0 0.330 0.320 0.330 0.350 0.350 20,000 6,850 0.3425 16.50 16.00 16.50 17.50 17.50 400 17.125 -1.49%
2016-07-04 0 0.335 0.315 0.335 0.350 0.350 30,000 10,100 0.3367 16.75 15.75 16.75 17.50 17.50 600 16.833 1.52%
2016-06-30 0 0.330 0.315 0.330 0.315 0.345 6,250,000 2,148,050 0.3437 16.50 15.75 16.50 15.75 17.25 125,000 17.184 3.13%
2016-06-29 0 0.320 0.320 0.350 0.315 0.330 330,000 106,650 0.3232 16.00 16.00 17.50 15.75 16.50 6,600 16.159 -3.03%
2016-06-28 0 0.330 0.310 0.330 0.320 0.330 170,000 54,900 0.3229 16.50 15.50 16.50 16.00 16.50 3,400 16.147 0.00%
2016-06-27 0 0.330 0.325 0.330 0.320 0.330 100,000 32,800 0.3280 16.50 16.25 16.50 16.00 16.50 2,000 16.400 -4.35%
2016-06-24 0 0.345 0.330 0.345 0.310 0.345 360,000 119,250 0.3313 17.25 16.50 17.25 15.50 17.25 7,200 16.563 1.47%
2016-06-23 0 0.340 0.325 0.340 0.320 0.345 500,000 166,700 0.3334 17.00 16.25 17.00 16.00 17.25 10,000 16.670 6.25%
2016-06-22 0 0.320 0.315 0.320 0.295 0.335 7,540,000 2,359,450 0.3129 16.00 15.75 16.00 14.75 16.75 150,800 15.646 -9.86%
2016-06-21 0 0.355 0.355 0.360 0.355 0.360 60,000 21,350 0.3558 17.75 17.75 18.00 17.75 18.00 1,200 17.792 -10.13%
2016-06-20 0 0.395 0.360 0.395 0.390 0.440 1,150,000 457,250 0.3976 19.75 18.00 19.75 19.50 22.00 23,000 19.880 1.28%
2016-06-17 0 0.390 0.370 0.390 0.330 0.390 30,840,000 11,181,300 0.3626 19.50 18.50 19.50 16.50 19.50 616,800 18.128 21.87%
2016-06-16 0 0.320 0.265 0.320 0.320 0.335 2,990,000 976,750 0.3267 16.00 13.25 16.00 16.00 16.75 59,800 16.334 -3.03%
2016-06-15 0 0.330 0.330 0.335 0.330 0.330 170,000 56,100 0.3300 16.50 16.50 16.75 16.50 16.50 3,400 16.500 -1.49%
2016-06-14 0 0.335 0.320 0.340 0.335 0.335 1,030,000 345,050 0.3350 16.75 16.00 17.00 16.75 16.75 20,600 16.750 0.00%
2016-06-13 0 0.335 0.335 0.340 0.320 0.335 2,140,000 700,800 0.3275 16.75 16.75 17.00 16.00 16.75 42,800 16.374 -1.47%
2016-06-10 0 0.340 0.340 0.355 0.340 0.340 20,000 6,800 0.3400 17.00 17.00 17.75 17.00 17.00 400 17.000 -4.23%
2016-06-08 0 0.355 0.345 0.360 0.345 0.355 350,000 121,250 0.3464 17.75 17.25 18.00 17.25 17.75 7,000 17.321 2.90%
2016-06-07 0 0.345 0.345 0.360 0.345 0.350 200,000 69,250 0.3463 17.25 17.25 18.00 17.25 17.50 4,000 17.313 -4.17%
2016-06-06 0 0.360 0.345 0.365 0.345 0.360 20,000 7,050 0.3525 18.00 17.25 18.25 17.25 18.00 400 17.625 0.00%
2016-06-03 0 0.360 0.355 0.360 0.340 0.365 810,000 291,250 0.3596 18.00 17.75 18.00 17.00 18.25 16,200 17.978 1.41%
2016-06-02 0 0.355 0.340 0.355 0.335 0.355 560,000 190,900 0.3409 17.75 17.00 17.75 16.75 17.75 11,200 17.045 5.97%
2016-06-01 0 0.335 0.335 0.355 0.330 0.355 180,000 62,650 0.3481 16.75 16.75 17.75 16.50 17.75 3,600 17.403 -5.63%
2016-05-31 0 0.355 0.350 0.355 0.330 0.355 8,170,000 2,708,850 0.3316 17.75 17.50 17.75 16.50 17.75 163,400 16.578 0.00%
2016-05-30 0 0.355 0.325 0.355 - - 0 0 - 17.75 16.25 17.75 - - 0 - 0.00%
2016-05-27 0 0.355 0.320 0.355 0.355 0.355 20,000 7,100 0.3550 17.75 16.00 17.75 17.75 17.75 400 17.750 0.00%
2016-05-26 0 0.355 0.320 0.355 - - 0 0 - 17.75 16.00 17.75 - - 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 17.75 16.50 17.75 16.50 18.25 71,400 17.020 0.00%
2016-05-24 0 0.355 0.350 0.355 0.350 0.360 660,000 234,000 0.3545 17.75 17.50 17.75 17.50 18.00 13,200 17.727 -6.58%
2016-05-23 0 0.380 0.380 0.385 0.355 0.390 230,000 84,050 0.3654 19.00 19.00 19.25 17.75 19.50 4,600 18.272 -2.56%
2016-05-20 0 0.390 0.385 0.390 0.380 0.390 110,000 41,900 0.3809 19.50 19.25 19.50 19.00 19.50 2,200 19.045 0.00%
2016-05-19 0 0.390 0.370 0.400 0.380 0.390 940,000 358,500 0.3814 19.50 18.50 20.00 19.00 19.50 18,800 19.069 -2.50%
2016-05-18 0 0.400 0.400 0.405 0.370 0.385 810,000 307,400 0.3795 20.00 20.00 20.25 18.50 19.25 16,200 18.975 2.56%
2016-05-17 0 0.390 0.350 0.400 - - 0 0 - 19.50 17.50 20.00 - - 0 - 0.00%
2016-05-16 0 0.390 0.370 0.390 0.390 0.390 300,000 117,000 0.3900 19.50 18.50 19.50 19.50 19.50 6,000 19.500 0.00%
2016-05-13 0 0.390 0.390 0.405 0.390 0.410 700,000 281,450 0.4021 19.50 19.50 20.25 19.50 20.50 14,000 20.104 -1.27%
2016-05-12 0 0.395 0.380 0.400 0.395 0.395 100,000 39,500 0.3950 19.75 19.00 20.00 19.75 19.75 2,000 19.750 0.00%
2016-05-11 0 0.395 0.385 0.395 - - 0 0 - 19.75 19.25 19.75 - - 0 - -1.25%
2016-05-10 0 0.400 0.400 0.410 0.385 0.400 270,000 106,150 0.3931 20.00 20.00 20.50 19.25 20.00 5,400 19.657 -1.23%
2016-05-09 0 0.405 0.405 0.410 0.380 0.410 1,776,000 714,190 0.4021 20.25 20.25 20.50 19.00 20.50 35,520 20.107 2.53%
2016-05-06 0 0.395 0.395 0.400 0.385 0.385 40,000 15,400 0.3850 19.75 19.75 20.00 19.25 19.25 800 19.250 1.28%
2016-05-05 0 0.390 0.375 0.400 0.375 0.390 220,000 84,150 0.3825 19.50 18.75 20.00 18.75 19.50 4,400 19.125 0.00%
2016-05-04 0 0.390 0.390 0.400 0.390 0.390 2,490,000 991,000 0.3980 19.50 19.50 20.00 19.50 19.50 49,800 19.900 0.00%
2016-05-03 0 0.390 0.390 0.400 0.385 0.400 730,000 285,900 0.3916 19.50 19.50 20.00 19.25 20.00 14,600 19.582 -3.70%
2016-04-29 0 0.405 0.400 0.410 0.380 0.410 2,760,000 1,090,100 0.3950 20.25 20.00 20.50 19.00 20.50 55,200 19.748 1.25%
2016-04-28 0 0.400 0.400 0.410 0.400 0.410 800,000 320,650 0.4008 20.00 20.00 20.50 20.00 20.50 16,000 20.041 -2.44%
2016-04-27 0 0.410 0.405 0.430 0.410 0.410 440,000 180,400 0.4100 20.50 20.25 21.50 20.50 20.50 8,800 20.500 0.00%
2016-04-26 0 0.410 0.410 0.415 0.400 0.410 790,000 319,200 0.4041 20.50 20.50 20.75 20.00 20.50 15,800 20.203 2.50%
2016-04-25 0 0.400 0.400 0.410 0.400 0.420 1,670,000 695,600 0.4165 20.00 20.00 20.50 20.00 21.00 33,400 20.826 -3.61%
2016-04-22 0 0.415 0.415 0.420 0.400 0.425 7,080,000 2,901,300 0.4098 20.75 20.75 21.00 20.00 21.25 141,600 20.489 -6.74%
2016-04-21 0 0.445 0.445 0.450 0.430 0.450 2,490,000 1,093,500 0.4392 22.25 22.25 22.50 21.50 22.50 49,800 21.958 5.95%
2016-04-20 0 0.420 0.410 0.420 0.420 0.430 290,000 122,800 0.4234 21.00 20.50 21.00 21.00 21.50 5,800 21.172 -2.33%
2016-04-19 0 0.430 0.420 0.430 0.420 0.430 550,000 231,250 0.4205 21.50 21.00 21.50 21.00 21.50 11,000 21.023 2.38%
2016-04-18 0 0.420 0.420 0.430 0.405 0.405 600,000 243,000 0.4050 21.00 21.00 21.50 20.25 20.25 12,000 20.250 2.44%
2016-04-15 0 0.410 0.410 0.420 0.385 0.410 1,060,200 432,139 0.4076 20.50 20.50 21.00 19.25 20.50 21,204 20.380 0.00%
2016-04-14 0 0.410 0.405 0.410 0.400 0.410 680,000 276,850 0.4071 20.50 20.25 20.50 20.00 20.50 13,600 20.357 -1.20%
2016-04-13 0 0.415 0.405 0.420 - - 0 0 - 20.75 20.25 21.00 - - 0 - 0.00%
2016-04-12 0 0.415 0.415 0.425 0.410 0.415 608,000 250,970 0.4128 20.75 20.75 21.25 20.50 20.75 12,160 20.639 -3.49%
2016-04-11 0 0.430 0.420 0.430 0.425 0.430 80,000 34,100 0.4263 21.50 21.00 21.50 21.25 21.50 1,600 21.313 2.38%
2016-04-08 0 0.420 0.410 0.420 0.420 0.420 190,000 79,800 0.4200 21.00 20.50 21.00 21.00 21.00 3,800 21.000 -4.55%
2016-04-07 0 0.440 0.435 0.440 - - 15,800,000 6,952,000 0.4400 22.00 21.75 22.00 - - 316,000 22.000 0.00%
2016-04-06 0 0.440 0.430 0.440 0.440 0.440 100,000 44,000 0.4400 22.00 21.50 22.00 22.00 22.00 2,000 22.000 4.76%
2016-04-05 0 0.420 0.420 0.430 0.420 0.440 390,000 166,450 0.4268 21.00 21.00 21.50 21.00 22.00 7,800 21.340 -2.33%
2016-04-01 0 0.430 0.430 0.435 0.430 0.470 1,330,000 598,650 0.4501 21.50 21.50 21.75 21.50 23.50 26,600 22.506 -6.52%
2016-03-31 0 0.460 0.450 0.460 0.450 0.460 1,970,000 893,550 0.4536 23.00 22.50 23.00 22.50 23.00 39,400 22.679 4.55%
2016-03-30 0 0.440 0.430 0.450 0.420 0.440 13,510,000 5,749,400 0.4256 22.00 21.50 22.50 21.00 22.00 270,200 21.278 6.02%
2016-03-29 0 0.415 0.410 0.415 0.405 0.415 190,000 78,550 0.4134 20.75 20.50 20.75 20.25 20.75 3,800 20.671 1.22%
2016-03-24 0 0.410 0.410 0.415 0.400 0.415 320,000 130,950 0.4092 20.50 20.50 20.75 20.00 20.75 6,400 20.461 -1.20%
2016-03-23 0 0.415 0.400 0.415 0.390 0.420 2,570,000 1,060,750 0.4127 20.75 20.00 20.75 19.50 21.00 51,400 20.637 3.75%
2016-03-22 0 0.400 0.395 0.400 0.390 0.420 1,470,000 592,600 0.4031 20.00 19.75 20.00 19.50 21.00 29,400 20.156 8.11%
2016-03-21 0 0.370 0.370 0.400 0.370 0.400 8,715,184 3,317,518 0.3807 18.50 18.50 20.00 18.50 20.00 174,304 19.033 -3.90%
2016-03-18 0 0.385 0.385 0.400 0.375 0.400 470,000 180,950 0.3850 19.25 19.25 20.00 18.75 20.00 9,400 19.250 0.00%
2016-03-17 0 0.385 0.380 0.400 0.375 0.390 690,000 265,550 0.3849 19.25 19.00 20.00 18.75 19.50 13,800 19.243 -1.28%
2016-03-16 0 0.390 0.370 0.390 0.390 0.390 42,400 16,428 0.3875 19.50 18.50 19.50 19.50 19.50 848 19.373 -2.50%
2016-03-15 0 0.400 0.390 0.400 0.350 0.410 7,795,312 3,019,195 0.3873 20.00 19.50 20.00 17.50 20.50 155,906 19.365 17.65%
2016-03-14 0 0.340 0.320 0.350 - - 0 0 - 17.00 16.00 17.50 - - 0 - 0.00%
2016-03-11 0 0.340 0.320 0.340 0.340 0.355 650,000 229,250 0.3527 17.00 16.00 17.00 17.00 17.75 13,000 17.635 -1.45%
2016-03-10 0 0.345 0.330 0.345 0.345 0.345 50,000 17,250 0.3450 17.25 16.50 17.25 17.25 17.25 1,000 17.250 -1.43%
2016-03-09 0 0.350 0.345 0.350 0.335 0.355 2,274,000 776,750 0.3416 17.50 17.25 17.50 16.75 17.75 45,480 17.079 4.48%
2016-03-08 0 0.335 0.315 0.335 - - 0 0 - 16.75 15.75 16.75 - - 0 - 0.00%
2016-03-07 0 0.335 0.335 0.340 0.315 0.335 2,086,000 689,180 0.3304 16.75 16.75 17.00 15.75 16.75 41,720 16.519 1.52%
2016-03-04 0 0.330 0.325 0.330 0.310 0.330 350,000 113,350 0.3239 16.50 16.25 16.50 15.50 16.50 7,000 16.193 3.13%
2016-03-03 0 0.320 0.320 0.330 0.320 0.320 160,000 51,200 0.3200 16.00 16.00 16.50 16.00 16.00 3,200 16.000 -3.03%
2016-03-02 0 0.330 0.320 0.330 0.320 0.330 550,000 179,000 0.3255 16.50 16.00 16.50 16.00 16.50 11,000 16.273 3.13%
2016-03-01 0 0.320 0.315 0.320 0.320 0.320 10,000 3,200 0.3200 16.00 15.75 16.00 16.00 16.00 200 16.000 1.59%
2016-02-29 0 0.315 0.310 0.330 0.315 0.320 400,000 127,750 0.3194 15.75 15.50 16.50 15.75 16.00 8,000 15.969 -1.56%
2016-02-26 0 0.320 0.315 0.320 0.305 0.320 7,810,000 2,460,700 0.3151 16.00 15.75 16.00 15.25 16.00 156,200 15.754 4.92%
2016-02-25 0 0.305 0.305 0.320 0.305 0.330 650,000 203,650 0.3133 15.25 15.25 16.00 15.25 16.50 13,000 15.665 -7.58%
2016-02-24 0 0.330 0.325 0.335 0.325 0.335 1,230,000 405,900 0.3300 16.50 16.25 16.75 16.25 16.75 24,600 16.500 1.54%
2016-02-23 0 0.325 0.315 0.330 0.310 0.330 510,000 162,700 0.3190 16.25 15.75 16.50 15.50 16.50 10,200 15.951 6.56%
2016-02-22 0 0.305 0.300 0.330 0.305 0.305 100,000 30,500 0.3050 15.25 15.00 16.50 15.25 15.25 2,000 15.250 1.67%
2016-02-19 0 0.300 0.300 0.310 0.295 0.300 330,000 98,850 0.2995 15.00 15.00 15.50 14.75 15.00 6,600 14.977 1.69%
2016-02-18 0 0.295 0.295 0.305 0.285 0.295 350,000 102,750 0.2936 14.75 14.75 15.25 14.25 14.75 7,000 14.679 3.51%
2016-02-17 0 0.285 0.280 0.290 0.250 0.290 5,050,000 1,368,450 0.2710 14.25 14.00 14.50 12.50 14.50 101,000 13.549 -5.00%
2016-02-16 0 0.300 0.300 0.305 0.260 0.305 2,320,000 683,750 0.2947 15.00 15.00 15.25 13.00 15.25 46,400 14.736 1.69%
2016-02-15 0 0.295 0.290 0.310 0.280 0.340 2,210,000 692,600 0.3134 14.75 14.50 15.50 14.00 17.00 44,200 15.670 -1.67%
2016-02-12 0 0.300 0.300 0.330 - - 0 0 - 15.00 15.00 16.50 - - 0 - 0.00%
2016-02-11 0 0.300 0.300 0.310 0.300 0.300 10,000 3,000 0.3000 15.00 15.00 15.50 15.00 15.00 200 15.000 -4.76%
2016-02-05 0 0.315 0.315 0.335 0.315 0.315 10,000 3,150 0.3150 15.75 15.75 16.75 15.75 15.75 200 15.750 -3.08%
2016-02-04 0 0.325 0.325 0.335 0.300 0.330 6,320,000 2,014,350 0.3187 16.25 16.25 16.75 15.00 16.50 126,400 15.936 -1.52%
2016-02-03 0 0.330 0.325 0.330 0.310 0.330 3,290,000 1,046,150 0.3180 16.50 16.25 16.50 15.50 16.50 65,800 15.899 0.00%
2016-02-02 0 0.330 0.325 0.335 0.305 0.365 8,330,000 2,643,750 0.3174 16.50 16.25 16.75 15.25 18.25 166,600 15.869 -9.59%
2016-02-01 0 0.365 0.365 0.380 0.365 0.370 150,000 55,400 0.3693 18.25 18.25 19.00 18.25 18.50 3,000 18.467 -2.67%
2016-01-29 0 0.375 0.370 0.375 0.370 0.380 1,830,000 687,850 0.3759 18.75 18.50 18.75 18.50 19.00 36,600 18.794 1.35%
2016-01-28 0 0.370 0.360 0.370 0.360 0.400 980,000 363,200 0.3706 18.50 18.00 18.50 18.00 20.00 19,600 18.531 -1.33%
2016-01-27 0 0.375 0.375 0.385 0.375 0.385 1,450,000 549,850 0.3792 18.75 18.75 19.25 18.75 19.25 29,000 18.960 -1.32%
2016-01-26 0 0.380 0.380 0.390 0.380 0.390 400,000 155,000 0.3875 19.00 19.00 19.50 19.00 19.50 8,000 19.375 0.00%
2016-01-25 0 0.380 0.380 0.390 0.380 0.395 730,000 285,450 0.3910 19.00 19.00 19.50 19.00 19.75 14,600 19.551 1.33%
2016-01-22 0 0.375 0.370 0.375 0.355 0.400 2,760,000 1,042,350 0.3777 18.75 18.50 18.75 17.75 20.00 55,200 18.883 4.17%
2016-01-21 0 0.360 0.350 0.360 0.350 0.395 1,830,000 698,350 0.3816 18.00 17.50 18.00 17.50 19.75 36,600 19.081 -5.26%
2016-01-20 0 0.380 0.375 0.380 0.380 0.395 270,000 102,750 0.3806 19.00 18.75 19.00 19.00 19.75 5,400 19.028 -5.00%
2016-01-19 0 0.400 0.400 0.410 0.375 0.410 1,640,000 655,550 0.3997 20.00 20.00 20.50 18.75 20.50 32,800 19.986 5.26%
2016-01-18 0 0.380 0.375 0.380 0.380 0.390 2,280,000 867,550 0.3805 19.00 18.75 19.00 19.00 19.50 45,600 19.025 -2.56%
2016-01-15 0 0.390 0.385 0.395 0.390 0.400 178,000 70,860 0.3981 19.50 19.25 19.75 19.50 20.00 3,560 19.904 -3.70%
2016-01-14 0 0.405 0.395 0.405 0.380 0.405 2,780,000 1,106,600 0.3981 20.25 19.75 20.25 19.00 20.25 55,600 19.903 0.00%
2016-01-13 0 0.405 0.405 0.415 0.405 0.410 690,000 280,250 0.4062 20.25 20.25 20.75 20.25 20.50 13,800 20.308 0.00%
2016-01-12 0 0.405 0.400 0.405 0.405 0.405 30,000 12,150 0.4050 20.25 20.00 20.25 20.25 20.25 600 20.250 0.00%
2016-01-11 0 0.405 0.400 0.410 0.400 0.405 1,470,000 591,300 0.4022 20.25 20.00 20.50 20.00 20.25 29,400 20.112 -2.41%
2016-01-08 0 0.415 0.410 0.430 0.400 0.420 760,000 311,950 0.4105 20.75 20.50 21.50 20.00 21.00 15,200 20.523 2.47%
2016-01-07 0 0.405 0.405 0.410 0.400 0.420 1,960,000 795,750 0.4060 20.25 20.25 20.50 20.00 21.00 39,200 20.300 -6.90%
2016-01-06 0 0.435 0.430 0.440 0.425 0.480 5,150,000 2,346,600 0.4557 21.75 21.50 22.00 21.25 24.00 103,000 22.783 0.00%
2016-01-05 0 0.435 0.425 0.435 0.440 0.445 1,060,000 466,800 0.4404 21.75 21.25 21.75 22.00 22.25 21,200 22.019 -1.14%
2016-01-04 0 0.440 0.440 0.445 0.425 0.460 1,580,000 693,850 0.4391 22.00 22.00 22.25 21.25 23.00 31,600 21.957 -2.22%
2015-12-31 0 0.450 0.435 0.450 0.425 0.470 2,160,000 995,750 0.4610 22.50 21.75 22.50 21.25 23.50 43,200 23.050 4.65%
2015-12-30 0 0.430 0.420 0.435 0.420 0.435 2,580,000 1,092,850 0.4236 21.50 21.00 21.75 21.00 21.75 51,600 21.179 0.00%
2015-12-29 0 0.430 0.430 0.435 0.425 0.490 1,200,000 529,800 0.4415 21.50 21.50 21.75 21.25 24.50 24,000 22.075 -1.15%
2015-12-28 0 0.435 0.430 0.435 0.420 0.500 8,450,000 4,096,650 0.4848 21.75 21.50 21.75 21.00 25.00 169,000 24.241 3.57%
2015-12-24 0 0.420 0.415 0.420 0.415 0.420 30,000 12,550 0.4183 21.00 20.75 21.00 20.75 21.00 600 20.917 1.20%
2015-12-23 0 0.415 0.410 0.415 0.405 0.425 2,730,000 1,120,000 0.4103 20.75 20.50 20.75 20.25 21.25 54,600 20.513 -1.19%
2015-12-22 0 0.420 0.410 0.420 0.410 0.420 490,000 205,550 0.4195 21.00 20.50 21.00 20.50 21.00 9,800 20.974 0.00%
2015-12-21 0 0.420 0.420 0.430 0.405 0.430 4,982,000 2,049,780 0.4114 21.00 21.00 21.50 20.25 21.50 99,640 20.572 2.44%
2015-12-18 0 0.410 0.405 0.410 0.405 0.450 10,050,000 4,272,650 0.4251 20.50 20.25 20.50 20.25 22.50 201,000 21.257 -9.89%
2015-12-17 0 0.455 0.450 0.455 0.455 0.510 270,000 129,000 0.4778 22.75 22.50 22.75 22.75 25.50 5,400 23.889 -1.09%
2015-12-16 0 0.460 0.450 0.460 0.430 0.475 1,630,000 745,300 0.4572 23.00 22.50 23.00 21.50 23.75 32,600 22.862 8.24%
2015-12-15 0 0.425 0.425 0.430 0.420 0.440 900,000 382,750 0.4253 21.25 21.25 21.50 21.00 22.00 18,000 21.264 1.19%
2015-12-14 0 0.420 0.410 0.420 0.410 0.430 4,154,400 1,739,810 0.4188 21.00 20.50 21.00 20.50 21.50 83,088 20.939 -4.55%
2015-12-11 0 0.440 0.440 0.445 0.440 0.480 2,160,000 978,450 0.4530 22.00 22.00 22.25 22.00 24.00 43,200 22.649 -8.33%
2015-12-10 0 0.480 0.455 0.480 0.450 0.490 25,000,000 12,164,400 0.4866 24.00 22.75 24.00 22.50 24.50 500,000 24.329 4.35%
2015-12-09 0 0.460 0.450 0.460 0.460 0.470 740,000 340,500 0.4601 23.00 22.50 23.00 23.00 23.50 14,800 23.007 -2.13%
2015-12-08 0 0.470 0.465 0.470 0.460 0.470 270,000 124,650 0.4617 23.50 23.25 23.50 23.00 23.50 5,400 23.083 0.00%
2015-12-07 0 0.470 0.465 0.470 0.460 0.470 910,000 427,000 0.4692 23.50 23.25 23.50 23.00 23.50 18,200 23.462 -1.05%
2015-12-04 0 0.475 0.470 0.475 0.470 0.475 1,250,000 593,200 0.4746 23.75 23.50 23.75 23.50 23.75 25,000 23.728 0.00%
2015-12-03 0 0.475 0.475 0.485 0.475 0.495 920,000 443,100 0.4816 23.75 23.75 24.25 23.75 24.75 18,400 24.082 -3.06%
2015-12-02 0 0.490 0.485 0.490 0.485 0.490 20,770,000 10,174,900 0.4899 24.50 24.25 24.50 24.25 24.50 415,400 24.494 0.00%
2015-12-01 0 0.490 0.485 0.490 0.485 0.495 1,290,000 629,100 0.4877 24.50 24.25 24.50 24.25 24.75 25,800 24.384 1.03%
2015-11-30 0 0.485 0.485 0.495 0.485 0.485 390,000 189,150 0.4850 24.25 24.25 24.75 24.25 24.25 7,800 24.250 -1.02%
2015-11-27 0 0.490 0.490 0.495 0.490 0.495 670,000 330,800 0.4937 24.50 24.50 24.75 24.50 24.75 13,400 24.687 0.00%
2015-11-26 0 0.490 0.490 0.495 0.490 0.495 590,000 289,600 0.4908 24.50 24.50 24.75 24.50 24.75 11,800 24.542 0.00%
2015-11-25 0 0.490 0.490 0.495 0.485 0.510 3,170,000 1,564,300 0.4935 24.50 24.50 24.75 24.25 25.50 63,400 24.674 0.00%
2015-11-24 0 0.490 0.490 0.500 0.490 0.500 2,560,000 1,262,600 0.4932 24.50 24.50 25.00 24.50 25.00 51,200 24.660 -1.01%
2015-11-23 0 0.495 0.490 0.495 0.480 0.500 2,640,000 1,303,150 0.4936 24.75 24.50 24.75 24.00 25.00 52,800 24.681 1.02%
2015-11-20 0 0.490 0.490 0.495 0.490 0.520 8,560,000 4,293,350 0.5016 24.50 24.50 24.75 24.50 26.00 171,200 25.078 -3.92%
2015-11-19 0 0.510 0.510 0.520 0.510 0.590 48,880,000 20,359,300 0.4165 25.50 25.50 26.00 25.50 29.50 977,600 20.826 -3.77%
2015-11-18 0 0.530 0.520 0.530 0.500 0.530 1,718,000 881,940 0.5134 26.50 26.00 26.50 25.00 26.50 34,360 25.668 1.92%
2015-11-17 0 0.520 0.510 0.520 0.510 0.520 530,000 271,100 0.5115 26.00 25.50 26.00 25.50 26.00 10,600 25.575 1.96%
2015-11-16 0 0.510 0.510 0.520 0.510 0.520 1,000,000 510,700 0.5107 25.50 25.50 26.00 25.50 26.00 20,000 25.535 0.00%
2015-11-13 0 0.510 0.510 0.520 0.500 0.510 1,680,000 848,800 0.5052 25.50 25.50 26.00 25.00 25.50 33,600 25.262 0.00%
2015-11-12 0 0.510 0.510 0.520 0.510 0.510 170,000 86,700 0.5100 25.50 25.50 26.00 25.50 25.50 3,400 25.500 0.00%
2015-11-11 0 0.510 0.510 0.520 0.510 0.520 5,360,000 2,748,500 0.5128 25.50 25.50 26.00 25.50 26.00 107,200 25.639 0.00%
2015-11-10 0 0.510 0.500 0.510 0.510 0.520 2,170,000 1,111,400 0.5122 25.50 25.00 25.50 25.50 26.00 43,400 25.608 2.00%
2015-11-09 0 0.500 0.500 0.520 0.500 0.510 2,996,000 1,520,280 0.5074 25.00 25.00 26.00 25.00 25.50 59,920 25.372 0.00%
2015-11-06 0 0.500 0.500 0.510 0.500 0.520 2,850,000 1,442,300 0.5061 25.00 25.00 25.50 25.00 26.00 57,000 25.304 0.00%
2015-11-05 0 0.500 0.500 0.510 0.500 0.510 2,870,000 1,437,500 0.5009 25.00 25.00 25.50 25.00 25.50 57,400 25.044 0.00%
2015-11-04 0 0.500 0.500 0.510 0.500 0.510 3,360,000 1,683,600 0.5011 25.00 25.00 25.50 25.00 25.50 67,200 25.054 1.01%
2015-11-03 0 0.495 0.495 0.500 0.495 0.500 4,490,000 2,242,900 0.4995 24.75 24.75 25.00 24.75 25.00 89,800 24.977 -1.00%
2015-11-02 0 0.500 0.500 0.520 0.500 0.520 2,126,000 1,075,540 0.5059 25.00 25.00 26.00 25.00 26.00 42,520 25.295 -3.85%
2015-10-30 0 0.520 0.510 0.520 0.510 0.520 910,000 467,200 0.5134 26.00 25.50 26.00 25.50 26.00 18,200 25.670 -1.89%
2015-10-29 0 0.530 0.510 0.530 0.510 0.530 1,640,000 844,400 0.5149 26.50 25.50 26.50 25.50 26.50 32,800 25.744 3.92%
2015-10-28 0 0.510 0.510 0.520 0.510 0.530 690,000 355,100 0.5146 25.50 25.50 26.00 25.50 26.50 13,800 25.732 -3.77%
2015-10-27 0 0.530 0.520 0.540 0.500 0.530 3,000,000 1,540,800 0.5136 26.50 26.00 27.00 25.00 26.50 60,000 25.680 0.00%
2015-10-26 0 0.530 0.530 0.540 0.520 0.560 5,020,000 2,691,000 0.5361 26.50 26.50 27.00 26.00 28.00 100,400 26.803 1.92%
2015-10-23 0 0.520 0.520 0.530 0.495 0.590 16,280,000 8,519,200 0.5233 26.00 26.00 26.50 24.75 29.50 325,600 26.165 4.00%
2015-10-22 0 0.500 0.490 0.500 0.490 0.510 4,892,000 2,445,510 0.4999 25.00 24.50 25.00 24.50 25.50 97,840 24.995 0.00%
2015-10-20 0 0.500 0.495 0.510 0.500 0.510 7,800,000 3,913,700 0.5018 25.00 24.75 25.50 25.00 25.50 156,000 25.088 0.00%
2015-10-19 0 0.500 0.500 0.510 0.495 0.540 6,350,000 3,226,500 0.5081 25.00 25.00 25.50 24.75 27.00 127,000 25.406 -3.85%
2015-10-16 0 0.520 0.520 0.530 0.520 0.530 1,232,000 647,190 0.5253 26.00 26.00 26.50 26.00 26.50 24,640 26.266 1.96%
2015-10-15 0 0.510 0.510 0.520 0.500 0.540 2,410,000 1,238,600 0.5139 25.50 25.50 26.00 25.00 27.00 48,200 25.697 0.00%
2015-10-14 0 0.510 0.510 0.520 0.510 0.540 2,650,000 1,391,700 0.5252 25.50 25.50 26.00 25.50 27.00 53,000 26.258 0.00%
2015-10-13 0 0.510 0.510 0.520 0.495 0.520 4,890,000 2,493,700 0.5100 25.50 25.50 26.00 24.75 26.00 97,800 25.498 3.03%
2015-10-12 0 0.495 0.490 0.500 0.495 0.500 3,940,000 1,955,500 0.4963 24.75 24.50 25.00 24.75 25.00 78,800 24.816 -1.00%
2015-10-09 0 0.500 0.500 0.510 0.465 0.510 7,600,000 3,754,600 0.4940 25.00 25.00 25.50 23.25 25.50 152,000 24.701 4.17%
2015-10-08 0 0.480 0.475 0.480 0.450 0.490 1,980,000 954,500 0.4821 24.00 23.75 24.00 22.50 24.50 39,600 24.104 -2.04%
2015-10-07 0 0.490 0.485 0.490 0.485 0.490 330,000 161,550 0.4895 24.50 24.25 24.50 24.25 24.50 6,600 24.477 0.00%
2015-10-06 0 0.490 0.485 0.490 0.485 0.500 170,000 83,200 0.4894 24.50 24.25 24.50 24.25 25.00 3,400 24.471 1.03%
2015-10-05 0 0.485 0.480 0.485 0.480 0.510 940,000 463,700 0.4933 24.25 24.00 24.25 24.00 25.50 18,800 24.665 1.04%
2015-10-02 0 0.480 0.480 0.490 0.480 0.510 450,000 220,900 0.4909 24.00 24.00 24.50 24.00 25.50 9,000 24.544 -2.04%
2015-09-30 0 0.490 0.490 0.500 0.485 0.490 770,000 377,000 0.4896 24.50 24.50 25.00 24.25 24.50 15,400 24.481 1.03%
2015-09-29 0 0.485 0.485 0.495 0.485 0.500 1,550,000 762,850 0.4922 24.25 24.25 24.75 24.25 25.00 31,000 24.608 -3.00%
2015-09-25 0 0.500 0.500 0.510 0.500 0.520 610,000 311,600 0.5108 25.00 25.00 25.50 25.00 26.00 12,200 25.541 -1.96%
2015-09-24 0 0.510 0.500 0.520 0.500 0.510 19,450,000 9,918,600 0.5100 25.50 25.00 26.00 25.00 25.50 389,000 25.498 2.00%
2015-09-23 0 0.500 0.500 0.510 0.500 0.510 220,000 110,500 0.5023 25.00 25.00 25.50 25.00 25.50 4,400 25.114 -3.85%
2015-09-22 0 0.520 0.510 0.520 0.510 0.520 1,650,000 852,200 0.5165 26.00 25.50 26.00 25.50 26.00 33,000 25.824 4.00%
2015-09-21 0 0.500 0.495 0.510 0.495 0.520 22,950,000 11,681,700 0.5090 25.00 24.75 25.50 24.75 26.00 459,000 25.450 -1.96%
2015-09-18 0 0.510 0.500 0.510 0.500 0.510 650,000 327,000 0.5031 25.50 25.00 25.50 25.00 25.50 13,000 25.154 3.03%
2015-09-17 0 0.495 0.495 0.500 0.490 0.500 470,000 234,450 0.4988 24.75 24.75 25.00 24.50 25.00 9,400 24.941 1.02%
2015-09-16 0 0.490 0.490 0.500 0.490 0.510 1,000,000 491,800 0.4918 24.50 24.50 25.00 24.50 25.50 20,000 24.590 0.00%
2015-09-15 0 0.490 0.485 0.495 0.490 0.500 970,000 476,850 0.4916 24.50 24.25 24.75 24.50 25.00 19,400 24.580 -2.00%
2015-09-14 0 0.500 0.490 0.510 0.490 0.510 52,360,000 25,672,750 0.4903 25.00 24.50 25.50 24.50 25.50 1,047,200 24.516 -1.96%
2015-09-11 0 0.510 0.500 0.510 0.500 0.510 3,200,000 1,618,000 0.5056 25.50 25.00 25.50 25.00 25.50 64,000 25.281 2.00%
2015-09-10 0 0.500 0.500 0.520 0.500 0.540 1,700,000 872,700 0.5134 25.00 25.00 26.00 25.00 27.00 34,000 25.668 -5.66%
2015-09-09 0 0.530 0.520 0.540 0.500 0.540 3,800,000 2,020,700 0.5318 26.50 26.00 27.00 25.00 27.00 76,000 26.588 6.00%
2015-09-08 0 0.500 0.485 0.500 0.490 0.500 1,440,000 712,150 0.4945 25.00 24.25 25.00 24.50 25.00 28,800 24.727 5.26%
2015-09-07 0 0.475 0.470 0.480 0.470 0.485 5,880,000 2,764,750 0.4702 23.75 23.50 24.00 23.50 24.25 117,600 23.510 1.06%
2015-09-04 0 0.470 0.465 0.480 0.465 0.510 2,240,000 1,066,550 0.4761 23.50 23.25 24.00 23.25 25.50 44,800 23.807 -6.00%
2015-09-02 0 0.500 0.480 0.500 0.475 0.500 340,000 165,850 0.4878 25.00 24.00 25.00 23.75 25.00 6,800 24.390 1.01%
2015-09-01 0 0.495 0.490 0.495 0.495 0.500 1,344,000 669,640 0.4982 24.75 24.50 24.75 24.75 25.00 26,880 24.912 -1.00%
2015-08-31 0 0.500 0.500 0.520 0.500 0.540 630,000 322,200 0.5114 25.00 25.00 26.00 25.00 27.00 12,600 25.571 -5.66%
2015-08-28 0 0.530 0.520 0.550 0.500 0.570 3,110,000 1,659,800 0.5337 26.50 26.00 27.50 25.00 28.50 62,200 26.685 6.00%
2015-08-27 0 0.500 0.490 0.500 0.490 0.510 2,840,000 1,422,750 0.5010 25.00 24.50 25.00 24.50 25.50 56,800 25.048 5.26%
2015-08-26 0 0.475 0.470 0.475 0.470 0.520 3,860,000 1,911,550 0.4952 23.75 23.50 23.75 23.50 26.00 77,200 24.761 -4.04%
2015-08-25 0 0.495 0.485 0.500 0.480 0.530 3,490,000 1,761,850 0.5048 24.75 24.25 25.00 24.00 26.50 69,800 25.241 -1.00%
2015-08-24 0 0.500 0.490 0.495 0.490 0.600 8,890,000 4,704,000 0.5291 25.00 24.50 24.75 24.50 30.00 177,800 26.457 -19.35%
2015-08-21 0 0.620 0.590 0.620 0.500 0.630 5,338,800 2,990,564 0.5602 31.00 29.50 31.00 25.00 31.50 106,776 28.008 14.81%
2015-08-20 0 0.540 0.540 0.550 0.530 0.600 7,644,000 4,325,300 0.5658 27.00 27.00 27.50 26.50 30.00 152,880 28.292 -8.47%
2015-08-19 0 0.590 0.590 0.600 0.580 0.630 25,228,000 15,165,980 0.6012 29.50 29.50 30.00 29.00 31.50 504,560 30.058 -3.28%
2015-08-18 0 0.610 0.590 0.610 0.600 0.700 28,790,000 18,148,800 0.6304 30.50 29.50 30.50 30.00 35.00 575,800 31.519 8.93%
2015-08-17 0 0.560 0.560 0.580 0.560 0.580 2,370,000 1,338,700 0.5649 28.00 28.00 29.00 28.00 29.00 47,400 28.243 -5.08%
2015-08-14 0 0.590 0.580 0.590 0.580 0.610 424,800 252,336 0.5940 29.50 29.00 29.50 29.00 30.50 8,496 29.701 1.72%
2015-08-13 0 0.580 0.570 0.580 0.570 0.610 2,550,000 1,526,600 0.5987 29.00 28.50 29.00 28.50 30.50 51,000 29.933 -1.69%
2015-08-12 0 0.590 0.580 0.590 0.560 0.590 5,109,296 2,925,319 0.5725 29.50 29.00 29.50 28.00 29.50 102,186 28.627 -4.84%
2015-08-11 0 0.620 0.590 0.620 0.570 0.630 1,242,000 746,280 0.6009 31.00 29.50 31.00 28.50 31.50 24,840 30.043 1.64%
2015-08-10 0 0.610 0.600 0.620 0.610 0.630 990,000 613,600 0.6198 30.50 30.00 31.00 30.50 31.50 19,800 30.990 -1.61%
2015-08-07 0 0.620 0.600 0.620 0.600 0.630 2,270,000 1,417,800 0.6246 31.00 30.00 31.00 30.00 31.50 45,400 31.229 3.33%
2015-08-06 0 0.600 0.590 0.600 0.590 0.600 420,000 250,900 0.5974 30.00 29.50 30.00 29.50 30.00 8,400 29.869 0.00%
2015-08-05 0 0.600 0.600 0.620 0.600 0.620 2,300,000 1,388,600 0.6037 30.00 30.00 31.00 30.00 31.00 46,000 30.187 -3.23%
2015-08-04 0 0.620 0.600 0.620 0.600 0.640 870,000 546,100 0.6277 31.00 30.00 31.00 30.00 32.00 17,400 31.385 3.33%
2015-08-03 0 0.600 0.590 0.600 0.580 0.620 4,190,000 2,509,600 0.5989 30.00 29.50 30.00 29.00 31.00 83,800 29.947 0.00%
2015-07-31 0 0.600 0.590 0.600 0.590 0.610 1,660,000 996,700 0.6004 30.00 29.50 30.00 29.50 30.50 33,200 30.021 -1.64%
2015-07-30 0 0.610 0.600 0.610 0.600 0.650 14,240,000 8,892,600 0.6245 30.50 30.00 30.50 30.00 32.50 284,800 31.224 -1.61%
2015-07-29 0 0.620 0.620 0.630 0.600 0.690 6,710,000 4,117,400 0.6136 31.00 31.00 31.50 30.00 34.50 134,200 30.681 -4.62%
2015-07-28 0 0.650 0.630 0.650 0.580 0.680 5,150,000 3,316,100 0.6439 32.50 31.50 32.50 29.00 34.00 103,000 32.195 10.17%
2015-07-27 0 0.590 0.590 0.600 0.560 0.700 19,100,000 11,531,710 0.6038 29.50 29.50 30.00 28.00 35.00 382,000 30.188 -14.49%
2015-07-24 0 0.690 0.690 0.700 0.680 0.710 3,930,000 2,740,800 0.6974 34.50 34.50 35.00 34.00 35.50 78,600 34.870 -2.82%
2015-07-23 0 0.710 0.700 0.710 0.690 0.720 1,650,000 1,173,300 0.7111 35.50 35.00 35.50 34.50 36.00 33,000 35.555 0.00%
2015-07-22 0 0.710 0.690 0.710 0.680 0.730 4,340,000 3,030,200 0.6982 35.50 34.50 35.50 34.00 36.50 86,800 34.910 -2.74%
2015-07-21 0 0.730 0.730 0.740 0.700 0.740 15,920,000 11,466,700 0.7203 36.50 36.50 37.00 35.00 37.00 318,400 36.014 1.39%
2015-07-20 0 0.720 0.720 0.730 0.700 0.770 58,680,000 44,355,900 0.7559 36.00 36.00 36.50 35.00 38.50 1,173,600 37.795 -4.00%
2015-07-17 0 0.750 0.740 0.750 0.690 0.790 12,133,000 8,872,560 0.7313 37.50 37.00 37.50 34.50 39.50 242,660 36.564 10.29%
2015-07-16 0 0.680 0.670 0.680 0.590 0.700 4,780,000 3,160,800 0.6613 34.00 33.50 34.00 29.50 35.00 95,600 33.063 11.48%
2015-07-15 0 0.610 0.610 0.630 0.590 0.680 11,100,000 6,896,000 0.6213 30.50 30.50 31.50 29.50 34.00 222,000 31.063 -11.59%
2015-07-14 0 0.690 0.690 0.700 0.690 0.750 11,004,000 7,766,180 0.7058 34.50 34.50 35.00 34.50 37.50 220,080 35.288 0.00%
2015-07-13 0 0.690 0.680 0.690 0.620 0.720 17,384,000 11,843,800 0.6813 34.50 34.00 34.50 31.00 36.00 347,680 34.065 11.29%
2015-07-10 0 0.620 0.630 0.640 0.560 0.700 17,470,000 11,185,900 0.6403 31.00 31.50 32.00 28.00 35.00 349,400 32.015 10.71%
2015-07-09 0 0.560 0.530 0.560 0.370 0.580 23,930,060 11,497,529 0.4805 28.00 26.50 28.00 18.50 29.00 478,601 24.023 51.35%
2015-07-08 0 0.370 0.360 0.385 0.230 0.395 68,690,000 22,424,800 0.3265 18.50 18.00 19.25 11.50 19.75 1,373,800 16.323 -8.64%
2015-07-07 0 0.405 0.390 0.405 0.380 0.600 40,166,000 18,734,540 0.4664 20.25 19.50 20.25 19.00 30.00 803,320 23.321 -30.17%
2015-07-06 0 0.580 0.530 0.590 0.450 0.760 45,684,000 25,327,494 0.5544 29.00 26.50 29.50 22.50 38.00 913,680 27.720 -19.44%
2015-07-03 0 0.720 0.710 0.720 0.700 0.820 24,860,000 19,090,200 0.7679 36.00 35.50 36.00 35.00 41.00 497,200 38.395 -10.00%
2015-07-02 0 0.800 0.800 0.810 0.770 0.860 18,270,000 14,823,100 0.8113 40.00 40.00 40.50 38.50 43.00 365,400 40.567 2.56%
2015-06-30 0 0.780 0.780 0.790 0.750 0.800 15,100,000 11,780,100 0.7801 39.00 39.00 39.50 37.50 40.00 302,000 39.007 1.30%
2015-06-29 0 0.770 0.770 0.780 0.710 0.850 20,085,468 15,946,546 0.7939 38.50 38.50 39.00 35.50 42.50 401,709 39.697 -3.75%
2015-06-26 0 0.800 0.790 0.800 0.790 0.840 9,378,000 7,612,380 0.8117 40.00 39.50 40.00 39.50 42.00 187,560 40.586 -2.44%
2015-06-25 0 0.820 0.820 0.830 0.800 0.860 6,470,000 5,347,600 0.8265 41.00 41.00 41.50 40.00 43.00 129,400 41.326 -1.20%
2015-06-24 0 0.830 0.830 0.850 0.830 0.880 9,350,000 7,968,500 0.8522 41.50 41.50 42.50 41.50 44.00 187,000 42.612 0.00%
2015-06-23 0 0.830 0.830 0.840 0.830 0.910 8,940,000 7,716,900 0.8632 41.50 41.50 42.00 41.50 45.50 178,800 43.159 -4.60%
2015-06-22 0 0.870 0.870 0.880 0.800 0.950 28,204,000 24,734,800 0.8770 43.50 43.50 44.00 40.00 47.50 564,080 43.850 10.13%
2015-06-19 0 0.790 0.780 0.800 0.780 0.840 16,110,000 12,895,500 0.8005 39.50 39.00 40.00 39.00 42.00 322,200 40.023 -4.82%
2015-06-18 0 0.830 0.820 0.840 0.820 0.850 11,200,000 9,345,600 0.8344 41.50 41.00 42.00 41.00 42.50 224,000 41.721 1.22%
2015-06-17 0 0.820 0.810 0.820 0.780 0.830 26,488,000 21,430,160 0.8091 41.00 40.50 41.00 39.00 41.50 529,760 40.453 5.13%
2015-06-16 0 0.780 0.770 0.780 0.750 0.790 16,040,000 12,459,000 0.7767 39.00 38.50 39.00 37.50 39.50 320,800 38.837 -1.27%
2015-06-15 0 0.790 0.780 0.790 0.770 0.800 6,370,000 4,967,900 0.7799 39.50 39.00 39.50 38.50 40.00 127,400 38.995 1.28%
2015-06-12 0 0.780 0.760 0.780 0.760 0.810 3,550,000 2,784,200 0.7843 39.00 38.00 39.00 38.00 40.50 71,000 39.214 -1.27%
2015-06-11 0 0.790 0.780 0.800 0.730 0.810 8,170,000 6,403,200 0.7837 39.50 39.00 40.00 36.50 40.50 163,400 39.187 3.95%
2015-06-10 0 0.760 0.760 0.770 0.760 0.810 10,620,000 8,303,700 0.7819 38.00 38.00 38.50 38.00 40.50 212,400 39.095 -5.00%
2015-06-09 0 0.800 0.790 0.810 0.720 0.800 23,286,000 18,015,100 0.7736 40.00 39.50 40.50 36.00 40.00 465,720 38.682 0.00%
2015-06-08 0 0.800 0.780 0.810 0.780 0.810 18,950,000 15,003,100 0.7917 40.00 39.00 40.50 39.00 40.50 379,000 39.586 0.00%
2015-06-05 0 0.800 0.800 0.840 0.800 0.870 25,572,400 21,250,168 0.8310 40.00 40.00 42.00 40.00 43.50 511,448 41.549 -3.61%
2015-06-04 0 0.830 0.810 0.830 0.770 0.830 12,074,000 9,587,140 0.7940 41.50 40.50 41.50 38.50 41.50 241,480 39.702 6.41%
2015-06-03 0 0.780 0.780 0.790 0.760 0.840 15,550,000 12,248,100 0.7877 39.00 39.00 39.50 38.00 42.00 311,000 39.383 -4.88%
2015-06-02 0 0.820 0.810 0.820 0.750 0.900 52,420,000 44,447,450 0.8479 41.00 40.50 41.00 37.50 45.00 1,048,400 42.396 -2.38%
2015-06-01 0 0.840 0.850 0.860 0.720 0.880 44,844,000 36,427,400 0.8123 42.00 42.50 43.00 36.00 44.00 896,880 40.616 15.07%
2015-05-29 0 0.730 0.720 0.730 0.660 0.730 18,194,000 12,972,290 0.7130 36.50 36.00 36.50 33.00 36.50 363,880 35.650 5.80%
2015-05-28 0 0.690 0.680 0.690 0.680 0.720 19,342,000 13,596,480 0.7030 34.50 34.00 34.50 34.00 36.00 386,840 35.148 -2.82%
2015-05-27 0 0.710 0.710 0.720 0.700 0.730 18,616,800 13,405,772 0.7201 35.50 35.50 36.00 35.00 36.50 372,336 36.005 1.43%
2015-05-26 0 0.700 0.700 0.710 0.670 0.720 19,630,000 13,684,700 0.6971 35.00 35.00 35.50 33.50 36.00 392,600 34.857 4.48%
2015-05-22 0 0.670 0.660 0.670 0.620 0.670 8,440,000 5,508,300 0.6526 33.50 33.00 33.50 31.00 33.50 168,800 32.632 4.69%
2015-05-21 0 0.640 0.640 0.650 0.630 0.660 6,610,000 4,285,700 0.6484 32.00 32.00 32.50 31.50 33.00 132,200 32.418 -1.54%
2015-05-20 0 0.650 0.640 0.650 0.630 0.670 8,650,000 5,635,600 0.6515 32.50 32.00 32.50 31.50 33.50 173,000 32.576 -1.52%
2015-05-19 0 0.660 0.650 0.660 0.610 0.670 14,796,000 9,395,300 0.6350 33.00 32.50 33.00 30.50 33.50 295,920 31.749 1.54%
2015-05-18 0 0.650 0.640 0.660 0.630 0.680 11,952,000 7,788,520 0.6516 32.50 32.00 33.00 31.50 34.00 239,040 32.582 -4.41%
2015-05-15 0 0.680 0.660 0.680 0.650 0.700 10,770,000 7,282,600 0.6762 34.00 33.00 34.00 32.50 35.00 215,400 33.810 -1.45%
2015-05-14 0 0.690 0.690 0.700 0.650 0.760 40,840,000 29,117,100 0.7130 34.50 34.50 35.00 32.50 38.00 816,800 35.648 6.15%
2015-05-13 0 0.650 0.640 0.650 0.600 0.650 11,572,000 7,266,300 0.6279 32.50 32.00 32.50 30.00 32.50 231,440 31.396 8.33%
2015-05-12 0 0.600 0.600 0.610 0.600 0.630 10,692,000 6,477,660 0.6058 30.00 30.00 30.50 30.00 31.50 213,840 30.292 -3.23%
2015-05-11 0 0.620 0.610 0.620 0.570 0.620 9,990,000 5,952,200 0.5958 31.00 30.50 31.00 28.50 31.00 199,800 29.791 3.33%
2015-05-08 0 0.600 0.600 0.610 0.570 0.610 3,880,000 2,315,700 0.5968 30.00 30.00 30.50 28.50 30.50 77,600 29.841 1.69%
2015-05-07 0 0.590 0.580 0.600 0.580 0.650 16,959,744 10,183,159 0.6004 29.50 29.00 30.00 29.00 32.50 339,195 30.022 -9.23%
2015-05-06 0 0.650 0.620 0.650 0.610 0.660 9,720,000 6,148,200 0.6325 32.50 31.00 32.50 30.50 33.00 194,400 31.627 1.56%
2015-05-05 0 0.640 0.630 0.640 0.600 0.660 18,002,000 11,272,300 0.6262 32.00 31.50 32.00 30.00 33.00 360,040 31.308 4.92%
2015-05-04 0 0.610 0.610 0.630 0.600 0.670 27,320,000 17,050,600 0.6241 30.50 30.50 31.50 30.00 33.50 546,400 31.205 -10.29%
2015-04-30 0 0.680 0.650 0.680 0.620 0.720 21,600,000 14,133,400 0.6543 34.00 32.50 34.00 31.00 36.00 432,000 32.716 -5.56%
2015-04-29 0 0.720 0.680 0.710 0.680 0.770 19,538,000 14,037,420 0.7185 36.00 34.00 35.50 34.00 38.50 390,760 35.923 -2.70%
2015-04-28 0 0.740 0.730 0.740 0.700 0.780 20,346,000 14,972,600 0.7359 37.00 36.50 37.00 35.00 39.00 406,920 36.795 4.23%
2015-04-27 0 0.710 0.700 0.710 0.670 0.720 12,890,000 8,937,500 0.6934 35.50 35.00 35.50 33.50 36.00 257,800 34.668 2.90%
2015-04-24 0 0.690 0.690 0.700 0.680 0.730 8,184,000 5,705,140 0.6971 34.50 34.50 35.00 34.00 36.50 163,680 34.855 -4.17%
2015-04-23 0 0.720 0.710 0.720 0.600 0.740 49,000,000 33,914,900 0.6921 36.00 35.50 36.00 30.00 37.00 980,000 34.607 20.00%
2015-04-22 0 0.600 0.600 0.610 0.580 0.610 9,534,000 5,724,040 0.6004 30.00 30.00 30.50 29.00 30.50 190,680 30.019 3.45%
2015-04-21 0 0.580 0.580 0.590 0.570 0.600 11,842,000 6,880,000 0.5810 29.00 29.00 29.50 28.50 30.00 236,840 29.049 3.57%
2015-04-20 0 0.560 0.560 0.570 0.560 0.590 5,760,000 3,311,600 0.5749 28.00 28.00 28.50 28.00 29.50 115,200 28.747 -5.08%
2015-04-17 0 0.590 0.580 0.600 0.580 0.630 10,810,000 6,412,812 0.5932 29.50 29.00 30.00 29.00 31.50 216,200 29.661 -1.67%
2015-04-16 0 0.600 0.600 0.610 0.550 0.650 20,880,000 12,614,780 0.6042 30.00 30.00 30.50 27.50 32.50 417,600 30.208 3.45%
2015-04-15 0 0.580 0.550 0.580 0.540 0.600 8,790,000 5,042,100 0.5736 29.00 27.50 29.00 27.00 30.00 175,800 28.681 3.57%
2015-04-14 0 0.560 0.560 0.580 0.560 0.630 5,730,000 3,423,900 0.5975 28.00 28.00 29.00 28.00 31.50 114,600 29.877 -6.67%
2015-04-13 0 0.600 0.600 0.610 0.560 0.640 14,750,000 8,955,800 0.6072 30.00 30.00 30.50 28.00 32.00 295,000 30.359 -1.64%
2015-04-10 0 0.610 0.600 0.610 0.520 0.620 40,479,464 24,045,379 0.5940 30.50 30.00 30.50 26.00 31.00 809,589 29.701 15.09%
2015-04-09 0 0.530 0.520 0.530 0.500 0.550 19,174,400 10,066,240 0.5250 26.50 26.00 26.50 25.00 27.50 383,488 26.249 7.07%
2015-04-08 0 0.495 0.495 0.500 0.485 0.500 12,259,000 6,086,890 0.4965 24.75 24.75 25.00 24.25 25.00 245,180 24.826 2.06%
2015-04-02 0 0.485 0.485 0.490 0.470 0.490 5,180,000 2,491,800 0.4810 24.25 24.25 24.50 23.50 24.50 103,600 24.052 3.19%
2015-04-01 0 0.470 0.470 0.475 0.445 0.470 5,240,000 2,414,500 0.4608 23.50 23.50 23.75 22.25 23.50 104,800 23.039 1.08%
2015-03-31 0 0.465 0.455 0.465 0.455 0.470 4,030,000 1,875,100 0.4653 23.25 22.75 23.25 22.75 23.50 80,600 23.264 2.20%
2015-03-30 0 0.455 0.455 0.460 0.440 0.480 4,570,000 2,083,600 0.4559 22.75 22.75 23.00 22.00 24.00 91,400 22.796 -5.21%
2015-03-27 0 0.480 0.470 0.480 0.470 0.495 6,900,000 3,331,750 0.4829 24.00 23.50 24.00 23.50 24.75 138,000 24.143 -2.04%
2015-03-26 0 0.490 0.490 0.500 0.490 0.520 6,410,000 3,252,550 0.5074 24.50 24.50 25.00 24.50 26.00 128,200 25.371 1.03%
2015-03-25 0 0.485 0.480 0.490 0.470 0.490 5,760,000 2,780,050 0.4826 24.25 24.00 24.50 23.50 24.50 115,200 24.132 1.04%
2015-03-24 0 0.480 0.470 0.480 0.450 0.485 4,810,000 2,252,800 0.4684 24.00 23.50 24.00 22.50 24.25 96,200 23.418 -1.03%
2015-03-23 0 0.485 0.480 0.485 0.465 0.485 7,075,202 3,394,112 0.4797 24.25 24.00 24.25 23.25 24.25 141,504 23.986 5.43%
2015-03-20 0 0.460 0.450 0.460 0.440 0.470 9,430,000 4,268,500 0.4527 23.00 22.50 23.00 22.00 23.50 188,600 22.633 -1.08%
2015-03-19 0 0.465 0.460 0.465 0.450 0.475 7,622,000 3,537,220 0.4641 23.25 23.00 23.25 22.50 23.75 152,440 23.204 1.09%
2015-03-18 0 0.460 0.450 0.460 0.435 0.460 4,890,000 2,218,100 0.4536 23.00 22.50 23.00 21.75 23.00 97,800 22.680 3.37%
2015-03-17 0 0.445 0.445 0.460 0.440 0.460 2,390,000 1,070,200 0.4478 22.25 22.25 23.00 22.00 23.00 47,800 22.389 -3.26%
2015-03-16 0 0.460 0.460 0.465 0.440 0.465 4,340,000 1,958,200 0.4512 23.00 23.00 23.25 22.00 23.25 86,800 22.560 -1.08%
2015-03-13 0 0.465 0.450 0.465 0.430 0.470 7,220,000 3,295,900 0.4565 23.25 22.50 23.25 21.50 23.50 144,400 22.825 8.14%
2015-03-12 0 0.430 0.430 0.440 0.420 0.440 3,230,000 1,389,900 0.4303 21.50 21.50 22.00 21.00 22.00 64,600 21.515 -1.15%
2015-03-11 0 0.435 0.435 0.450 0.410 0.435 5,444,000 2,343,210 0.4304 21.75 21.75 22.50 20.50 21.75 108,880 21.521 2.35%
2015-03-10 0 0.425 0.425 0.440 0.425 0.445 3,850,000 1,657,300 0.4305 21.25 21.25 22.00 21.25 22.25 77,000 21.523 -4.49%
2015-03-09 0 0.445 0.430 0.445 0.435 0.450 3,708,000 1,649,770 0.4449 22.25 21.50 22.25 21.75 22.50 74,160 22.246 -2.20%
2015-03-06 0 0.455 0.450 0.460 0.450 0.455 350,000 158,550 0.4530 22.75 22.50 23.00 22.50 22.75 7,000 22.650 0.00%
2015-03-05 0 0.455 0.455 0.465 0.455 0.470 1,800,000 843,800 0.4688 22.75 22.75 23.25 22.75 23.50 36,000 23.439 -2.15%
2015-03-04 0 0.465 0.465 0.470 0.465 0.480 1,820,000 861,350 0.4733 23.25 23.25 23.50 23.25 24.00 36,400 23.663 -1.06%
2015-03-03 0 0.470 0.465 0.475 0.455 0.485 1,040,000 488,650 0.4699 23.50 23.25 23.75 22.75 24.25 20,800 23.493 -3.09%
2015-03-02 0 0.485 0.465 0.490 0.430 0.485 4,830,000 2,189,650 0.4533 24.25 23.25 24.50 21.50 24.25 96,600 22.667 10.23%
2015-02-27 0 0.440 0.435 0.440 0.420 0.450 870,000 380,500 0.4374 22.00 21.75 22.00 21.00 22.50 17,400 21.868 1.15%
2015-02-26 0 0.435 0.435 0.450 0.435 0.450 1,430,000 636,050 0.4448 21.75 21.75 22.50 21.75 22.50 28,600 22.240 0.00%
2015-02-25 0 0.435 0.435 0.450 0.420 0.450 2,610,000 1,145,600 0.4389 21.75 21.75 22.50 21.00 22.50 52,200 21.946 2.35%
2015-02-24 0 0.425 0.420 0.430 0.415 0.425 970,000 407,000 0.4196 21.25 21.00 21.50 20.75 21.25 19,400 20.979 1.19%
2015-02-23 0 0.420 0.420 0.425 0.420 0.425 948,000 398,590 0.4205 21.00 21.00 21.25 21.00 21.25 18,960 21.023 -2.33%
2015-02-18 0 0.430 0.425 0.430 0.425 0.430 100,000 42,950 0.4295 21.50 21.25 21.50 21.25 21.50 2,000 21.475 1.18%
2015-02-17 0 0.425 0.415 0.425 0.415 0.425 920,000 384,100 0.4175 21.25 20.75 21.25 20.75 21.25 18,400 20.875 2.41%
2015-02-16 0 0.415 0.415 0.425 0.415 0.425 100,000 41,800 0.4180 20.75 20.75 21.25 20.75 21.25 2,000 20.900 -2.35%
2015-02-13 0 0.425 0.420 0.430 0.420 0.425 260,000 109,250 0.4202 21.25 21.00 21.50 21.00 21.25 5,200 21.010 -3.41%
2015-02-12 0 0.440 0.430 0.440 0.430 0.440 1,580,000 681,450 0.4313 22.00 21.50 22.00 21.50 22.00 31,600 21.565 3.53%
2015-02-11 0 0.425 0.425 0.430 0.415 0.430 3,796,000 1,601,600 0.4219 21.25 21.25 21.50 20.75 21.50 75,920 21.096 -1.16%
2015-02-10 0 0.430 0.425 0.445 0.430 0.445 890,000 383,800 0.4312 21.50 21.25 22.25 21.50 22.25 17,800 21.562 -3.37%
2015-02-09 0 0.445 0.440 0.450 0.440 0.445 480,000 212,350 0.4424 22.25 22.00 22.50 22.00 22.25 9,600 22.120 1.14%
2015-02-06 0 0.440 0.440 0.445 0.430 0.440 2,550,000 1,114,800 0.4372 22.00 22.00 22.25 21.50 22.00 51,000 21.859 0.00%
2015-02-05 0 0.440 0.430 0.440 0.430 0.440 3,300,000 1,439,400 0.4362 22.00 21.50 22.00 21.50 22.00 66,000 21.809 -2.22%
2015-02-04 0 0.450 0.445 0.450 0.445 0.470 2,132,000 986,900 0.4629 22.50 22.25 22.50 22.25 23.50 42,640 23.145 -2.17%
2015-02-03 0 0.460 0.440 0.460 0.440 0.460 3,040,000 1,371,050 0.4510 23.00 22.00 23.00 22.00 23.00 60,800 22.550 0.00%
2015-02-02 0 0.460 0.455 0.465 0.455 0.460 1,380,000 632,950 0.4587 23.00 22.75 23.25 22.75 23.00 27,600 22.933 -1.08%
2015-01-30 0 0.465 0.460 0.470 0.460 0.465 2,160,000 1,003,900 0.4648 23.25 23.00 23.50 23.00 23.25 43,200 23.238 0.00%
2015-01-29 0 0.465 0.460 0.465 0.455 0.470 1,560,000 726,500 0.4657 23.25 23.00 23.25 22.75 23.50 31,200 23.285 -1.06%
2015-01-28 0 0.470 0.460 0.470 0.455 0.480 1,870,000 871,300 0.4659 23.50 23.00 23.50 22.75 24.00 37,400 23.297 2.17%
2015-01-27 0 0.460 0.460 0.465 0.455 0.465 1,650,000 759,000 0.4600 23.00 23.00 23.25 22.75 23.25 33,000 23.000 -2.13%
2015-01-26 0 0.470 0.460 0.470 0.450 0.475 2,180,000 1,000,050 0.4587 23.50 23.00 23.50 22.50 23.75 43,600 22.937 -1.05%
2015-01-23 0 0.475 0.470 0.490 0.465 0.490 3,108,000 1,489,950 0.4794 23.75 23.50 24.50 23.25 24.50 62,160 23.970 1.06%
2015-01-22 0 0.470 0.470 0.480 0.470 0.480 1,560,000 747,600 0.4792 23.50 23.50 24.00 23.50 24.00 31,200 23.962 -3.09%
2015-01-21 0 0.485 0.470 0.485 0.465 0.485 2,120,000 1,001,100 0.4722 24.25 23.50 24.25 23.25 24.25 42,400 23.611 2.11%
2015-01-20 0 0.475 0.475 0.480 0.475 0.480 1,410,000 675,950 0.4794 23.75 23.75 24.00 23.75 24.00 28,200 23.970 -1.04%
2015-01-19 0 0.480 0.480 0.490 0.480 0.485 2,000,000 962,100 0.4811 24.00 24.00 24.50 24.00 24.25 40,000 24.053 -2.04%
2015-01-16 0 0.490 0.490 0.495 0.490 0.500 4,340,000 2,137,500 0.4925 24.50 24.50 24.75 24.50 25.00 86,800 24.626 -2.00%
2015-01-15 0 0.500 0.500 0.520 0.500 0.520 6,490,000 3,305,200 0.5093 25.00 25.00 26.00 25.00 26.00 129,800 25.464 -3.85%
2015-01-14 0 0.520 0.510 0.520 0.500 0.550 11,980,000 6,376,000 0.5322 26.00 25.50 26.00 25.00 27.50 239,600 26.611 4.00%
2015-01-13 0 0.500 0.500 0.510 0.490 0.510 4,440,000 2,225,300 0.5012 25.00 25.00 25.50 24.50 25.50 88,800 25.060 1.01%
2015-01-12 0 0.495 0.490 0.500 0.490 0.530 7,536,000 3,814,650 0.5062 24.75 24.50 25.00 24.50 26.50 150,720 25.310 -2.94%
2015-01-09 0 0.510 0.510 0.520 0.480 0.510 4,460,000 2,252,000 0.5049 25.50 25.50 26.00 24.00 25.50 89,200 25.247 3.03%
2015-01-08 0 0.495 0.490 0.495 0.480 0.495 1,220,000 596,400 0.4889 24.75 24.50 24.75 24.00 24.75 24,400 24.443 0.00%
2015-01-07 0 0.495 0.490 0.500 0.490 0.500 2,280,000 1,134,100 0.4974 24.75 24.50 25.00 24.50 25.00 45,600 24.871 -1.00%
2015-01-06 0 0.500 0.490 0.500 0.470 0.500 4,110,000 1,995,200 0.4855 25.00 24.50 25.00 23.50 25.00 82,200 24.273 2.04%
2015-01-05 0 0.490 0.490 0.495 0.485 0.500 1,540,000 754,000 0.4896 24.50 24.50 24.75 24.25 25.00 30,800 24.481 -2.00%
2015-01-02 0 0.500 0.495 0.500 0.465 0.540 8,662,000 4,375,670 0.5052 25.00 24.75 25.00 23.25 27.00 173,240 25.258 4.17%
2014-12-31 0 0.480 0.460 0.480 0.460 0.480 880,000 414,300 0.4708 24.00 23.00 24.00 23.00 24.00 17,600 23.540 2.13%
2014-12-30 0 0.470 0.465 0.470 0.440 0.480 5,338,000 2,477,550 0.4641 23.50 23.25 23.50 22.00 24.00 106,760 23.207 4.44%
2014-12-29 0 0.450 0.450 0.460 0.445 0.465 6,358,000 2,890,890 0.4547 22.50 22.50 23.00 22.25 23.25 127,160 22.734 1.12%
2014-12-24 0 0.445 0.435 0.445 0.425 0.445 2,600,000 1,127,950 0.4338 22.25 21.75 22.25 21.25 22.25 52,000 21.691 2.30%
2014-12-23 0 0.435 0.435 0.440 0.435 0.475 6,816,000 3,134,610 0.4599 21.75 21.75 22.00 21.75 23.75 136,320 22.994 -5.43%
2014-12-22 0 0.460 0.455 0.460 0.425 0.475 20,110,000 8,955,700 0.4453 23.00 22.75 23.00 21.25 23.75 402,200 22.267 8.24%
2014-12-19 0 0.425 0.415 0.425 0.410 0.475 31,036,000 13,236,240 0.4265 21.25 20.75 21.25 20.50 23.75 620,720 21.324 -7.61%
2014-12-18 0 0.460 0.455 0.460 0.455 0.485 5,524,000 2,568,920 0.4650 23.00 22.75 23.00 22.75 24.25 110,480 23.252 -2.13%
2014-12-17 0 0.470 0.465 0.470 0.440 0.520 35,984,000 16,984,650 0.4720 23.50 23.25 23.50 22.00 26.00 719,680 23.600 -7.84%
2014-12-16 0 0.510 0.510 0.520 0.500 0.520 4,042,000 2,059,040 0.5094 25.50 25.50 26.00 25.00 26.00 80,840 25.471 0.00%
2014-12-15 0 0.510 0.510 0.520 0.500 0.520 5,220,000 2,671,800 0.5118 25.50 25.50 26.00 25.00 26.00 104,400 25.592 0.00%
2014-12-12 0 0.510 0.510 0.520 0.510 0.540 6,850,000 3,550,400 0.5183 25.50 25.50 26.00 25.50 27.00 137,000 25.915 -1.92%
2014-12-11 0 0.520 0.520 0.530 0.510 0.530 3,472,000 1,795,000 0.5170 26.00 26.00 26.50 25.50 26.50 69,440 25.850 -3.70%
2014-12-10 0 0.540 0.530 0.540 0.495 0.550 10,946,000 5,651,140 0.5163 27.00 26.50 27.00 24.75 27.50 218,920 25.814 5.88%
2014-12-09 0 0.510 0.510 0.520 0.510 0.530 16,884,000 8,705,320 0.5156 25.50 25.50 26.00 25.50 26.50 337,680 25.780 0.00%
2014-12-08 0 0.510 0.500 0.510 0.500 0.580 28,964,802 15,086,349 0.5209 25.50 25.00 25.50 25.00 29.00 579,296 26.043 -10.53%
2014-12-05 0 0.570 0.570 0.580 0.550 0.610 20,150,000 11,602,000 0.5758 28.50 28.50 29.00 27.50 30.50 403,000 28.789 -3.39%
2014-12-04 0 0.590 0.580 0.590 0.510 0.600 25,290,000 14,484,900 0.5728 29.50 29.00 29.50 25.50 30.00 505,800 28.638 13.46%
2014-12-03 0 0.520 0.510 0.520 0.500 0.540 7,730,000 3,969,800 0.5136 26.00 25.50 26.00 25.00 27.00 154,600 25.678 -1.89%
2014-12-02 0 0.530 0.530 0.540 0.500 0.540 12,430,000 6,449,900 0.5189 26.50 26.50 27.00 25.00 27.00 248,600 25.945 1.92%
2014-12-01 0 0.520 0.510 0.520 0.480 0.550 48,598,000 24,498,720 0.5041 26.00 25.50 26.00 24.00 27.50 971,960 25.205 -3.70%
2014-11-28 0 0.540 0.530 0.540 0.530 0.610 29,450,000 16,822,300 0.5712 27.00 26.50 27.00 26.50 30.50 589,000 28.561 -10.00%
2014-11-27 0 0.600 0.600 0.610 0.590 0.640 25,560,000 15,649,400 0.6123 30.00 30.00 30.50 29.50 32.00 511,200 30.613 -4.76%
2014-11-26 0 0.630 0.620 0.630 0.570 0.660 61,770,000 38,848,580 0.6289 31.50 31.00 31.50 28.50 33.00 1,235,400 31.446 6.78%
2014-11-25 0 0.590 0.580 0.590 0.550 0.600 36,050,000 20,871,140 0.5789 29.50 29.00 29.50 27.50 30.00 721,000 28.947 3.51%
2014-11-24 0 0.570 0.560 0.570 0.520 0.570 43,394,000 23,644,700 0.5449 28.50 28.00 28.50 26.00 28.50 867,880 27.244 9.62%
2014-11-21 0 0.520 0.510 0.520 0.480 0.530 29,930,000 15,205,400 0.5080 26.00 25.50 26.00 24.00 26.50 598,600 25.402 5.05%
2014-11-20 0 0.495 0.485 0.490 0.480 0.500 10,504,000 5,135,640 0.4889 24.75 24.25 24.50 24.00 25.00 210,080 24.446 0.00%
2014-11-19 0 0.495 0.485 0.495 0.470 0.510 24,736,000 11,989,230 0.4847 24.75 24.25 24.75 23.50 25.50 494,720 24.234 1.02%
2014-11-18 0 0.490 0.490 0.495 0.480 0.530 35,344,000 17,733,390 0.5017 24.50 24.50 24.75 24.00 26.50 706,880 25.087 2.08%
2014-11-17 0 0.480 0.475 0.490 0.480 0.560 59,920,000 31,117,600 0.5193 24.00 23.75 24.50 24.00 28.00 1,198,400 25.966 -4.00%
2014-11-14 0 0.500 0.500 0.510 0.465 0.510 89,602,000 43,925,920 0.4902 25.00 25.00 25.50 23.25 25.50 1,792,040 24.512 -3.85%
2014-11-13 0 0.520 0.510 0.520 0.400 0.530 147,255,600 70,160,560 0.4765 26.00 25.50 26.00 20.00 26.50 2,945,112 23.823 23.81%
2014-11-12 0 0.420 0.415 0.420 0.405 0.430 50,066,000 20,944,410 0.4183 21.00 20.75 21.00 20.25 21.50 1,001,320 20.917 1.20%
2014-11-11 0 0.415 0.410 0.415 0.365 0.415 88,142,000 35,207,070 0.3994 20.75 20.50 20.75 18.25 20.75 1,762,840 19.972 12.16%
2014-11-10 0 0.370 0.365 0.370 0.360 0.375 10,330,000 3,817,000 0.3695 18.50 18.25 18.50 18.00 18.75 206,600 18.475 1.37%
2014-11-07 0 0.365 0.365 0.370 0.365 0.395 32,168,000 12,209,330 0.3795 18.25 18.25 18.50 18.25 19.75 643,360 18.977 0.00%
2014-11-06 0 0.365 0.360 0.365 0.355 0.385 37,650,000 13,944,010 0.3704 18.25 18.00 18.25 17.75 19.25 753,000 18.518 4.29%
2014-11-05 0 0.350 0.350 0.355 0.345 0.355 4,082,000 1,425,170 0.3491 17.50 17.50 17.75 17.25 17.75 81,640 17.457 0.00%
2014-11-04 0 0.350 0.350 0.355 0.350 0.370 9,116,000 3,288,440 0.3607 17.50 17.50 17.75 17.50 18.50 182,320 18.037 0.00%
2014-11-03 0 0.350 0.350 0.355 0.340 0.380 14,888,000 5,376,140 0.3611 17.50 17.50 17.75 17.00 19.00 297,760 18.055 1.45%
2014-10-31 0 0.345 0.340 0.345 0.330 0.345 10,144,000 3,423,460 0.3375 17.25 17.00 17.25 16.50 17.25 202,880 16.874 2.99%
2014-10-30 0 0.335 0.330 0.335 0.330 0.340 16,198,000 5,475,760 0.3381 16.75 16.50 16.75 16.50 17.00 323,960 16.903 -2.90%
2014-10-29 0 0.345 0.340 0.345 0.340 0.355 15,102,000 5,218,730 0.3456 17.25 17.00 17.25 17.00 17.75 302,040 17.278 1.47%
2014-10-28 0 0.340 0.335 0.345 0.335 0.345 8,284,000 2,804,820 0.3386 17.00 16.75 17.25 16.75 17.25 165,680 16.929 -1.45%
2014-10-27 0 0.345 0.340 0.345 0.330 0.355 13,092,000 4,433,040 0.3386 17.25 17.00 17.25 16.50 17.75 261,840 16.930 0.00%
2014-10-24 0 0.345 0.340 0.345 0.335 0.350 6,280,000 2,145,000 0.3416 17.25 17.00 17.25 16.75 17.50 125,600 17.078 -1.43%
2014-10-23 0 0.350 0.345 0.350 0.335 0.360 8,514,000 2,968,390 0.3486 17.50 17.25 17.50 16.75 18.00 170,280 17.432 2.94%
2014-10-22 0 0.340 0.340 0.345 0.330 0.345 8,443,000 2,857,630 0.3385 17.00 17.00 17.25 16.50 17.25 168,860 16.923 1.49%
2014-10-21 0 0.335 0.335 0.340 0.330 0.355 22,236,000 7,578,960 0.3408 16.75 16.75 17.00 16.50 17.75 444,720 17.042 -2.90%
2014-10-20 0 0.345 0.345 0.350 0.340 0.385 37,804,000 13,318,400 0.3523 17.25 17.25 17.50 17.00 19.25 756,080 17.615 -8.00%
2014-10-17 0 0.375 0.365 0.375 0.360 0.410 89,412,000 34,974,930 0.3912 18.75 18.25 18.75 18.00 20.50 1,788,240 19.558 4.17%
2014-10-16 0 0.360 0.360 0.365 0.350 0.370 11,644,000 4,184,760 0.3594 18.00 18.00 18.25 17.50 18.50 232,880 17.970 2.86%
2014-10-15 0 0.350 0.350 0.355 0.335 0.355 7,864,000 2,712,920 0.3450 17.50 17.50 17.75 16.75 17.75 157,280 17.249 0.00%
2014-10-14 0 0.350 0.350 0.355 0.345 0.365 12,642,000 4,506,850 0.3565 17.50 17.50 17.75 17.25 18.25 252,840 17.825 -4.11%
2014-10-13 0 0.365 0.360 0.365 0.330 0.390 20,538,000 7,437,120 0.3621 18.25 18.00 18.25 16.50 19.50 410,760 18.106 1.39%
2014-10-10 0 0.360 0.355 0.365 0.350 0.380 20,700,000 7,607,030 0.3675 18.00 17.75 18.25 17.50 19.00 414,000 18.374 -4.00%
2014-10-09 0 0.375 0.370 0.380 0.330 0.380 18,423,600 6,716,866 0.3646 18.75 18.50 19.00 16.50 19.00 368,472 18.229 13.64%
2014-10-08 0 0.330 0.320 0.330 0.310 0.330 2,960,000 948,560 0.3205 16.50 16.00 16.50 15.50 16.50 59,200 16.023 4.76%
2014-10-07 0 0.315 0.310 0.325 0.315 0.330 1,936,000 626,160 0.3234 15.75 15.50 16.25 15.75 16.50 38,720 16.171 -4.55%
2014-10-06 0 0.330 0.325 0.330 0.315 0.340 7,776,000 2,572,800 0.3309 16.50 16.25 16.50 15.75 17.00 155,520 16.543 10.00%
2014-10-03 0 0.300 0.300 0.310 0.285 0.315 3,472,000 1,036,240 0.2985 15.00 15.00 15.50 14.25 15.75 69,440 14.923 -6.25%
2014-09-30 0 0.320 0.315 0.320 0.280 0.330 13,936,000 4,321,440 0.3101 16.00 15.75 16.00 14.00 16.50 278,720 15.505 8.47%
2014-09-29 0 0.295 0.295 0.300 0.280 0.315 11,792,000 3,448,000 0.2924 14.75 14.75 15.00 14.00 15.75 235,840 14.620 -10.61%
2014-09-26 0 0.330 0.325 0.340 0.315 0.330 4,848,000 1,562,080 0.3222 16.50 16.25 17.00 15.75 16.50 96,960 16.111 0.00%
2014-09-25 0 0.330 0.325 0.330 0.320 0.370 12,080,000 4,081,040 0.3378 16.50 16.25 16.50 16.00 18.50 241,600 16.892 -9.59%
2014-09-24 0 0.365 0.360 0.365 0.350 0.395 15,120,000 5,672,640 0.3752 18.25 18.00 18.25 17.50 19.75 302,400 18.759 -2.67%
2014-09-23 0 0.375 0.370 0.375 0.320 0.390 28,214,400 10,262,832 0.3637 18.75 18.50 18.75 16.00 19.50 564,288 18.187 7.91%
2014-09-22 0 2.780 2.730 2.800 2.500 2.880 4,584,000 12,526,020 2.7326 17.37 17.06 17.50 15.63 18.00 733,440 17.078 6.92%
2014-09-19 0 2.600 2.580 2.600 2.440 2.780 5,858,000 15,154,920 2.5870 16.25 16.12 16.25 15.25 17.37 937,280 16.169 -5.11%
2014-09-18 0 2.740 2.720 2.740 2.320 2.740 2,764,000 7,085,320 2.5634 17.13 17.00 17.13 14.50 17.13 442,240 16.021 16.60%
2014-09-17 0 2.350 2.330 2.350 2.230 2.570 3,258,000 7,764,680 2.3833 14.69 14.56 14.69 13.94 16.06 521,280 14.895 -6.00%
2014-09-16 0 2.500 2.470 2.500 2.470 2.780 5,282,000 13,839,140 2.6201 15.63 15.44 15.63 15.44 17.37 845,120 16.375 -7.41%
2014-09-15 0 2.700 2.700 2.740 2.600 2.790 4,592,000 12,360,340 2.6917 16.88 16.88 17.13 16.25 17.44 734,720 16.823 0.37%
2014-09-12 0 2.690 2.690 2.700 2.670 2.870 6,496,000 17,592,520 2.7082 16.81 16.81 16.88 16.69 17.94 1,039,360 16.926 -5.61%
2014-09-11 0 2.850 2.830 2.850 2.750 2.910 2,342,000 6,578,540 2.8089 17.81 17.69 17.81 17.19 18.19 374,720 17.556 0.00%
2014-09-10 0 2.850 2.860 2.870 2.670 2.900 5,280,000 14,958,900 2.8331 17.81 17.87 17.94 16.69 18.13 844,800 17.707 6.74%
2014-09-08 0 2.670 2.660 2.690 2.450 2.700 3,746,000 9,777,940 2.6102 16.69 16.63 16.81 15.31 16.88 599,360 16.314 8.98%
2014-09-05 0 2.450 2.420 2.450 2.380 2.560 5,588,000 13,724,420 2.4561 15.31 15.13 15.31 14.88 16.00 894,080 15.350 0.82%
2014-09-04 0 2.430 2.430 2.440 2.060 2.610 12,328,000 29,168,340 2.3660 15.19 15.19 15.25 12.87 16.31 1,972,480 14.788 18.54%
2014-09-03 0 2.050 2.040 2.050 2.040 2.110 2,058,000 4,243,280 2.0618 12.81 12.75 12.81 12.75 13.19 329,280 12.887 -0.97%
2014-09-02 0 2.070 2.060 2.080 1.900 2.200 9,626,000 20,009,580 2.0787 12.94 12.87 13.00 11.87 13.75 1,540,160 12.992 8.95%
2014-09-01 0 1.900 1.880 1.900 1.770 1.930 5,504,000 10,315,000 1.8741 11.87 11.75 11.87 11.06 12.06 880,640 11.713 5.56%
2014-08-29 0 1.800 1.790 1.800 1.770 1.800 1,334,000 2,391,000 1.7924 11.25 11.19 11.25 11.06 11.25 213,440 11.202 0.00%
2014-08-28 0 1.800 1.780 1.800 1.780 1.820 1,284,000 2,310,360 1.7993 11.25 11.12 11.25 11.12 11.38 205,440 11.246 0.00%
2014-08-27 0 1.800 1.760 1.800 1.740 2.020 5,248,000 9,812,000 1.8697 11.25 11.00 11.25 10.88 12.62 839,680 11.685 -2.70%
2014-08-26 0 1.850 1.840 1.850 1.750 1.850 5,726,000 10,397,960 1.8159 11.56 11.50 11.56 10.94 11.56 916,160 11.350 5.11%
2014-08-25 0 1.760 1.750 1.780 1.740 1.810 1,246,000 2,195,580 1.7621 11.00 10.94 11.12 10.88 11.31 199,360 11.013 -3.30%
2014-08-22 0 1.820 1.820 1.840 1.740 1.850 3,410,000 6,021,920 1.7660 11.38 11.38 11.50 10.88 11.56 545,600 11.037 1.68%
2014-08-21 0 1.790 1.770 1.800 1.730 1.820 4,824,000 8,491,380 1.7602 11.19 11.06 11.25 10.81 11.38 771,840 11.001 -2.19%
2014-08-20 0 1.830 1.830 1.850 1.800 1.880 988,000 1,808,000 1.8300 11.44 11.44 11.56 11.25 11.75 158,080 11.437 -2.14%
2014-08-19 0 1.870 1.870 1.890 1.820 1.880 1,076,000 2,005,620 1.8640 11.69 11.69 11.81 11.38 11.75 172,160 11.650 0.54%
2014-08-18 0 1.860 1.860 1.880 1.830 1.950 2,926,000 5,565,300 1.9020 11.63 11.63 11.75 11.44 12.19 468,160 11.888 3.91%
2014-08-15 0 1.790 1.760 1.800 1.720 1.790 424,000 742,200 1.7505 11.19 11.00 11.25 10.75 11.19 67,840 10.940 1.70%
2014-08-14 0 1.760 1.750 1.800 1.750 1.770 156,000 275,000 1.7628 11.00 10.94 11.25 10.94 11.06 24,960 11.018 0.00%
2014-08-13 0 1.760 1.760 1.770 1.760 1.790 218,000 386,700 1.7739 11.00 11.00 11.06 11.00 11.19 34,880 11.087 -0.56%
2014-08-12 0 1.770 1.770 1.800 1.750 1.830 614,000 1,083,540 1.7647 11.06 11.06 11.25 10.94 11.44 98,240 11.030 -1.12%
2014-08-11 0 1.790 1.790 1.800 1.770 1.960 2,832,000 5,189,280 1.8324 11.19 11.19 11.25 11.06 12.25 453,120 11.452 -7.73%
2014-08-08 0 1.940 1.910 1.940 1.750 2.000 1,554,000 2,930,220 1.8856 12.13 11.94 12.13 10.94 12.50 248,640 11.785 7.78%
2014-08-07 0 1.800 1.800 1.830 1.720 1.860 1,888,000 3,360,560 1.7800 11.25 11.25 11.44 10.75 11.63 302,080 11.125 -3.74%
2014-08-06 0 1.870 1.850 1.870 1.800 1.880 1,512,000 2,764,740 1.8285 11.69 11.56 11.69 11.25 11.75 241,920 11.428 -1.06%
2014-08-05 0 1.890 1.860 1.890 1.800 1.890 770,000 1,426,360 1.8524 11.81 11.63 11.81 11.25 11.81 123,200 11.578 2.16%
2014-08-04 0 1.850 1.830 1.850 1.850 1.870 170,000 314,580 1.8505 11.56 11.44 11.56 11.56 11.69 27,200 11.565 -1.07%
2014-08-01 0 1.870 1.810 1.880 1.810 1.870 282,000 522,080 1.8513 11.69 11.31 11.75 11.31 11.69 45,120 11.571 0.00%
2014-07-31 0 1.870 1.820 1.870 1.790 1.880 1,548,000 2,809,180 1.8147 11.69 11.38 11.69 11.19 11.75 247,680 11.342 -0.53%
2014-07-30 0 1.880 1.820 1.890 1.800 1.890 978,000 1,792,840 1.8332 11.75 11.38 11.81 11.25 11.81 156,480 11.457 -1.05%
2014-07-29 0 1.900 1.890 1.930 1.870 1.940 684,000 1,297,920 1.8975 11.87 11.81 12.06 11.69 12.13 109,440 11.860 -2.56%
2014-07-28 0 1.950 1.920 1.950 1.850 1.960 756,000 1,434,200 1.8971 12.19 12.00 12.19 11.56 12.25 120,960 11.857 0.00%
2014-07-25 0 1.950 1.940 1.950 1.940 1.950 1,332,000 2,597,120 1.9498 12.19 12.13 12.19 12.13 12.19 213,120 12.186 0.00%
2014-07-24 0 1.950 1.950 1.960 1.940 1.980 1,060,000 2,078,440 1.9608 12.19 12.19 12.25 12.13 12.38 169,600 12.255 0.52%
2014-07-23 0 1.940 1.940 1.970 1.940 2.000 892,000 1,754,040 1.9664 12.13 12.13 12.31 12.13 12.50 142,720 12.290 -3.00%
2014-07-22 0 2.000 1.990 2.000 1.930 2.050 2,356,000 4,643,860 1.9711 12.50 12.44 12.50 12.06 12.81 376,960 12.319 4.17%
2014-07-21 0 1.920 1.920 1.940 1.690 1.950 6,288,768 11,801,196 1.8766 12.00 12.00 12.13 10.56 12.19 1,006,203 11.728 9.71%
2014-07-18 0 1.750 1.750 1.770 1.750 1.800 650,000 1,146,220 1.7634 10.94 10.94 11.06 10.94 11.25 104,000 11.021 -1.69%
2014-07-17 0 1.780 1.780 1.790 1.780 1.800 674,000 1,204,260 1.7867 11.12 11.12 11.19 11.12 11.25 107,840 11.167 0.00%
2014-07-16 0 1.780 1.740 1.780 1.750 1.800 862,000 1,537,100 1.7832 11.12 10.88 11.12 10.94 11.25 137,920 11.145 2.89%
2014-07-15 0 1.730 1.730 1.770 1.720 1.730 214,000 369,740 1.7278 10.81 10.81 11.06 10.75 10.81 34,240 10.798 -1.14%
2014-07-14 0 1.750 1.750 1.760 1.610 1.800 368,000 643,320 1.7482 10.94 10.94 11.00 10.06 11.25 58,880 10.926 -1.13%
2014-07-11 0 1.770 1.760 1.830 1.760 1.790 332,000 591,260 1.7809 11.06 11.00 11.44 11.00 11.19 53,120 11.131 0.00%
2014-07-10 0 1.770 1.770 1.790 1.650 1.880 2,132,000 3,793,300 1.7792 11.06 11.06 11.19 10.31 11.75 341,120 11.120 7.27%
2014-07-09 0 1.650 1.620 1.630 1.630 1.760 4,420,000 7,467,040 1.6894 10.31 10.13 10.19 10.19 11.00 707,200 10.559 -5.17%
2014-07-08 0 1.740 1.730 1.740 1.730 1.810 1,052,000 1,855,040 1.7633 10.88 10.81 10.88 10.81 11.31 168,320 11.021 -3.33%
2014-07-07 0 1.800 1.790 1.850 1.730 1.800 1,358,000 2,407,240 1.7726 11.25 11.19 11.56 10.81 11.25 217,280 11.079 0.56%
2014-07-04 0 1.790 1.790 1.800 1.720 1.910 4,266,000 7,667,160 1.7973 11.19 11.19 11.25 10.75 11.94 682,560 11.233 -6.28%
2014-07-03 0 1.910 1.900 1.930 1.880 2.160 5,584,000 10,880,200 1.9485 11.94 11.87 12.06 11.75 13.50 893,440 12.178 -8.61%
2014-07-02 0 2.090 2.080 2.090 1.890 2.120 3,989,000 7,899,410 1.9803 13.06 13.00 13.06 11.81 13.25 638,240 12.377 12.97%
2014-06-30 0 1.850 1.850 1.880 1.850 1.920 2,472,000 4,666,140 1.8876 11.56 11.56 11.75 11.56 12.00 395,520 11.797 0.00%
2014-06-27 0 1.850 1.850 1.870 1.830 1.900 876,000 1,622,920 1.8526 11.56 11.56 11.69 11.44 11.87 140,160 11.579 -0.54%
2014-06-26 0 1.860 1.850 1.860 1.830 1.880 380,000 705,480 1.8565 11.63 11.56 11.63 11.44 11.75 60,800 11.603 0.00%
2014-06-25 0 1.860 1.860 1.880 1.710 1.910 2,356,000 4,343,080 1.8434 11.63 11.63 11.75 10.69 11.94 376,960 11.521 3.33%
2014-06-24 0 1.800 1.740 1.800 1.730 1.820 1,228,000 2,198,580 1.7904 11.25 10.88 11.25 10.81 11.38 196,480 11.190 5.88%
2014-06-23 0 1.700 1.680 1.750 1.670 1.870 4,442,000 7,707,060 1.7350 10.63 10.50 10.94 10.44 11.69 710,720 10.844 -7.61%
2014-06-20 0 1.840 1.760 1.840 1.780 1.840 162,000 291,914 1.8019 11.50 11.00 11.50 11.12 11.50 25,920 11.262 3.37%
2014-06-19 0 1.780 1.780 1.830 1.750 1.820 773,600 1,380,072 1.7840 11.12 11.12 11.44 10.94 11.38 123,776 11.150 -1.11%
2014-06-18 0 1.800 1.800 1.840 1.730 1.850 1,391,000 2,503,510 1.7998 11.25 11.25 11.50 10.81 11.56 222,560 11.249 -3.74%
2014-06-17 0 1.870 1.850 1.860 1.600 1.910 4,891,184 8,727,043 1.7842 11.69 11.56 11.63 10.00 11.94 782,589 11.151 16.87%
2014-06-16 0 1.600 1.600 1.610 1.560 1.700 6,069,000 9,935,080 1.6370 10.00 10.00 10.06 9.750 10.63 971,040 10.231 0.00%
2014-06-13 0 1.600 1.590 1.610 1.420 1.610 2,694,000 4,061,420 1.5076 10.00 9.938 10.06 8.875 10.06 431,040 9.4224 11.11%
2014-06-12 0 1.440 1.430 1.470 1.390 1.470 3,594,000 5,110,140 1.4219 9.000 8.937 9.188 8.687 9.188 575,040 8.8866 1.41%
2014-06-11 0 1.420 1.420 1.460 1.410 1.500 1,448,000 2,092,920 1.4454 8.875 8.875 9.125 8.812 9.375 231,680 9.0337 -1.39%
2014-06-10 0 1.440 1.430 1.440 1.430 1.520 1,940,000 2,849,960 1.4691 9.000 8.937 9.000 8.937 9.500 310,400 9.1816 -2.04%
2014-06-09 0 1.470 1.440 1.490 1.440 1.500 1,289,000 1,899,510 1.4736 9.188 9.000 9.313 9.000 9.375 206,240 9.2102 5.00%
2014-06-06 0 1.400 1.390 1.430 1.380 1.580 4,916,000 7,110,400 1.4464 8.750 8.687 8.937 8.625 9.875 786,560 9.0399 -12.50%
2014-06-05 0 1.600 1.590 1.600 1.550 1.680 386,000 614,420 1.5918 10.00 9.938 10.00 9.687 10.50 61,760 9.9485 3.90%
2014-06-04 0 1.540 1.540 1.580 1.440 1.680 1,646,032 2,572,690 1.5630 9.625 9.625 9.875 9.000 10.50 263,365 9.7685 8.45%
2014-06-03 0 1.420 1.410 1.420 1.370 1.420 213,200 298,088 1.3982 8.875 8.812 8.875 8.563 8.875 34,112 8.7385 2.90%
2014-05-30 0 1.380 1.360 1.400 1.360 1.440 90,000 125,840 1.3982 8.625 8.500 8.750 8.500 9.000 14,400 8.7389 -2.82%
2014-05-29 0 1.420 1.400 1.420 1.420 1.480 274,000 398,380 1.4539 8.875 8.750 8.875 8.875 9.250 43,840 9.0871 0.00%
2014-05-28 0 1.420 1.410 1.420 1.420 1.520 2,124,000 3,047,200 1.4347 8.875 8.812 8.875 8.875 9.500 339,840 8.9666 -5.33%
2014-05-27 0 1.500 1.450 1.520 1.450 1.560 966,364 1,447,215 1.4976 9.375 9.063 9.500 9.063 9.750 154,618 9.3599 4.90%
2014-05-26 0 1.430 1.430 1.480 1.430 1.590 812,000 1,204,140 1.4829 8.937 8.937 9.250 8.937 9.938 129,920 9.2683 -4.67%
2014-05-23 0 1.500 1.500 1.510 1.440 1.510 520,000 763,160 1.4676 9.375 9.375 9.437 9.000 9.437 83,200 9.1726 0.00%
2014-05-22 0 1.500 1.490 1.510 1.490 1.600 624,000 967,440 1.5504 9.375 9.313 9.437 9.313 10.00 99,840 9.6899 8.11%
2014-05-21 0 1.880 1.880 1.900 1.800 1.920 2,181,800 4,065,712 1.8635 8.672 8.672 8.764 8.303 8.856 473,003 8.5955 1.08%
2014-05-20 0 1.860 1.840 1.900 1.840 1.950 1,742,000 3,284,780 1.8856 8.580 8.487 8.764 8.487 8.995 377,656 8.6978 -2.62%
2014-05-19 0 1.910 1.890 1.910 1.890 1.920 272,000 517,320 1.9019 8.810 8.718 8.810 8.718 8.856 58,968 8.7729 -0.52%
2014-05-16 0 1.920 1.850 1.900 1.850 1.930 269,600 508,380 1.8857 8.856 8.533 8.764 8.533 8.902 58,448 8.6980 1.59%
2014-05-15 0 1.890 1.870 1.890 1.890 1.910 452,000 857,480 1.8971 8.718 8.626 8.718 8.718 8.810 97,991 8.7506 -1.05%
2014-05-14 0 1.910 1.900 1.920 1.830 1.920 506,000 966,660 1.9104 8.810 8.764 8.856 8.441 8.856 109,698 8.8120 -1.04%
2014-05-13 0 1.930 1.910 1.940 1.910 1.960 1,468,000 2,837,100 1.9326 8.902 8.810 8.949 8.810 9.041 318,255 8.9146 -1.03%
2014-05-12 0 1.950 1.920 1.950 1.890 1.960 1,310,000 2,508,440 1.9148 8.995 8.856 8.995 8.718 9.041 284,001 8.8325 3.17%
2014-05-09 0 1.890 1.890 1.950 1.850 2.000 664,000 1,284,060 1.9338 8.718 8.718 8.995 8.533 9.225 143,952 8.9201 0.53%
2014-05-08 0 1.880 1.870 1.910 1.850 1.900 1,060,000 1,996,360 1.8834 8.672 8.626 8.810 8.533 8.764 229,802 8.6873 1.08%
2014-05-07 0 1.860 1.850 1.860 1.750 1.880 590,000 1,079,740 1.8301 8.580 8.533 8.580 8.072 8.672 127,909 8.4415 5.68%
2014-05-05 0 1.760 1.760 1.790 1.760 1.760 154,000 271,320 1.7618 8.118 8.118 8.257 8.118 8.118 33,386 8.1267 -1.68%
2014-05-02 0 1.790 1.760 1.790 1.760 1.800 488,000 871,140 1.7851 8.257 8.118 8.257 8.118 8.303 105,796 8.2342 2.29%
2014-04-30 0 1.750 1.730 1.750 1.710 1.750 414,000 717,360 1.7328 8.072 7.980 8.072 7.888 8.072 89,753 7.9926 -0.57%
2014-04-29 0 1.760 1.750 1.760 1.690 1.760 906,000 1,548,820 1.7095 8.118 8.072 8.118 7.795 8.118 196,416 7.8854 4.14%
2014-04-28 0 1.690 1.690 1.710 1.630 1.700 468,000 782,820 1.6727 7.795 7.795 7.888 7.519 7.842 101,460 7.7156 2.42%
2014-04-25 0 1.650 1.650 1.690 1.650 1.660 300,000 497,720 1.6591 7.611 7.611 7.795 7.611 7.657 65,038 7.6527 -2.37%
2014-04-24 0 1.690 1.680 1.690 1.680 1.700 84,600 142,430 1.6836 7.795 7.749 7.795 7.749 7.842 18,341 7.7657 1.20%
2014-04-23 0 1.670 1.670 1.690 1.660 1.680 44,000 73,540 1.6714 7.703 7.703 7.795 7.657 7.749 9,539 7.7094 0.00%
2014-04-22 0 1.670 1.660 1.700 1.670 1.690 70,000 117,900 1.6843 7.703 7.657 7.842 7.703 7.795 15,176 7.7690 -1.18%
2014-04-17 0 1.690 1.680 1.700 1.650 1.690 634,000 1,060,060 1.6720 7.795 7.749 7.842 7.611 7.795 137,448 7.7125 -1.17%
2014-04-16 0 1.710 1.670 1.710 1.670 1.780 700,000 1,194,060 1.7058 7.888 7.703 7.888 7.703 8.211 151,756 7.8683 -1.72%
2014-04-15 0 1.740 1.720 1.740 1.640 1.740 3,970,000 6,773,920 1.7063 8.026 7.934 8.026 7.565 8.026 860,675 7.8705 6.10%
2014-04-14 0 1.640 1.640 1.660 1.570 1.660 1,855,800 2,984,846 1.6084 7.565 7.565 7.657 7.242 7.657 402,328 7.4189 1.23%
2014-04-11 0 1.620 1.610 1.620 1.610 1.630 868,000 1,404,300 1.6179 7.473 7.426 7.473 7.426 7.519 188,178 7.4626 0.00%
2014-04-10 0 1.620 1.620 1.640 1.610 1.630 1,688,000 2,727,160 1.6156 7.473 7.473 7.565 7.426 7.519 365,949 7.4523 -0.61%
2014-04-09 0 1.630 1.630 1.640 1.620 1.680 774,000 1,270,660 1.6417 7.519 7.519 7.565 7.473 7.749 167,799 7.5725 0.00%
2014-04-08 0 1.630 1.620 1.630 1.610 1.900 4,568,000 7,581,940 1.6598 7.519 7.473 7.519 7.426 8.764 990,318 7.6561 -9.44%
2014-04-07 1 - - - - - 0 0 - 8.303 - - - - 0 - 0.00%
2014-04-04 1 - - - - - 0 0 - 8.303 - - - - 0 - 0.00%
2014-04-03 1 - - - - - 0 0 - 8.303 - - - - 0 - 0.00%
2014-04-02 1 - - - - - 0 0 - 8.303 - - - - 0 - 0.00%
2014-04-01 1 - - - - - 0 0 - 8.303 - - - - 0 - 0.00%
2014-03-31 1 - - - - - 0 0 - 8.303 - - - - 0 - 0.00%
2014-03-28 1 - - - - - 0 0 - 8.303 - - - - 0 - 0.00%
2014-03-27 1 - - - - - 0 0 - 8.303 - - - - 0 - 0.00%
2014-03-26 1 - - - - - 0 0 - 8.303 - - - - 0 - 0.00%
2014-03-25 1 - - - - - 0 0 - 8.303 - - - - 0 - 0.00%
2014-03-24 1 - - - - - 0 0 - 8.303 - - - - 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 8.303 8.441 8.764 7.288 8.395 342,969 7.8584 13.21%
2014-03-20 0 1.590 1.550 1.590 1.430 1.600 2,364,768 3,612,661 1.5277 7.334 7.150 7.334 6.596 7.380 512,669 7.0468 1.27%
2014-03-19 0 1.570 1.550 1.570 1.550 1.610 1,186,000 1,872,200 1.5786 7.242 7.150 7.242 7.150 7.426 257,118 7.2815 -1.87%
2014-03-18 0 1.600 1.600 1.620 1.570 1.650 1,113,498 1,800,236 1.6167 7.380 7.380 7.473 7.242 7.611 241,400 7.4575 0.63%
2014-03-17 0 1.590 1.580 1.600 1.510 1.640 1,078,000 1,721,060 1.5965 7.334 7.288 7.380 6.965 7.565 233,705 7.3643 1.27%
2014-03-14 0 1.570 1.560 1.580 1.420 1.600 2,500,000 3,753,040 1.5012 7.242 7.196 7.288 6.550 7.380 541,987 6.9246 -1.87%
2014-03-13 0 1.600 1.570 1.590 1.570 1.860 3,286,000 5,549,820 1.6889 7.380 7.242 7.334 7.242 8.580 712,387 7.7905 -10.61%
2014-03-12 0 1.790 1.730 1.820 1.700 1.900 9,770,107 17,615,309 1.8030 8.257 7.980 8.395 7.842 8.764 2,118,107 8.3165 1.70%
2014-03-11 0 1.760 1.720 1.760 1.450 1.770 4,557,187 7,416,474 1.6274 8.118 7.934 8.118 6.688 8.164 987,974 7.5068 21.38%
2014-03-10 0 1.450 1.450 1.460 1.350 1.510 3,811,600 5,484,744 1.4390 6.688 6.688 6.734 6.227 6.965 826,335 6.6374 8.21%
2014-03-07 0 1.340 1.340 1.360 1.290 1.350 1,560,000 2,086,100 1.3372 6.181 6.181 6.273 5.950 6.227 338,200 6.1682 -0.74%
2014-03-06 0 1.350 1.320 1.350 1.200 1.350 3,668,561 4,797,413 1.3077 6.227 6.089 6.227 5.535 6.227 795,324 6.0320 15.38%
2014-03-05 0 1.170 1.160 1.170 1.150 1.190 518,000 608,580 1.1749 5.397 5.351 5.397 5.305 5.489 112,300 5.4193 -1.68%
2014-03-04 0 1.190 1.190 1.200 1.180 1.200 338,000 402,140 1.1898 5.489 5.489 5.535 5.443 5.535 73,277 5.4880 -5.56%
2014-03-03 0 1.260 1.250 1.280 1.250 1.320 564,000 734,320 1.3020 5.812 5.766 5.904 5.766 6.089 122,272 6.0056 -3.08%
2014-02-28 0 1.300 1.300 1.310 1.230 1.340 2,025,812 2,636,228 1.3013 5.996 5.996 6.043 5.674 6.181 439,185 6.0025 5.69%
2014-02-27 0 1.230 1.190 1.250 1.110 1.260 1,966,000 2,365,280 1.2031 5.674 5.489 5.766 5.120 5.812 426,218 5.5495 6.03%
2014-02-26 0 1.160 1.160 1.170 1.100 1.250 2,080,000 2,449,740 1.1778 5.351 5.351 5.397 5.074 5.766 450,933 5.4326 -8.66%
2014-02-25 0 1.270 1.260 1.270 1.250 1.310 1,914,000 2,434,800 1.2721 5.858 5.812 5.858 5.766 6.043 414,945 5.8678 -3.05%
2014-02-24 0 1.310 1.310 1.320 1.260 1.350 3,042,000 3,997,080 1.3140 6.043 6.043 6.089 5.812 6.227 659,489 6.0609 3.15%
2014-02-21 0 1.270 1.270 1.290 1.190 1.270 2,242,000 2,794,340 1.2464 5.858 5.858 5.950 5.489 5.858 486,054 5.7490 1.60%
2014-02-20 0 1.250 1.240 1.250 1.190 1.260 1,642,000 2,031,720 1.2373 5.766 5.720 5.766 5.489 5.812 355,977 5.7074 5.04%
2014-02-19 0 1.190 1.190 1.250 1.170 1.250 2,706,000 3,240,480 1.1975 5.489 5.489 5.766 5.397 5.766 586,646 5.5237 -1.65%
2014-02-18 0 1.210 1.190 1.210 1.140 1.210 1,940,000 2,296,160 1.1836 5.581 5.489 5.581 5.258 5.581 420,582 5.4595 6.14%
2014-02-17 0 1.140 1.190 1.200 1.070 1.200 1,896,000 2,177,780 1.1486 5.258 5.489 5.535 4.936 5.535 411,043 5.2982 -0.87%
2014-02-14 0 1.150 1.150 1.160 1.080 1.170 1,936,000 2,194,860 1.1337 5.305 5.305 5.351 4.982 5.397 419,714 5.2294 2.68%
2014-02-13 0 1.120 1.120 1.130 1.040 1.130 1,610,000 1,761,100 1.0939 5.166 5.166 5.212 4.797 5.212 349,039 5.0456 8.74%
2014-02-12 0 1.030 1.020 1.030 0.980 1.120 3,994,000 4,187,040 1.0483 4.751 4.705 4.751 4.520 5.166 865,878 4.8356 5.10%
2014-02-11 0 0.980 0.970 0.980 0.940 1.050 3,592,000 3,608,000 1.0045 4.520 4.474 4.520 4.336 4.843 778,726 4.6332 1.03%
2014-02-10 0 0.970 0.970 0.990 0.970 1.050 1,506,000 1,515,120 1.0061 4.474 4.474 4.567 4.474 4.843 326,493 4.6406 -1.02%
2014-02-07 0 0.980 0.980 0.990 0.950 0.990 1,376,000 1,328,200 0.9653 4.520 4.520 4.567 4.382 4.567 298,309 4.4524 3.16%
2014-02-06 0 0.950 0.950 0.980 0.940 1.030 1,278,000 1,240,840 0.9709 4.382 4.382 4.520 4.336 4.751 277,064 4.4785 -3.06%
2014-02-05 0 0.980 0.940 0.980 0.900 0.980 2,054,000 1,912,060 0.9309 4.520 4.336 4.520 4.151 4.520 445,296 4.2939 8.89%
2014-02-04 0 0.900 0.900 0.910 0.880 0.940 1,684,000 1,536,040 0.9121 4.151 4.151 4.198 4.059 4.336 365,082 4.2074 -6.25%
2014-01-30 0 0.960 0.950 0.970 0.920 1.030 1,470,000 1,424,460 0.9690 4.428 4.382 4.474 4.244 4.751 318,688 4.4698 -4.00%
2014-01-29 0 1.000 0.970 1.000 0.800 1.030 9,072,000 8,536,860 0.9410 4.613 4.474 4.613 3.690 4.751 1,966,761 4.3406 25.00%
2014-01-28 0 0.800 0.800 0.820 0.750 0.840 3,260,000 2,547,000 0.7813 3.690 3.690 3.782 3.459 3.875 706,751 3.6038 6.67%
2014-01-27 0 0.750 0.740 0.750 0.670 0.760 2,768,000 2,040,840 0.7373 3.459 3.413 3.459 3.090 3.506 600,088 3.4009 7.14%
2014-01-24 0 0.700 0.680 0.710 0.670 0.700 964,000 665,700 0.6906 3.229 3.137 3.275 3.090 3.229 208,990 3.1853 7.69%
2014-01-23 0 0.650 0.650 0.680 0.640 0.700 160,000 103,020 0.6439 2.998 2.998 3.137 2.952 3.229 34,687 2.9700 0.00%
2014-01-22 0 0.650 0.650 0.680 0.650 0.650 10,000 6,500 0.6500 2.998 2.998 3.137 2.998 2.998 2,168 2.9982 0.00%
2014-01-21 0 0.650 0.650 0.670 0.650 0.650 370,000 240,500 0.6500 2.998 2.998 3.090 2.998 2.998 80,214 2.9982 0.00%
2014-01-20 0 0.650 0.650 0.680 0.650 0.680 82,000 54,780 0.6680 2.998 2.998 3.137 2.998 3.137 17,777 3.0815 -2.99%
2014-01-17 0 0.670 0.650 0.670 0.660 0.670 326,000 218,320 0.6697 3.090 2.998 3.090 3.044 3.090 70,675 3.0891 -2.90%
2014-01-16 0 0.690 0.650 0.690 0.630 0.690 866,000 577,440 0.6668 3.183 2.998 3.183 2.906 3.183 187,744 3.0757 0.00%
2014-01-15 0 0.690 0.670 0.690 0.670 0.690 146,000 100,320 0.6871 3.183 3.090 3.183 3.090 3.183 31,652 3.1695 2.99%
2014-01-14 0 0.670 0.660 0.690 0.670 0.670 20,000 13,400 0.6700 3.090 3.044 3.183 3.090 3.090 4,336 3.0905 0.00%
2014-01-13 0 0.670 0.670 0.690 0.670 0.670 60,000 40,200 0.6700 3.090 3.090 3.183 3.090 3.090 13,008 3.0905 0.00%
2014-01-10 0 0.670 0.670 0.690 0.670 0.700 122,000 85,120 0.6977 3.090 3.090 3.183 3.090 3.229 26,449 3.2183 -2.90%
2014-01-09 0 0.690 0.680 0.700 0.670 0.700 364,000 249,880 0.6865 3.183 3.137 3.229 3.090 3.229 78,913 3.1665 2.99%
2014-01-08 0 0.670 0.670 0.700 0.670 0.700 32,000 21,560 0.6738 3.090 3.090 3.229 3.090 3.229 6,937 3.1078 0.00%
2014-01-07 0 0.670 0.670 0.680 0.660 0.670 126,000 83,200 0.6603 3.090 3.090 3.137 3.044 3.090 27,316 3.0458 0.00%
2014-01-06 0 0.670 0.670 0.680 0.670 0.700 66,000 44,500 0.6742 3.090 3.090 3.137 3.090 3.229 14,308 3.1101 -4.29%
2014-01-03 0 0.700 0.660 0.700 0.650 0.700 262,000 181,900 0.6943 3.229 3.044 3.229 2.998 3.229 56,800 3.2025 6.06%
2014-01-02 0 0.660 0.660 0.710 0.660 0.660 38,000 25,080 0.6600 3.044 3.044 3.275 3.044 3.044 8,238 3.0444 0.00%
2013-12-31 0 0.660 0.660 0.700 0.660 0.660 26,000 17,160 0.6600 3.044 3.044 3.229 3.044 3.044 5,637 3.0444 0.00%
2013-12-30 0 0.660 0.660 0.690 0.660 0.700 282,000 186,280 0.6606 3.044 3.044 3.183 3.044 3.229 61,136 3.0470 -5.71%
2013-12-27 0 0.700 0.670 0.700 0.700 0.710 16,000 11,300 0.7063 3.229 3.090 3.229 3.229 3.275 3,469 3.2577 0.00%
2013-12-24 0 0.700 0.680 0.720 - - 0 0 - 3.229 3.137 3.321 - - 0 - 0.00%
2013-12-23 0 0.700 0.660 0.720 - - 0 0 - 3.229 3.044 3.321 - - 0 - 0.00%
2013-12-20 0 0.700 0.670 0.700 0.770 0.770 30,000 23,100 0.7700 3.229 3.090 3.229 3.552 3.552 6,504 3.5517 0.00%
2013-12-19 0 0.700 0.670 0.700 0.700 0.700 228,000 159,600 0.7000 3.229 3.090 3.229 3.229 3.229 49,429 3.2289 6.06%
2013-12-18 0 0.660 0.660 0.690 0.660 0.660 10,000 6,600 0.6600 3.044 3.044 3.183 3.044 3.044 2,168 3.0444 -4.35%
2013-12-17 0 0.690 0.680 0.740 0.690 0.700 206,000 142,580 0.6921 3.183 3.137 3.413 3.183 3.229 44,660 3.1926 -1.43%
2013-12-16 0 0.700 0.700 0.710 0.700 0.700 278,000 194,600 0.7000 3.229 3.229 3.275 3.229 3.229 60,269 3.2289 0.00%
2013-12-13 0 0.700 0.680 0.720 0.700 0.700 108,000 75,600 0.7000 3.229 3.137 3.321 3.229 3.229 23,414 3.2289 0.00%
2013-12-12 0 0.700 0.680 0.720 0.680 0.720 294,000 205,660 0.6995 3.229 3.137 3.321 3.137 3.321 63,738 3.2267 0.00%
2013-12-11 0 0.700 0.700 0.720 0.700 0.730 1,100,000 782,000 0.7109 3.229 3.229 3.321 3.229 3.367 238,474 3.2792 -5.41%
2013-12-10 0 0.740 0.730 0.750 0.730 0.740 770,000 568,440 0.7382 3.413 3.367 3.459 3.367 3.413 166,932 3.4052 1.37%
2013-12-09 0 0.730 0.730 0.740 0.720 0.750 318,000 231,760 0.7288 3.367 3.367 3.413 3.321 3.459 68,941 3.3617 0.00%
2013-12-06 0 0.730 0.730 0.750 0.700 0.800 1,518,000 1,142,040 0.7523 3.367 3.367 3.459 3.229 3.690 329,094 3.4703 4.29%
2013-12-05 0 0.700 0.700 0.710 0.680 0.720 466,000 328,380 0.7047 3.229 3.229 3.275 3.137 3.321 101,026 3.2504 1.45%
2013-12-04 0 0.690 0.690 0.700 0.650 0.700 204,000 140,680 0.6896 3.183 3.183 3.229 2.998 3.229 44,226 3.1809 -1.43%
2013-12-03 0 0.700 0.690 0.700 0.690 0.720 746,000 522,800 0.7008 3.229 3.183 3.229 3.183 3.321 161,729 3.2326 4.48%
2013-12-02 0 0.670 0.660 0.680 0.600 0.690 1,218,000 810,120 0.6651 3.090 3.044 3.137 2.768 3.183 264,056 3.0680 4.69%
2013-11-29 0 0.640 0.640 0.670 0.620 0.640 12,000 7,480 0.6233 2.952 2.952 3.090 2.860 2.952 2,602 2.8752 0.00%
2013-11-28 0 0.640 0.640 0.660 0.640 0.660 120,000 79,160 0.6597 2.952 2.952 3.044 2.952 3.044 26,015 3.0428 -1.54%
2013-11-27 0 0.650 0.640 0.690 0.640 0.650 30,000 19,240 0.6413 2.998 2.952 3.183 2.952 2.998 6,504 2.9583 1.56%
2013-11-26 0 0.640 0.630 0.680 0.640 0.640 110,000 70,400 0.6400 2.952 2.906 3.137 2.952 2.952 23,847 2.9521 0.00%
2013-11-25 0 0.640 0.640 0.700 0.620 0.650 50,000 31,900 0.6380 2.952 2.952 3.229 2.860 2.998 10,840 2.9429 -3.03%
2013-11-22 0 0.660 0.660 0.700 0.660 0.680 328,000 218,480 0.6661 3.044 3.044 3.229 3.044 3.137 71,109 3.0725 0.00%
2013-11-21 0 0.660 0.650 0.680 0.650 0.660 620,000 409,120 0.6599 3.044 2.998 3.137 2.998 3.044 134,413 3.0438 0.00%
2013-11-20 0 0.660 0.660 0.680 0.650 0.650 70,000 45,500 0.6500 3.044 3.044 3.137 2.998 2.998 15,176 2.9982 1.54%
2013-11-19 0 0.650 0.650 0.680 0.650 0.650 190,000 123,500 0.6500 2.998 2.998 3.137 2.998 2.998 41,191 2.9982 -1.52%
2013-11-18 0 0.660 0.660 0.670 0.650 0.670 686,000 455,620 0.6642 3.044 3.044 3.090 2.998 3.090 148,721 3.0636 -2.94%
2013-11-15 0 0.680 0.670 0.690 0.670 0.700 222,000 150,700 0.6788 3.137 3.090 3.183 3.090 3.229 48,128 3.1312 -4.23%
2013-11-14 0 0.710 0.690 0.710 0.690 0.710 22,000 15,500 0.7045 3.275 3.183 3.275 3.183 3.275 4,769 3.2498 4.41%
2013-11-13 0 0.680 0.680 0.700 0.660 0.720 904,000 629,520 0.6964 3.137 3.137 3.229 3.044 3.321 195,982 3.2121 -5.56%
2013-11-12 0 0.720 0.710 0.720 0.700 0.720 266,000 190,000 0.7143 3.321 3.275 3.321 3.229 3.321 57,667 3.2948 -1.37%
2013-11-11 0 0.730 0.730 0.750 0.690 0.800 3,038,000 2,288,080 0.7532 3.367 3.367 3.459 3.183 3.690 658,622 3.4740 2.82%
2013-11-08 0 0.710 0.700 0.720 0.650 0.720 1,442,000 998,480 0.6924 3.275 3.229 3.321 2.998 3.321 312,618 3.1939 5.97%
2013-11-07 0 0.670 0.650 0.670 0.650 0.670 454,000 298,680 0.6579 3.090 2.998 3.090 2.998 3.090 98,425 3.0346 3.08%
2013-11-06 0 0.650 0.650 0.660 0.650 0.680 864,000 574,320 0.6647 2.998 2.998 3.044 2.998 3.137 187,311 3.0661 -4.41%
2013-11-05 0 0.680 0.670 0.680 0.630 0.710 2,248,000 1,509,420 0.6715 3.137 3.090 3.137 2.906 3.275 487,354 3.0972 9.68%
2013-11-04 0 0.620 0.620 0.630 0.610 0.620 50,000 30,900 0.6180 2.860 2.860 2.906 2.814 2.860 10,840 2.8506 1.64%
2013-11-01 0 0.610 0.610 0.630 0.600 0.610 168,000 101,980 0.6070 2.814 2.814 2.906 2.768 2.814 36,422 2.8000 0.00%
2013-10-31 0 0.610 0.610 0.620 0.600 0.610 24,000 14,600 0.6083 2.814 2.814 2.860 2.768 2.814 5,203 2.8060 -1.61%
2013-10-30 0 0.620 0.610 0.630 0.610 0.630 560,000 345,100 0.6163 2.860 2.814 2.906 2.814 2.906 121,405 2.8426 0.00%
2013-10-29 0 0.620 0.600 0.630 0.620 0.620 60,000 37,200 0.6200 2.860 2.768 2.906 2.860 2.860 13,008 2.8598 0.00%
2013-10-28 0 0.620 0.600 0.620 0.610 0.620 34,000 20,780 0.6112 2.860 2.768 2.860 2.814 2.860 7,371 2.8191 0.00%
2013-10-25 0 0.620 0.610 0.620 0.610 0.620 130,000 80,580 0.6198 2.860 2.814 2.860 2.814 2.860 28,183 2.8591 1.64%
2013-10-24 0 0.610 0.600 0.620 0.600 0.620 304,000 186,080 0.6121 2.814 2.768 2.860 2.768 2.860 65,906 2.8234 1.67%
2013-10-23 0 0.600 0.600 0.620 0.600 0.620 268,000 165,600 0.6179 2.768 2.768 2.860 2.768 2.860 58,101 2.8502 -3.23%
2013-10-22 0 0.620 0.610 0.630 0.600 0.630 350,000 213,220 0.6092 2.860 2.814 2.906 2.768 2.906 75,878 2.8100 0.00%
2013-10-21 0 0.620 0.620 0.630 0.600 0.630 290,000 178,460 0.6154 2.860 2.860 2.906 2.768 2.906 62,870 2.8385 3.33%
2013-10-18 0 0.600 0.600 0.620 0.600 0.610 102,000 61,800 0.6059 2.768 2.768 2.860 2.768 2.814 22,113 2.7947 -1.64%
2013-10-17 0 0.610 0.610 0.620 0.610 0.610 280,000 170,800 0.6100 2.814 2.814 2.860 2.814 2.814 60,703 2.8137 -1.61%
2013-10-16 0 0.620 0.610 0.620 0.610 0.640 234,000 144,820 0.6189 2.860 2.814 2.860 2.814 2.952 50,730 2.8547 -1.59%
2013-10-15 0 0.630 0.610 0.630 0.610 0.630 364,000 222,200 0.6104 2.906 2.814 2.906 2.814 2.906 78,913 2.8157 3.28%
2013-10-11 0 0.610 0.600 0.620 0.600 0.610 206,000 123,860 0.6013 2.814 2.768 2.860 2.768 2.814 44,660 2.7734 -3.17%
2013-10-10 0 0.630 0.610 0.630 - - 0 0 - 2.906 2.814 2.906 - - 0 - 0.00%
2013-10-09 0 0.630 0.600 0.630 0.600 0.630 156,000 95,220 0.6104 2.906 2.768 2.906 2.768 2.906 33,820 2.8155 3.28%
2013-10-08 0 0.610 0.600 0.630 0.610 0.660 114,000 70,460 0.6181 2.814 2.768 2.906 2.814 3.044 24,715 2.8509 -3.17%
2013-10-07 0 0.630 0.620 0.630 0.630 0.640 110,000 69,400 0.6309 2.906 2.860 2.906 2.906 2.952 23,847 2.9102 -1.56%
2013-10-04 0 0.640 0.610 0.650 0.600 0.640 110,000 68,660 0.6242 2.952 2.814 2.998 2.768 2.952 23,847 2.8791 1.59%
2013-10-03 0 0.630 0.620 0.640 0.610 0.640 160,000 100,900 0.6306 2.906 2.860 2.952 2.814 2.952 34,687 2.9089 0.00%
2013-10-02 0 0.630 0.610 0.630 0.600 0.640 190,000 115,780 0.6094 2.906 2.814 2.906 2.768 2.952 41,191 2.8108 5.00%
2013-09-30 0 0.600 0.600 0.620 0.600 0.600 76,000 45,600 0.6000 2.768 2.768 2.860 2.768 2.768 16,476 2.7676 0.00%
2013-09-27 0 0.600 0.600 0.610 0.600 0.630 680,000 415,160 0.6105 2.768 2.768 2.814 2.768 2.906 147,420 2.8162 -4.76%
2013-09-26 0 0.630 0.610 0.630 0.610 0.630 86,000 53,140 0.6179 2.906 2.814 2.906 2.814 2.906 18,644 2.8502 0.00%
2013-09-25 0 0.630 0.620 0.630 0.620 0.650 422,000 267,260 0.6333 2.906 2.860 2.906 2.860 2.998 91,487 2.9213 1.61%
2013-09-24 0 0.620 0.600 0.620 0.600 0.630 888,000 537,600 0.6054 2.860 2.768 2.860 2.768 2.906 192,514 2.7925 -3.12%
2013-09-23 0 0.640 0.640 0.650 0.640 0.650 132,000 84,340 0.6389 2.952 2.952 2.998 2.952 2.998 28,617 2.9472 -1.54%
2013-09-19 0 0.650 0.630 0.650 0.620 0.680 1,132,000 716,980 0.6334 2.998 2.906 2.998 2.860 3.137 245,412 2.9215 -1.52%
2013-09-18 0 0.660 0.660 0.670 0.640 0.670 695,200 456,196 0.6562 3.044 3.044 3.090 2.952 3.090 150,716 3.0269 0.00%
2013-09-17 0 0.660 0.660 0.670 0.640 0.680 1,302,000 853,620 0.6556 3.044 3.044 3.090 2.952 3.137 282,267 3.0242 -1.49%
2013-09-16 0 0.670 0.660 0.680 0.660 0.730 1,530,000 1,048,460 0.6853 3.090 3.044 3.137 3.044 3.367 331,696 3.1609 -6.94%
2013-09-13 0 0.720 0.720 0.730 0.660 0.800 18,214,000 13,566,160 0.7448 3.321 3.321 3.367 3.044 3.690 3,948,698 3.4356 7.46%
2013-09-12 0 0.670 0.650 0.670 0.530 0.690 10,718,000 6,790,120 0.6335 3.090 2.998 3.090 2.445 3.183 2,323,605 2.9222 28.85%
2013-09-11 0 0.520 0.500 0.530 0.495 0.520 1,010,000 517,610 0.5125 2.399 2.306 2.445 2.283 2.399 218,963 2.3639 7.22%
2013-09-10 0 0.485 0.475 0.500 0.485 0.485 62,000 30,070 0.4850 2.237 2.191 2.306 2.237 2.237 13,441 2.2371 0.00%
2013-09-09 0 0.485 0.485 0.500 0.485 0.500 68,000 33,730 0.4960 2.237 2.237 2.306 2.237 2.306 14,742 2.2880 -2.02%
2013-09-06 0 0.495 0.480 0.500 0.475 0.495 408,000 199,570 0.4891 2.283 2.214 2.306 2.191 2.283 88,452 2.2562 0.00%
2013-09-05 0 0.495 0.475 0.495 - - 0 0 - 2.283 2.191 2.283 - - 0 - 0.00%
2013-09-04 0 0.495 0.475 0.510 0.495 0.495 100,000 49,500 0.4950 2.283 2.191 2.352 2.283 2.283 21,679 2.2833 0.00%
2013-09-03 0 0.495 0.480 0.530 0.480 0.495 20,000 9,840 0.4920 2.283 2.214 2.445 2.214 2.283 4,336 2.2694 5.32%
2013-09-02 0 0.470 0.470 0.495 0.470 0.470 20,000 9,400 0.4700 2.168 2.168 2.283 2.168 2.168 4,336 2.1680 -5.05%
2013-08-30 0 0.495 0.470 0.495 0.470 0.495 134,000 63,830 0.4763 2.283 2.168 2.283 2.168 2.283 29,050 2.1972 3.13%
2013-08-29 0 0.480 0.475 0.495 0.480 0.510 50,000 24,600 0.4920 2.214 2.191 2.283 2.214 2.352 10,840 2.2694 -1.03%
2013-08-28 0 0.485 0.475 0.490 0.480 0.500 206,000 100,660 0.4886 2.237 2.191 2.260 2.214 2.306 44,660 2.2539 -1.02%
2013-08-27 0 0.490 0.480 0.490 0.490 0.490 20,000 9,800 0.4900 2.260 2.214 2.260 2.260 2.260 4,336 2.2602 0.00%
2013-08-26 0 0.490 0.480 0.510 0.480 0.490 34,000 16,460 0.4841 2.260 2.214 2.352 2.214 2.260 7,371 2.2331 0.00%
2013-08-23 0 0.490 0.480 0.510 0.480 0.490 132,000 64,300 0.4871 2.260 2.214 2.352 2.214 2.260 28,617 2.2469 1.03%
2013-08-22 0 0.485 0.480 0.520 0.485 0.485 200,000 97,000 0.4850 2.237 2.214 2.399 2.237 2.237 43,359 2.2371 1.04%
2013-08-21 0 0.480 0.480 0.510 0.480 0.490 64,000 31,120 0.4863 2.214 2.214 2.352 2.214 2.260 13,875 2.2429 -2.04%
2013-08-20 0 0.490 0.490 0.520 0.470 0.500 260,000 126,610 0.4870 2.260 2.260 2.399 2.168 2.306 56,367 2.2462 -5.77%
2013-08-19 0 0.520 0.500 0.520 - - 0 0 - 2.399 2.306 2.399 - - 0 - 0.00%
2013-08-16 0 0.520 0.500 0.530 - - 0 0 - 2.399 2.306 2.445 - - 0 - 0.00%
2013-08-15 0 0.520 0.510 0.520 0.510 0.530 330,000 173,100 0.5245 2.399 2.352 2.399 2.352 2.445 71,542 2.4195 0.00%
2013-08-13 0 0.520 0.510 0.520 0.520 0.520 54,000 28,080 0.5200 2.399 2.352 2.399 2.399 2.399 11,707 2.3986 0.00%
2013-08-12 0 0.520 0.500 0.530 0.520 0.560 52,000 27,520 0.5292 2.399 2.306 2.445 2.399 2.583 11,273 2.4412 1.96%
2013-08-09 0 0.510 0.510 0.530 0.510 0.510 72,000 36,720 0.5100 2.352 2.352 2.445 2.352 2.352 15,609 2.3525 0.00%
2013-08-08 0 0.510 0.510 0.530 0.510 0.510 102,000 52,020 0.5100 2.352 2.352 2.445 2.352 2.352 22,113 2.3525 0.00%
2013-08-07 0 0.510 0.500 0.530 0.510 0.510 92,000 46,920 0.5100 2.352 2.306 2.445 2.352 2.352 19,945 2.3525 -1.92%
2013-08-06 0 0.520 0.510 0.530 0.520 0.530 194,000 101,180 0.5215 2.399 2.352 2.445 2.399 2.445 42,058 2.4057 -3.70%
2013-08-05 0 0.540 0.520 0.560 0.500 0.540 52,000 27,460 0.5281 2.491 2.399 2.583 2.306 2.491 11,273 2.4358 -3.57%
2013-08-02 0 0.560 0.550 0.560 0.540 0.570 284,000 157,500 0.5546 2.583 2.537 2.583 2.491 2.629 61,570 2.5581 0.00%
2013-08-01 0 0.560 0.540 0.550 0.530 0.560 486,000 269,020 0.5535 2.583 2.491 2.537 2.445 2.583 105,362 2.5533 9.80%
2013-07-31 0 0.510 0.510 0.550 - - 0 0 - 2.352 2.352 2.537 - - 0 - 0.00%
2013-07-30 0 0.510 0.510 0.550 - - 0 0 - 2.352 2.352 2.537 - - 0 - 0.00%
2013-07-29 0 0.510 0.510 0.540 - - 0 0 - 2.352 2.352 2.491 - - 0 - 0.00%
2013-07-26 0 0.510 0.510 0.550 0.510 0.520 60,000 31,100 0.5183 2.352 2.352 2.537 2.352 2.399 13,008 2.3909 -1.92%
2013-07-25 0 0.520 0.520 0.570 0.520 0.520 68,000 35,360 0.5200 2.399 2.399 2.629 2.399 2.399 14,742 2.3986 -3.70%
2013-07-24 0 0.540 0.510 0.570 - - 0 0 - 2.491 2.352 2.629 - - 0 - 0.00%
2013-07-23 0 0.540 0.540 0.570 0.520 0.540 20,000 10,560 0.5280 2.491 2.491 2.629 2.399 2.491 4,336 2.4355 3.85%
2013-07-22 0 0.520 0.500 0.520 0.520 0.520 4,000 2,080 0.5200 2.399 2.306 2.399 2.399 2.399 867 2.3986 0.00%
2013-07-19 0 0.520 0.510 0.520 0.500 0.520 78,000 39,440 0.5056 2.399 2.352 2.399 2.306 2.399 16,910 2.3323 4.00%
2013-07-18 0 0.500 0.500 0.510 0.500 0.520 160,000 80,500 0.5031 2.306 2.306 2.352 2.306 2.399 34,687 2.3207 -3.85%
2013-07-17 0 0.520 0.520 0.550 0.520 0.520 27,000 14,010 0.5189 2.399 2.399 2.537 2.399 2.399 5,853 2.3935 0.00%
2013-07-16 0 0.520 0.510 0.550 0.520 0.520 2,000 1,040 0.5200 2.399 2.352 2.537 2.399 2.399 434 2.3986 1.96%
2013-07-15 0 0.510 0.510 0.530 0.510 0.530 178,000 92,140 0.5176 2.352 2.352 2.445 2.352 2.445 38,589 2.3877 -7.27%
2013-07-12 0 0.550 0.520 0.550 - - 0 0 - 2.537 2.399 2.537 - - 0 - 0.00%
2013-07-11 0 0.550 0.550 0.560 0.550 0.550 34,000 18,700 0.5500 2.537 2.537 2.583 2.537 2.537 7,371 2.5370 0.00%
2013-07-10 0 0.550 0.550 0.560 0.550 0.550 70,000 38,500 0.5500 2.537 2.537 2.583 2.537 2.537 15,176 2.5370 0.00%
2013-07-09 0 0.550 0.520 0.560 0.550 0.550 30,000 16,500 0.5500 2.537 2.399 2.583 2.537 2.537 6,504 2.5370 0.00%
2013-07-08 0 0.550 0.530 0.550 0.500 0.550 290,000 157,500 0.5431 2.537 2.445 2.537 2.306 2.537 62,870 2.5052 -8.33%
2013-07-05 0 0.600 0.600 0.610 0.570 0.630 294,000 174,700 0.5942 2.768 2.768 2.814 2.629 2.906 63,738 2.7409 5.26%
2013-07-04 0 0.570 0.570 0.580 0.560 0.560 30,000 16,800 0.5600 2.629 2.629 2.675 2.583 2.583 6,504 2.5831 -1.72%
2013-07-03 0 0.580 0.580 0.620 0.580 0.580 100,000 58,000 0.5800 2.675 2.675 2.860 2.675 2.675 21,679 2.6753 -1.69%
2013-07-02 0 0.590 0.560 0.630 - - 0 0 - 2.721 2.583 2.906 - - 0 - 0.00%
2013-06-28 0 0.590 0.590 0.640 0.580 0.590 168,000 98,600 0.5869 2.721 2.721 2.952 2.675 2.721 36,422 2.7072 3.51%
2013-06-27 0 0.570 0.570 0.590 0.570 0.570 54,000 30,780 0.5700 2.629 2.629 2.721 2.629 2.629 11,707 2.6292 0.00%
2013-06-26 0 0.570 0.570 0.590 0.560 0.580 344,000 198,620 0.5774 2.629 2.629 2.721 2.583 2.675 74,577 2.6633 -1.72%
2013-06-25 0 0.580 0.560 0.580 0.570 0.580 176,000 101,020 0.5740 2.675 2.583 2.675 2.629 2.675 38,156 2.6476 1.75%
2013-06-24 0 0.570 0.570 0.580 0.560 0.620 500,000 285,640 0.5713 2.629 2.629 2.675 2.583 2.860 108,397 2.6351 -8.06%
2013-06-21 0 0.620 0.610 0.630 0.600 0.620 144,000 87,540 0.6079 2.860 2.814 2.906 2.768 2.860 31,218 2.8041 -1.59%
2013-06-20 0 0.630 0.600 0.630 - - 20,000 12,000 0.6000 2.906 2.768 2.906 - - 4,336 2.7676 0.00%
2013-06-19 0 0.630 0.620 0.630 0.620 0.630 178,000 112,060 0.6296 2.906 2.860 2.906 2.860 2.906 38,589 2.9039 3.28%
2013-06-18 0 0.610 0.610 0.630 0.600 0.630 60,000 37,000 0.6167 2.814 2.814 2.906 2.768 2.906 13,008 2.8445 1.67%
2013-06-17 0 0.600 0.600 0.630 0.600 0.610 166,000 100,800 0.6072 2.768 2.768 2.906 2.768 2.814 35,988 2.8009 -4.76%
2013-06-14 0 0.630 0.610 0.630 0.620 0.630 110,000 68,400 0.6218 2.906 2.814 2.906 2.860 2.906 23,847 2.8682 6.78%
2013-06-13 0 0.590 0.590 0.620 0.590 0.600 392,000 232,280 0.5926 2.721 2.721 2.860 2.721 2.768 84,984 2.7332 -1.67%
2013-06-11 0 0.600 0.600 0.640 0.600 0.630 138,000 85,860 0.6222 2.768 2.768 2.952 2.768 2.906 29,918 2.8699 -7.69%
2013-06-10 0 0.650 0.630 0.650 0.630 0.650 258,000 162,800 0.6310 2.998 2.906 2.998 2.906 2.998 55,933 2.9106 1.56%
2013-06-07 0 0.640 0.630 0.640 0.640 0.680 492,000 323,860 0.6583 2.952 2.906 2.952 2.952 3.137 106,663 3.0363 -1.54%
2013-06-06 0 0.650 0.600 0.650 0.600 0.650 92,000 58,620 0.6372 2.998 2.768 2.998 2.768 2.998 19,945 2.9391 8.33%
2013-06-05 0 0.600 0.580 0.600 0.600 0.630 152,000 93,840 0.6174 2.768 2.675 2.768 2.768 2.906 32,953 2.8477 -4.76%
2013-06-04 0 0.630 0.630 0.640 0.630 0.630 140,300 88,392 0.6300 2.906 2.906 2.952 2.906 2.906 30,416 2.9061 -1.56%
2013-06-03 0 0.640 0.630 0.660 0.620 0.640 52,000 33,240 0.6392 2.952 2.906 3.044 2.860 2.952 11,273 2.9486 -1.54%
2013-05-31 0 0.650 0.650 0.670 0.650 0.650 78,000 50,700 0.6500 2.998 2.998 3.090 2.998 2.998 16,910 2.9982 0.00%
2013-05-30 0 0.650 0.640 0.650 0.630 0.660 366,000 237,020 0.6476 2.998 2.952 2.998 2.906 3.044 79,347 2.9871 -4.41%
2013-05-29 0 0.680 0.650 0.690 0.650 0.690 684,000 465,880 0.6811 3.137 2.998 3.183 2.998 3.183 148,288 3.1417 3.03%
2013-05-28 0 0.660 0.660 0.680 0.660 0.660 102,000 67,320 0.6600 3.044 3.044 3.137 3.044 3.044 22,113 3.0444 0.00%
2013-05-27 0 0.660 0.640 0.660 0.630 0.660 746,000 487,480 0.6535 3.044 2.952 3.044 2.906 3.044 161,729 3.0142 4.76%
2013-05-24 0 0.630 0.620 0.630 0.610 0.630 144,000 89,400 0.6208 2.906 2.860 2.906 2.814 2.906 31,218 2.8637 1.61%
2013-05-23 0 0.620 0.620 0.630 0.610 0.630 108,000 66,620 0.6169 2.860 2.860 2.906 2.814 2.906 23,414 2.8453 -1.59%
2013-05-22 0 0.630 0.620 0.630 0.580 0.660 528,000 338,260 0.6406 2.906 2.860 2.906 2.675 3.044 114,468 2.9551 -3.08%
2013-05-21 0 0.650 0.650 0.660 0.650 0.660 496,000 325,080 0.6554 2.998 2.998 3.044 2.998 3.044 107,530 3.0232 -1.52%
2013-05-20 0 0.660 0.660 0.670 0.660 0.690 232,000 156,180 0.6732 3.044 3.044 3.090 3.044 3.183 50,296 3.1052 -4.35%
2013-05-16 0 0.690 0.690 0.700 0.640 0.710 700,000 475,260 0.6789 3.183 3.183 3.229 2.952 3.275 151,756 3.1317 4.55%
2013-05-15 0 0.660 0.660 0.670 0.650 0.670 178,000 116,880 0.6566 3.044 3.044 3.090 2.998 3.090 38,589 3.0288 -2.94%
2013-05-14 0 0.680 0.670 0.700 0.670 0.680 256,600 172,240 0.6712 3.137 3.090 3.229 3.090 3.137 55,630 3.0962 0.00%
2013-05-13 0 0.680 0.680 0.690 0.670 0.700 668,000 453,620 0.6791 3.137 3.137 3.183 3.090 3.229 144,819 3.1323 -2.86%
2013-05-10 0 0.700 0.690 0.700 0.670 0.730 2,719,200 1,874,580 0.6894 3.229 3.183 3.229 3.090 3.367 589,508 3.1799 -2.78%
2013-05-09 0 0.720 0.710 0.720 0.610 0.730 5,114,000 3,465,160 0.6776 3.321 3.275 3.321 2.814 3.367 1,108,688 3.1255 24.14%
2013-05-08 0 0.580 0.570 0.580 0.580 0.600 618,000 363,680 0.5885 2.675 2.629 2.675 2.675 2.768 133,979 2.7145 5.45%
2013-05-07 0 0.550 0.550 0.600 0.550 0.570 42,000 23,900 0.5690 2.537 2.537 2.768 2.537 2.629 9,105 2.6248 -3.51%
2013-05-06 0 0.570 0.560 0.570 0.560 0.570 170,000 96,700 0.5688 2.629 2.583 2.629 2.583 2.629 36,855 2.6238 0.00%
2013-05-03 0 0.570 0.550 0.570 - - 20,000 11,400 0.5700 2.629 2.537 2.629 - - 4,336 2.6292 0.00%
2013-05-02 0 0.570 0.550 0.600 0.570 0.570 20,000 11,400 0.5700 2.629 2.537 2.768 2.629 2.629 4,336 2.6292 0.00%
2013-04-30 0 0.570 0.550 0.570 0.570 0.590 150,000 87,180 0.5812 2.629 2.537 2.629 2.629 2.721 32,519 2.6809 -1.72%
2013-04-29 0 0.580 0.580 0.590 0.570 0.580 88,000 50,840 0.5777 2.675 2.675 2.721 2.629 2.675 19,078 2.6649 0.00%
2013-04-26 0 0.580 0.570 0.600 0.580 0.580 30,000 17,400 0.5800 2.675 2.629 2.768 2.675 2.675 6,504 2.6753 -1.69%
2013-04-25 0 0.590 0.590 0.600 - - 14,000 7,980 0.5700 2.721 2.721 2.768 - - 3,035 2.6292 1.72%
2013-04-24 0 0.580 0.580 0.590 0.560 0.610 342,000 197,740 0.5782 2.675 2.675 2.721 2.583 2.814 74,144 2.6670 3.57%
2013-04-23 0 0.560 0.560 0.590 0.550 0.560 336,000 188,060 0.5597 2.583 2.583 2.721 2.537 2.583 72,843 2.5817 0.00%
2013-04-22 0 0.560 0.560 0.570 0.560 0.570 174,000 97,680 0.5614 2.583 2.583 2.629 2.583 2.629 37,722 2.5895 -1.75%
2013-04-19 0 0.570 0.570 0.590 0.560 0.570 52,000 29,560 0.5685 2.629 2.629 2.721 2.583 2.629 11,273 2.6221 1.79%
2013-04-18 0 0.560 0.560 0.570 0.560 0.570 194,000 108,960 0.5616 2.583 2.583 2.629 2.583 2.629 42,058 2.5907 -1.75%
2013-04-17 0 0.570 0.570 0.580 0.550 0.570 202,000 113,440 0.5616 2.629 2.629 2.675 2.537 2.629 43,793 2.5904 1.79%
2013-04-16 0 0.560 0.560 0.570 0.550 0.560 52,000 29,060 0.5588 2.583 2.583 2.629 2.537 2.583 11,273 2.5778 0.00%
2013-04-15 0 0.560 0.560 0.570 0.550 0.560 334,000 186,580 0.5586 2.583 2.583 2.629 2.537 2.583 72,409 2.5767 0.00%
2013-04-12 0 0.560 0.560 0.570 0.560 0.580 390,000 220,660 0.5658 2.583 2.583 2.629 2.583 2.675 84,550 2.6098 -1.75%
2013-04-11 0 0.570 0.560 0.570 0.550 0.570 380,000 214,260 0.5638 2.629 2.583 2.629 2.537 2.629 82,382 2.6008 3.64%
2013-04-10 0 0.550 0.550 0.570 0.550 0.560 222,000 122,860 0.5534 2.537 2.537 2.629 2.537 2.583 48,128 2.5528 -3.51%
2013-04-09 0 0.570 0.560 0.570 0.570 0.580 364,000 207,500 0.5701 2.629 2.583 2.629 2.629 2.675 78,913 2.6295 1.79%
2013-04-08 0 0.560 0.560 0.570 0.550 0.560 380,000 212,100 0.5582 2.583 2.583 2.629 2.537 2.583 82,382 2.5746 -1.75%
2013-04-05 0 0.570 0.560 0.580 0.560 0.600 760,000 437,060 0.5751 2.629 2.583 2.675 2.583 2.768 164,764 2.6526 -5.00%
2013-04-03 0 0.600 0.590 0.600 0.550 0.650 2,330,000 1,364,120 0.5855 2.768 2.721 2.768 2.537 2.998 505,132 2.7005 9.09%
2013-04-02 0 0.550 0.540 0.550 0.540 0.610 1,510,000 852,980 0.5649 2.537 2.491 2.537 2.491 2.814 327,360 2.6056 -9.84%
2013-03-28 0 0.610 0.600 0.610 0.600 0.640 1,862,000 1,152,340 0.6189 2.814 2.768 2.814 2.768 2.952 403,672 2.8546 -4.69%
2013-03-27 0 0.640 0.640 0.650 0.610 0.640 372,000 235,320 0.6326 2.952 2.952 2.998 2.814 2.952 80,648 2.9179 1.59%
2013-03-26 0 0.630 0.620 0.630 0.610 0.640 968,000 606,220 0.6263 2.906 2.860 2.906 2.814 2.952 209,857 2.8887 -1.56%
2013-03-25 0 0.640 0.640 0.650 0.630 0.660 736,000 472,440 0.6419 2.952 2.952 2.998 2.906 3.044 159,561 2.9609 -4.48%
2013-03-22 0 0.670 0.660 0.670 0.640 0.670 1,980,000 1,302,940 0.6581 3.090 3.044 3.090 2.952 3.090 429,253 3.0354 1.52%
2013-03-21 0 0.660 0.650 0.660 0.620 0.700 2,970,000 1,930,500 0.6500 3.044 2.998 3.044 2.860 3.229 643,880 2.9982 -7.04%
2013-03-20 0 0.710 0.700 0.710 0.700 0.750 1,335,000 961,280 0.7201 3.275 3.229 3.275 3.229 3.459 289,421 3.3214 -2.74%
2013-03-19 0 0.730 0.710 0.730 0.680 0.740 1,804,000 1,293,100 0.7168 3.367 3.275 3.367 3.137 3.413 391,098 3.3063 -5.19%
2013-03-18 0 0.770 0.760 0.780 0.740 0.770 314,000 236,460 0.7531 3.552 3.506 3.598 3.413 3.552 68,074 3.4736 -1.28%
2013-03-15 0 0.780 0.770 0.790 0.770 0.780 106,000 82,580 0.7791 3.598 3.552 3.644 3.552 3.598 22,980 3.5935 2.63%
2013-03-14 0 0.760 0.760 0.780 0.760 0.770 426,000 325,720 0.7646 3.506 3.506 3.598 3.506 3.552 92,355 3.5268 -1.30%
2013-03-13 0 0.770 0.770 0.780 0.770 0.790 548,000 427,300 0.7797 3.552 3.552 3.598 3.552 3.644 118,803 3.5967 -1.28%
2013-03-12 0 0.780 0.780 0.800 0.760 0.780 584,000 452,920 0.7755 3.598 3.598 3.690 3.506 3.598 126,608 3.5773 0.00%
2013-03-11 0 0.780 0.780 0.790 0.760 0.800 822,000 643,020 0.7823 3.598 3.598 3.644 3.506 3.690 178,205 3.6083 -1.27%
2013-03-08 0 0.790 0.780 0.790 0.760 0.810 2,586,000 2,020,540 0.7813 3.644 3.598 3.644 3.506 3.736 560,631 3.6040 -2.47%
2013-03-07 0 0.810 0.810 0.820 0.800 0.880 3,196,000 2,627,060 0.8220 3.736 3.736 3.782 3.690 4.059 692,876 3.7915 -5.81%
2013-03-06 0 0.860 0.850 0.860 0.850 0.900 3,190,000 2,801,760 0.8783 3.967 3.921 3.967 3.921 4.151 691,575 4.0513 -2.27%
2013-03-05 0 0.880 0.870 0.880 0.810 0.920 8,618,000 7,607,580 0.8828 4.059 4.013 4.059 3.736 4.244 1,868,336 4.0718 7.32%
2013-03-04 0 0.820 0.800 0.820 0.770 0.920 8,825,500 7,346,395 0.8324 3.782 3.690 3.782 3.552 4.244 1,913,321 3.8396 -15.46%
2013-03-01 0 1.910 1.890 1.910 1.880 1.960 3,352,000 6,368,820 1.9000 4.474 4.427 4.474 4.404 4.591 1,430,916 4.4509 -1.55%
2013-02-28 0 1.940 1.930 1.950 1.810 2.030 4,383,800 8,599,480 1.9616 4.545 4.521 4.568 4.240 4.755 1,871,376 4.5953 11.49%
2013-02-27 0 1.740 1.740 1.750 1.720 1.740 332,000 574,400 1.7301 4.076 4.076 4.099 4.029 4.076 141,726 4.0529 1.75%
2013-02-26 0 1.710 1.710 1.720 1.680 1.750 648,000 1,105,980 1.7068 4.006 4.006 4.029 3.935 4.099 276,621 3.9982 1.18%
2013-02-25 0 1.690 1.670 1.690 1.660 1.700 1,002,000 1,679,840 1.6765 3.959 3.912 3.959 3.889 3.982 427,738 3.9273 -1.74%
2013-02-22 0 1.720 1.720 1.730 1.720 1.740 391,000 672,840 1.7208 4.029 4.029 4.053 4.029 4.076 166,912 4.0311 -1.15%
2013-02-21 0 1.740 1.730 1.740 1.700 1.740 2,246,000 3,875,800 1.7256 4.076 4.053 4.076 3.982 4.076 958,782 4.0424 2.96%
2013-02-20 0 1.690 1.690 1.700 1.670 1.750 1,852,000 3,145,100 1.6982 3.959 3.959 3.982 3.912 4.099 790,590 3.9782 -3.43%
2013-02-19 0 1.750 1.740 1.760 1.690 1.800 2,114,000 3,729,140 1.7640 4.099 4.076 4.123 3.959 4.217 902,434 4.1323 3.55%
2013-02-18 0 1.690 1.690 1.700 1.680 1.720 580,000 982,700 1.6943 3.959 3.959 3.982 3.935 4.029 247,593 3.9690 -0.59%
2013-02-15 0 1.700 1.700 1.710 1.680 1.720 646,000 1,098,600 1.7006 3.982 3.982 4.006 3.935 4.029 275,767 3.9838 1.19%
2013-02-14 0 1.680 1.680 1.700 1.680 1.700 446,000 753,800 1.6901 3.935 3.935 3.982 3.935 3.982 190,390 3.9592 -1.18%
2013-02-08 0 1.700 1.700 1.710 1.650 1.710 356,000 598,460 1.6811 3.982 3.982 4.006 3.865 4.006 151,971 3.9380 3.66%
2013-02-07 0 1.640 1.650 1.660 1.630 1.700 1,194,000 1,974,040 1.6533 3.842 3.865 3.889 3.818 3.982 509,700 3.8729 -1.80%
2013-02-06 0 1.670 1.670 1.680 1.660 1.710 1,900,000 3,210,740 1.6899 3.912 3.912 3.935 3.889 4.006 811,080 3.9586 1.83%
2013-02-05 0 1.640 1.620 1.640 1.540 1.670 3,722,000 6,090,820 1.6364 3.842 3.795 3.842 3.608 3.912 1,588,864 3.8334 3.80%
2013-02-04 0 1.580 1.570 1.580 1.490 1.600 2,258,000 3,490,800 1.5460 3.701 3.678 3.701 3.490 3.748 963,905 3.6215 6.04%
2013-02-01 0 1.490 1.480 1.490 1.440 1.500 1,750,000 2,566,840 1.4668 3.490 3.467 3.490 3.373 3.514 747,048 3.4360 -1.32%
2013-01-31 0 1.510 1.500 1.510 1.450 1.520 1,326,000 1,976,900 1.4909 3.537 3.514 3.537 3.397 3.561 566,049 3.4925 2.72%
2013-01-30 0 1.470 1.460 1.480 1.450 1.470 598,000 876,580 1.4659 3.444 3.420 3.467 3.397 3.444 255,277 3.4338 0.00%
2013-01-29 0 1.470 1.460 1.470 1.420 1.530 1,516,000 2,216,580 1.4621 3.444 3.420 3.444 3.326 3.584 647,157 3.4251 7.30%
2013-01-28 0 1.370 1.370 1.400 1.350 1.360 30,000 40,600 1.3533 3.209 3.209 3.280 3.162 3.186 12,807 3.1703 1.48%
2013-01-25 0 1.350 1.350 1.380 1.340 1.380 682,000 931,900 1.3664 3.162 3.162 3.233 3.139 3.233 291,135 3.2009 -4.93%
2013-01-24 0 1.420 1.380 1.420 1.400 1.420 48,000 67,360 1.4033 3.326 3.233 3.326 3.280 3.326 20,490 3.2874 0.71%
2013-01-23 0 1.410 1.410 1.430 1.350 1.420 518,000 715,460 1.3812 3.303 3.303 3.350 3.162 3.326 221,126 3.2355 0.71%
2013-01-22 0 1.400 1.390 1.400 1.380 1.400 190,000 263,100 1.3847 3.280 3.256 3.280 3.233 3.280 81,108 3.2438 1.45%
2013-01-21 0 1.380 1.380 1.410 1.380 1.410 92,000 128,700 1.3989 3.233 3.233 3.303 3.233 3.303 39,273 3.2770 -2.13%
2013-01-18 0 1.410 1.400 1.420 1.400 1.430 256,000 361,500 1.4121 3.303 3.280 3.326 3.280 3.350 109,282 3.3079 0.71%
2013-01-17 0 1.400 1.400 1.440 1.380 1.390 100,000 138,180 1.3818 3.280 3.280 3.373 3.233 3.256 42,688 3.2369 0.00%
2013-01-16 0 1.400 1.400 1.430 1.380 1.400 148,000 204,480 1.3816 3.280 3.280 3.350 3.233 3.280 63,179 3.2365 0.00%
2013-01-15 0 1.400 1.380 1.400 1.380 1.400 114,000 158,500 1.3904 3.280 3.233 3.280 3.233 3.280 48,665 3.2570 0.00%
2013-01-14 0 1.400 1.410 1.450 1.380 1.390 94,000 130,080 1.3838 3.280 3.303 3.397 3.233 3.256 40,127 3.2417 1.45%
2013-01-11 0 1.380 1.380 1.390 1.380 1.400 196,000 272,500 1.3903 3.233 3.233 3.256 3.233 3.280 83,669 3.2569 -1.43%
2013-01-10 0 1.400 1.400 1.410 1.390 1.430 396,000 554,720 1.4008 3.280 3.280 3.303 3.256 3.350 169,046 3.2815 -1.41%
2013-01-09 0 1.420 1.410 1.420 1.410 1.430 194,833 275,914 1.4162 3.326 3.303 3.326 3.303 3.350 83,171 3.3174 -1.39%
2013-01-08 0 1.440 1.430 1.440 1.430 1.440 300,000 429,340 1.4311 3.373 3.350 3.373 3.350 3.373 128,065 3.3525 0.00%
2013-01-07 0 1.440 1.430 1.450 1.420 1.440 198,000 283,940 1.4340 3.373 3.350 3.397 3.326 3.373 84,523 3.3593 2.13%
2013-01-04 0 1.410 1.410 1.420 1.410 1.430 170,000 240,960 1.4174 3.303 3.303 3.326 3.303 3.350 72,570 3.3204 -0.70%
2013-01-03 0 1.420 1.410 1.430 1.420 1.430 271,000 385,280 1.4217 3.326 3.303 3.350 3.326 3.350 115,686 3.3304 0.71%
2013-01-02 0 1.410 1.410 1.430 1.410 1.440 264,000 375,380 1.4219 3.303 3.303 3.350 3.303 3.373 112,697 3.3309 -0.70%
2012-12-31 0 1.420 1.410 1.420 1.410 1.420 98,000 138,840 1.4167 3.326 3.303 3.326 3.303 3.326 41,835 3.3188 0.71%
2012-12-28 0 1.410 1.410 1.420 1.400 1.440 326,000 462,420 1.4185 3.303 3.303 3.326 3.280 3.373 139,164 3.3228 -0.70%
2012-12-27 0 1.420 1.410 1.420 1.400 1.420 66,000 93,060 1.4100 3.326 3.303 3.326 3.280 3.326 28,174 3.3030 2.90%
2012-12-24 0 1.380 1.380 1.400 1.380 1.420 24,000 33,680 1.4033 3.233 3.233 3.280 3.233 3.326 10,245 3.2874 -1.43%
2012-12-21 0 1.400 1.390 1.400 1.400 1.400 4,000 5,600 1.4000 3.280 3.256 3.280 3.280 3.280 1,708 3.2796 0.72%
2012-12-20 0 1.390 1.380 1.390 1.380 1.390 16,000 22,100 1.3813 3.256 3.233 3.256 3.233 3.256 6,830 3.2357 0.00%
2012-12-19 0 1.390 1.380 1.390 1.360 1.410 136,000 187,660 1.3799 3.256 3.233 3.256 3.186 3.303 58,056 3.2324 -1.42%
2012-12-18 0 1.410 1.400 1.410 1.380 1.410 210,000 290,020 1.3810 3.303 3.280 3.303 3.233 3.303 89,646 3.2352 2.92%
2012-12-17 0 1.370 1.370 1.380 1.360 1.400 96,000 132,280 1.3779 3.209 3.209 3.233 3.186 3.280 40,981 3.2278 -0.72%
2012-12-14 0 1.380 1.380 1.400 1.380 1.380 28,000 38,640 1.3800 3.233 3.233 3.280 3.233 3.233 11,953 3.2327 0.00%
2012-12-13 0 1.380 1.380 1.390 1.350 1.390 405,000 554,940 1.3702 3.233 3.233 3.256 3.162 3.256 172,888 3.2098 -2.82%
2012-12-12 0 1.420 1.390 1.410 1.380 1.420 106,000 147,420 1.3908 3.326 3.256 3.303 3.233 3.326 45,250 3.2579 0.00%
2012-12-11 0 1.420 1.390 1.440 1.390 1.420 38,000 53,200 1.4000 3.326 3.256 3.373 3.256 3.326 16,222 3.2796 0.71%
2012-12-10 0 1.410 1.400 1.410 1.410 1.460 122,000 175,340 1.4372 3.303 3.280 3.303 3.303 3.420 52,080 3.3668 0.00%
2012-12-07 0 1.410 1.390 1.410 1.400 1.410 34,000 47,820 1.4065 3.303 3.256 3.303 3.280 3.303 14,514 3.2947 -0.70%
2012-12-06 0 1.420 1.390 1.420 1.420 1.420 40,000 56,800 1.4200 3.326 3.256 3.326 3.326 3.326 17,075 3.3264 -0.70%
2012-12-05 0 1.430 1.420 1.440 1.420 1.440 364,000 519,740 1.4279 3.350 3.326 3.373 3.326 3.373 155,386 3.3448 0.70%
2012-12-04 0 1.420 1.400 1.420 1.380 1.420 184,000 259,560 1.4107 3.326 3.280 3.326 3.233 3.326 78,547 3.3045 2.16%
2012-12-03 0 1.390 1.380 1.410 1.390 1.400 106,000 148,340 1.3994 3.256 3.233 3.303 3.256 3.280 45,250 3.2783 -2.11%
2012-11-30 0 1.420 1.410 1.420 1.390 1.430 122,000 171,620 1.4067 3.326 3.303 3.326 3.256 3.350 52,080 3.2953 0.00%
2012-11-29 0 1.420 1.410 1.430 1.410 1.440 524,000 746,600 1.4248 3.326 3.303 3.350 3.303 3.373 223,687 3.3377 2.16%
2012-11-28 0 1.390 1.370 1.390 1.380 1.400 350,000 484,960 1.3856 3.256 3.209 3.256 3.233 3.280 149,410 3.2458 3.73%
2012-11-27 0 1.340 1.340 1.350 1.340 1.340 174,000 233,160 1.3400 3.139 3.139 3.162 3.139 3.139 74,278 3.1390 0.00%
2012-11-26 0 1.340 1.290 1.350 1.340 1.360 150,000 201,360 1.3424 3.139 3.022 3.162 3.139 3.186 64,033 3.1446 -1.47%
2012-11-23 0 1.360 1.350 1.370 1.350 1.370 90,000 122,480 1.3609 3.186 3.162 3.209 3.162 3.209 38,420 3.1880 0.00%
2012-11-22 0 1.360 1.340 1.370 1.350 1.360 72,000 97,580 1.3553 3.186 3.139 3.209 3.162 3.186 30,736 3.1748 1.49%
2012-11-21 0 1.340 1.330 1.380 1.330 1.350 338,000 453,560 1.3419 3.139 3.116 3.233 3.116 3.162 144,287 3.1435 1.52%
2012-11-20 0 1.320 1.320 1.350 1.320 1.330 36,000 47,580 1.3217 3.092 3.092 3.162 3.092 3.116 15,368 3.0961 -0.75%
2012-11-19 0 1.330 1.320 1.410 - - 0 0 - 3.116 3.092 3.303 - - 0 - 0.00%
2012-11-16 0 1.330 1.330 1.350 1.320 1.330 46,000 60,920 1.3243 3.116 3.116 3.162 3.092 3.116 19,637 3.1024 0.00%
2012-11-15 0 1.330 1.330 1.350 1.330 1.340 40,000 53,300 1.3325 3.116 3.116 3.162 3.116 3.139 17,075 3.1215 -0.75%
2012-11-14 0 1.340 1.340 1.380 1.340 1.360 20,000 27,080 1.3540 3.139 3.139 3.233 3.139 3.186 8,538 3.1718 -0.74%
2012-11-13 0 1.350 1.330 1.350 1.340 1.350 130,000 174,400 1.3415 3.162 3.116 3.162 3.139 3.162 55,495 3.1426 0.00%
2012-11-12 0 1.350 1.340 1.350 1.350 1.370 236,000 320,000 1.3559 3.162 3.139 3.162 3.162 3.209 100,745 3.1763 0.00%
2012-11-09 0 1.350 1.320 1.350 1.320 1.350 124,000 164,880 1.3297 3.162 3.092 3.162 3.092 3.162 52,934 3.1148 0.00%
2012-11-08 0 1.350 1.320 1.360 1.330 1.350 130,000 173,020 1.3309 3.162 3.092 3.186 3.116 3.162 55,495 3.1178 1.50%
2012-11-07 0 1.330 1.330 1.380 1.330 1.340 214,000 284,700 1.3304 3.116 3.116 3.233 3.116 3.139 91,353 3.1165 0.00%
2012-11-06 0 1.330 1.320 1.380 1.320 1.330 40,000 53,140 1.3285 3.116 3.092 3.233 3.092 3.116 17,075 3.1121 0.00%
2012-11-05 0 1.330 1.330 1.360 1.320 1.330 62,600 82,948 1.3250 3.116 3.116 3.186 3.092 3.116 26,723 3.1040 -1.48%
2012-11-02 0 1.350 1.330 1.380 1.320 1.380 142,000 189,940 1.3376 3.162 3.116 3.233 3.092 3.233 60,618 3.1334 0.75%
2012-11-01 0 1.340 1.340 1.350 1.340 1.340 20,000 26,800 1.3400 3.139 3.139 3.162 3.139 3.139 8,538 3.1390 0.00%
2012-10-31 0 1.340 1.340 1.380 - - 0 0 - 3.139 3.139 3.233 - - 0 - 0.00%
2012-10-30 0 1.340 1.340 1.350 1.320 1.330 278,000 369,600 1.3295 3.139 3.139 3.162 3.092 3.116 118,674 3.1144 0.75%
2012-10-29 0 1.330 1.330 1.350 1.310 1.330 696,000 925,360 1.3295 3.116 3.116 3.162 3.069 3.116 297,112 3.1145 0.00%
2012-10-26 0 1.330 1.310 1.340 1.330 1.370 316,000 427,620 1.3532 3.116 3.069 3.139 3.116 3.209 134,895 3.1700 0.00%
2012-10-25 0 1.330 1.320 1.350 1.330 1.350 80,000 107,200 1.3400 3.116 3.092 3.162 3.116 3.162 34,151 3.1390 -0.75%
2012-10-24 0 1.340 1.310 1.340 1.340 1.350 30,000 40,460 1.3487 3.139 3.069 3.139 3.139 3.162 12,807 3.1593 0.75%
2012-10-22 0 1.330 1.320 1.330 1.280 1.330 120,000 157,640 1.3137 3.116 3.092 3.116 2.998 3.116 51,226 3.0773 -1.48%
2012-10-19 0 1.350 1.320 1.350 - - 0 0 - 3.162 3.092 3.162 - - 0 - 0.00%
2012-10-18 0 1.350 1.350 1.360 1.240 1.350 370,000 486,120 1.3138 3.162 3.162 3.186 2.905 3.162 157,947 3.0777 0.75%
2012-10-17 0 1.340 1.340 1.370 1.330 1.400 108,000 146,680 1.3581 3.139 3.139 3.209 3.116 3.280 46,104 3.1815 -4.29%
2012-10-16 0 1.400 1.400 1.420 1.370 1.400 156,000 216,700 1.3891 3.280 3.280 3.326 3.209 3.280 66,594 3.2540 2.19%
2012-10-15 0 1.370 1.370 1.420 1.370 1.370 60,000 82,200 1.3700 3.209 3.209 3.326 3.209 3.209 25,613 3.2093 0.00%
2012-10-12 0 1.370 1.360 1.400 1.360 1.370 102,000 139,420 1.3669 3.209 3.186 3.280 3.186 3.209 43,542 3.2020 0.00%
2012-10-11 0 1.370 1.370 1.390 1.370 1.440 344,000 483,640 1.4059 3.209 3.209 3.256 3.209 3.373 146,848 3.2935 -4.86%
2012-10-10 0 1.440 1.430 1.440 1.430 1.440 338,000 485,760 1.4372 3.373 3.350 3.373 3.350 3.373 144,287 3.3666 -0.69%
2012-10-09 0 1.450 1.450 1.490 1.450 1.480 296,000 434,780 1.4689 3.397 3.397 3.490 3.397 3.467 126,358 3.4409 -1.36%
2012-10-08 0 1.470 1.480 1.490 1.450 1.470 32,000 46,700 1.4594 3.444 3.467 3.490 3.397 3.444 13,660 3.4187 -1.34%
2012-10-05 0 1.490 1.490 1.500 1.440 1.500 226,000 335,420 1.4842 3.490 3.490 3.514 3.373 3.514 96,476 3.4767 4.20%
2012-10-04 0 1.430 1.430 1.470 1.430 1.450 80,000 115,060 1.4383 3.350 3.350 3.444 3.350 3.397 34,151 3.3692 -1.38%
2012-10-03 0 1.450 1.450 1.480 1.440 1.470 238,000 346,580 1.4562 3.397 3.397 3.467 3.373 3.444 101,598 3.4113 -0.68%
2012-09-28 0 1.460 1.460 1.480 1.450 1.480 290,000 423,180 1.4592 3.420 3.420 3.467 3.397 3.467 123,796 3.4184 0.00%
2012-09-27 0 1.460 1.450 1.460 1.420 1.490 180,000 264,040 1.4669 3.420 3.397 3.420 3.326 3.490 76,839 3.4363 2.82%
2012-09-26 0 1.420 1.420 1.450 1.420 1.450 302,000 432,440 1.4319 3.326 3.326 3.397 3.326 3.397 128,919 3.3544 -2.74%
2012-09-25 0 1.460 1.430 1.460 1.400 1.460 304,000 435,620 1.4330 3.420 3.350 3.420 3.280 3.420 129,773 3.3568 0.69%
2012-09-24 0 1.450 1.430 1.450 1.400 1.470 256,000 368,800 1.4406 3.397 3.350 3.397 3.280 3.444 109,282 3.3747 -1.36%
2012-09-21 0 1.470 1.460 1.470 1.440 1.480 394,000 573,220 1.4549 3.444 3.420 3.444 3.373 3.467 168,192 3.4081 0.68%
2012-09-20 0 1.460 1.450 1.460 1.430 1.500 592,000 859,240 1.4514 3.420 3.397 3.420 3.350 3.514 252,716 3.4000 -2.67%
2012-09-19 0 1.500 1.480 1.500 1.470 1.540 1,044,000 1,559,260 1.4935 3.514 3.467 3.514 3.444 3.608 445,667 3.4987 -0.66%
2012-09-18 0 1.510 1.510 1.520 1.380 1.600 7,051,000 10,628,730 1.5074 3.537 3.537 3.561 3.233 3.748 3,009,962 3.5312 11.85%
2012-09-17 0 1.350 1.340 1.350 1.330 1.390 398,000 535,220 1.3448 3.162 3.139 3.162 3.116 3.256 169,900 3.1502 1.50%
2012-09-14 0 1.330 1.320 1.330 1.290 1.360 298,000 399,200 1.3396 3.116 3.092 3.116 3.022 3.186 127,212 3.1381 3.10%
2012-09-13 0 1.290 1.290 1.310 1.290 1.330 256,000 334,820 1.3079 3.022 3.022 3.069 3.022 3.116 109,282 3.0638 -3.01%
2012-09-12 0 1.350 1.340 1.350 1.300 1.360 946,000 1,267,260 1.3396 3.116 3.093 3.116 3.000 3.139 409,905 3.0916 4.65%
2012-09-11 0 1.290 1.270 1.300 1.260 1.300 524,000 668,540 1.2758 2.977 2.931 3.000 2.908 3.000 227,051 2.9444 -1.53%
2012-09-10 0 1.310 1.310 1.330 1.300 1.330 166,000 216,980 1.3071 3.023 3.023 3.069 3.000 3.069 71,928 3.0166 -1.50%
2012-09-07 0 1.330 1.320 1.330 1.300 1.410 2,000,000 2,691,900 1.3460 3.069 3.046 3.069 3.000 3.254 866,607 3.1063 7.26%
2012-09-06 0 1.240 1.240 1.280 1.240 1.320 334,000 419,680 1.2565 2.862 2.862 2.954 2.862 3.046 144,723 2.8999 -3.12%
2012-09-05 0 1.280 1.270 1.300 1.250 1.300 382,000 486,240 1.2729 2.954 2.931 3.000 2.885 3.000 165,522 2.9376 -3.03%
2012-09-04 0 1.320 1.290 1.320 1.240 1.330 1,238,000 1,598,940 1.2916 3.046 2.977 3.046 2.862 3.069 536,430 2.9807 3.94%
2012-09-03 0 1.270 1.280 1.300 1.100 1.430 9,084,000 11,912,720 1.3114 2.931 2.954 3.000 2.539 3.300 3,936,130 3.0265 23.30%
2012-08-31 0 1.030 1.030 1.090 1.030 1.030 34,000 35,020 1.0300 2.377 2.377 2.516 2.377 2.377 14,732 2.3771 1.98%
2012-08-30 0 1.010 1.010 1.060 1.010 1.010 60,000 60,600 1.0100 2.331 2.331 2.446 2.331 2.331 25,998 2.3309 -4.72%
2012-08-29 0 1.060 1.060 1.090 1.050 1.060 80,000 84,100 1.0513 2.446 2.446 2.516 2.423 2.446 34,664 2.4261 0.95%
2012-08-28 0 1.050 1.050 1.110 1.050 1.050 2,000 2,100 1.0500 2.423 2.423 2.562 2.423 2.423 867 2.4232 -1.87%
2012-08-27 0 1.070 1.070 1.120 1.060 1.060 124,000 131,440 1.0600 2.469 2.469 2.585 2.446 2.446 53,730 2.4463 0.94%
2012-08-24 0 1.060 1.060 1.100 1.010 1.050 12,000 12,440 1.0367 2.446 2.446 2.539 2.331 2.423 5,200 2.3925 0.95%
2012-08-23 0 1.050 1.050 1.080 - - 10,000 10,800 1.0800 2.423 2.423 2.492 - - 4,333 2.4925 0.00%
2012-08-22 0 1.050 1.050 1.080 1.050 1.050 24,000 25,200 1.0500 2.423 2.423 2.492 2.423 2.423 10,399 2.4232 -0.94%
2012-08-21 0 1.060 1.060 1.090 1.060 1.080 434,000 460,960 1.0621 2.446 2.446 2.516 2.446 2.492 188,054 2.4512 0.00%
2012-08-20 0 1.060 1.050 1.060 1.050 1.060 102,000 107,180 1.0508 2.446 2.423 2.446 2.423 2.446 44,197 2.4251 0.95%
2012-08-17 0 1.050 1.050 1.080 1.050 1.060 1,316,000 1,381,960 1.0501 2.423 2.423 2.492 2.423 2.446 570,228 2.4235 2.94%
2012-08-16 0 1.020 1.020 1.040 - - 0 0 - 2.354 2.354 2.400 - - 0 - 0.00%
2012-08-15 0 1.020 1.030 1.060 1.020 1.020 100,000 102,000 1.0200 2.354 2.377 2.446 2.354 2.354 43,330 2.3540 -0.97%
2012-08-14 0 1.030 1.020 1.030 1.020 1.080 532,000 555,000 1.0432 2.377 2.354 2.377 2.354 2.492 230,518 2.4076 -1.90%
2012-08-13 0 1.050 1.030 1.080 - - 0 0 - 2.423 2.377 2.492 - - 0 - 0.00%
2012-08-10 0 1.050 1.010 1.050 1.000 1.050 208,000 211,240 1.0156 2.423 2.331 2.423 2.308 2.423 90,127 2.3438 0.00%
2012-08-09 0 1.050 1.050 1.080 1.040 1.050 74,000 77,440 1.0465 2.423 2.423 2.492 2.400 2.423 32,064 2.4151 -0.94%
2012-08-08 0 1.060 1.030 1.060 - - 0 0 - 2.446 2.377 2.446 - - 0 - -1.85%
2012-08-07 0 1.080 1.050 1.080 - - 0 0 - 2.492 2.423 2.492 - - 0 - 0.00%
2012-08-06 0 1.080 1.030 1.080 1.080 1.090 40,000 43,380 1.0845 2.492 2.377 2.492 2.492 2.516 17,332 2.5029 8.00%
2012-08-03 0 1.000 1.000 1.050 1.000 1.010 30,000 30,200 1.0067 2.308 2.308 2.423 2.308 2.331 12,999 2.3232 -3.85%
2012-08-02 0 1.040 1.000 1.040 1.010 1.040 330,000 336,680 1.0202 2.400 2.308 2.400 2.331 2.400 142,990 2.3546 4.00%
2012-08-01 0 1.000 0.980 1.010 0.990 1.000 58,000 57,800 0.9966 2.308 2.262 2.331 2.285 2.308 25,132 2.2999 2.04%
2012-07-31 0 0.980 0.960 1.000 0.920 0.980 200,000 187,500 0.9375 2.262 2.216 2.308 2.123 2.262 86,661 2.1636 -2.97%
2012-07-30 0 1.010 0.970 1.090 - - 0 0 - 2.331 2.239 2.516 - - 0 - 0.00%
2012-07-27 0 1.010 0.960 1.030 - - 0 0 - 2.331 2.216 2.377 - - 0 - 0.00%
2012-07-26 0 1.010 0.970 1.010 1.010 1.010 10,000 10,100 1.0100 2.331 2.239 2.331 2.331 2.331 4,333 2.3309 0.00%
2012-07-25 0 1.010 0.980 1.010 1.020 1.020 2,000 2,040 1.0200 2.331 2.262 2.331 2.354 2.354 867 2.3540 0.00%
2012-07-24 0 1.010 0.970 1.010 - - 0 0 - 2.331 2.239 2.331 - - 0 - -0.98%
2012-07-23 0 1.020 0.930 1.020 - - 0 0 - 2.354 2.146 2.354 - - 0 - -1.92%
2012-07-20 0 1.040 1.000 1.050 1.000 1.040 70,000 70,720 1.0103 2.400 2.308 2.423 2.308 2.400 30,331 2.3316 4.00%
2012-07-19 0 1.000 0.990 1.040 1.000 1.020 260,000 261,780 1.0068 2.308 2.285 2.400 2.308 2.354 112,659 2.3237 -3.85%
2012-07-18 0 1.040 1.010 1.090 - - 0 0 - 2.400 2.331 2.516 - - 0 - 0.00%
2012-07-17 0 1.040 1.040 1.120 1.040 1.040 20,000 20,800 1.0400 2.400 2.400 2.585 2.400 2.400 8,666 2.4002 0.00%
2012-07-16 0 1.040 1.040 1.120 1.040 1.050 40,000 41,780 1.0445 2.400 2.400 2.585 2.400 2.423 17,332 2.4105 -0.95%
2012-07-13 0 1.050 1.050 1.090 - - 0 0 - 2.423 2.423 2.516 - - 0 - 0.00%
2012-07-12 0 1.050 1.050 1.110 - - 0 0 - 2.423 2.423 2.562 - - 0 - 0.00%
2012-07-11 0 1.050 1.030 1.050 1.040 1.050 80,000 82,740 1.0343 2.423 2.377 2.423 2.400 2.423 34,664 2.3869 -0.94%
2012-07-10 0 1.060 1.060 1.120 - - 0 0 - 2.446 2.446 2.585 - - 0 - 0.00%
2012-07-09 0 1.060 1.060 1.100 1.050 1.100 160,000 170,500 1.0656 2.446 2.446 2.539 2.423 2.539 69,329 2.4593 -5.36%
2012-07-06 0 1.120 1.060 1.120 - - 0 0 - 2.585 2.446 2.585 - - 0 - 0.00%
2012-07-05 0 1.120 1.090 1.120 1.080 1.120 118,000 130,160 1.1031 2.585 2.516 2.585 2.492 2.585 51,130 2.5457 1.82%
2012-07-04 0 1.100 1.080 1.100 1.080 1.100 200,000 217,160 1.0858 2.539 2.492 2.539 2.492 2.539 86,661 2.5059 1.85%
2012-07-03 0 1.080 1.040 1.080 1.060 1.080 60,000 63,860 1.0643 2.492 2.400 2.492 2.446 2.492 25,998 2.4563 1.89%
2012-06-29 0 1.060 1.050 1.070 1.050 1.060 70,000 74,000 1.0571 2.446 2.423 2.469 2.423 2.446 30,331 2.4397 1.92%
2012-06-28 0 1.040 1.040 1.060 1.040 1.060 64,000 67,460 1.0541 2.400 2.400 2.446 2.400 2.446 27,731 2.4326 -0.95%
2012-06-27 0 1.050 1.040 1.100 - - 0 0 - 2.423 2.400 2.539 - - 0 - 0.00%
2012-06-26 0 1.050 1.050 1.100 1.040 1.050 242,000 253,680 1.0483 2.423 2.423 2.539 2.400 2.423 104,859 2.4192 0.00%
2012-06-25 0 1.050 1.050 1.110 1.020 1.020 50,000 51,000 1.0200 2.423 2.423 2.562 2.354 2.354 21,665 2.3540 -3.67%
2012-06-22 0 1.090 1.080 1.090 1.090 1.110 120,000 132,440 1.1037 2.516 2.492 2.516 2.516 2.562 51,996 2.5471 0.93%
2012-06-21 0 1.080 1.060 1.090 1.080 1.090 78,000 84,540 1.0838 2.492 2.446 2.516 2.492 2.516 33,798 2.5014 -0.92%
2012-06-20 0 1.090 1.090 1.110 1.090 1.090 20,000 21,800 1.0900 2.516 2.516 2.562 2.516 2.516 8,666 2.5156 0.00%
2012-06-19 0 1.090 1.090 1.120 1.090 1.120 300,000 332,500 1.1083 2.516 2.516 2.585 2.516 2.585 129,991 2.5579 -1.80%
2012-06-18 0 1.150 1.130 1.150 1.130 1.170 518,000 596,100 1.1508 2.562 2.517 2.562 2.517 2.606 232,540 2.5634 -0.86%
2012-06-15 0 1.160 1.110 1.160 1.160 1.160 50,000 58,000 1.1600 2.584 2.473 2.584 2.584 2.584 22,446 2.5840 0.00%
2012-06-14 0 1.160 1.130 1.160 1.150 1.200 212,000 248,500 1.1722 2.584 2.517 2.584 2.562 2.673 95,171 2.6111 0.87%
2012-06-13 0 1.150 1.130 1.150 1.120 1.160 170,000 194,080 1.1416 2.562 2.517 2.562 2.495 2.584 76,316 2.5431 4.55%
2012-06-12 0 1.100 1.100 1.120 1.100 1.130 210,000 234,420 1.1163 2.450 2.450 2.495 2.450 2.517 94,273 2.4866 0.00%
2012-06-11 0 1.100 1.100 1.110 1.080 1.100 548,000 602,400 1.0993 2.450 2.450 2.473 2.406 2.450 246,007 2.4487 3.77%
2012-06-08 0 1.060 1.050 1.090 1.050 1.090 308,000 328,920 1.0679 2.361 2.339 2.428 2.339 2.428 138,267 2.3789 0.95%
2012-06-07 0 1.050 1.050 1.070 1.050 1.080 76,000 81,100 1.0671 2.339 2.339 2.384 2.339 2.406 34,118 2.3771 0.00%
2012-06-06 0 1.050 1.050 1.080 1.050 1.060 70,000 74,000 1.0571 2.339 2.339 2.406 2.339 2.361 31,424 2.3549 0.00%
2012-06-05 0 1.050 1.050 1.080 1.050 1.050 100,000 105,000 1.0500 2.339 2.339 2.406 2.339 2.339 44,892 2.3390 0.96%
2012-06-04 0 1.040 1.040 1.070 1.040 1.070 228,000 240,160 1.0533 2.317 2.317 2.384 2.317 2.384 102,353 2.3464 -4.59%
2012-06-01 0 1.090 1.090 1.110 1.090 1.090 54,000 58,860 1.0900 2.428 2.428 2.473 2.428 2.428 24,242 2.4281 -0.91%
2012-05-31 0 1.100 1.090 1.100 1.070 1.100 386,000 421,840 1.0928 2.450 2.428 2.450 2.384 2.450 173,282 2.4344 -1.79%
2012-05-30 0 1.120 1.100 1.120 1.090 1.120 352,000 386,820 1.0989 2.495 2.450 2.495 2.428 2.495 158,019 2.4479 0.90%
2012-05-29 0 1.110 1.090 1.110 1.080 1.110 480,000 527,620 1.0992 2.473 2.428 2.473 2.406 2.473 215,481 2.4486 3.74%
2012-05-28 0 1.070 1.070 1.100 1.070 1.080 250,000 269,500 1.0780 2.384 2.384 2.450 2.384 2.406 112,230 2.4013 -0.93%
2012-05-25 0 1.080 1.080 1.100 1.080 1.080 150,000 162,000 1.0800 2.406 2.406 2.450 2.406 2.406 67,338 2.4058 0.93%
2012-05-24 0 1.070 1.070 1.090 1.070 1.090 32,000 34,500 1.0781 2.384 2.384 2.428 2.384 2.428 14,365 2.4016 -1.83%
2012-05-23 0 1.090 1.090 1.100 1.080 1.130 258,000 282,300 1.0942 2.428 2.428 2.450 2.406 2.517 115,821 2.4374 0.93%
2012-05-22 0 1.080 1.070 1.090 1.050 1.090 726,000 772,640 1.0642 2.406 2.384 2.428 2.339 2.428 325,915 2.3707 0.00%
2012-05-21 0 1.080 1.060 1.080 1.030 1.080 662,000 701,180 1.0592 2.406 2.361 2.406 2.294 2.406 297,184 2.3594 4.85%
2012-05-18 0 1.030 1.020 1.030 1.010 1.030 822,000 838,140 1.0196 2.294 2.272 2.294 2.250 2.294 369,011 2.2713 0.00%
2012-05-17 0 1.030 1.010 1.030 1.010 1.040 314,000 321,340 1.0234 2.294 2.250 2.294 2.250 2.317 140,960 2.2796 0.00%
2012-05-16 0 1.030 1.020 1.030 1.010 1.060 1,550,000 1,582,600 1.0210 2.294 2.272 2.294 2.250 2.361 695,823 2.2744 5.10%
2012-05-15 0 0.980 0.970 0.990 0.950 0.980 104,000 99,440 0.9562 2.183 2.161 2.205 2.116 2.183 46,687 2.1299 2.08%
2012-05-14 0 0.960 0.960 0.980 0.960 0.970 42,000 40,520 0.9648 2.138 2.138 2.183 2.138 2.161 18,855 2.1491 -3.03%
2012-05-11 0 0.990 0.990 1.000 0.960 0.990 164,000 159,420 0.9721 2.205 2.205 2.228 2.138 2.205 73,623 2.1654 -1.00%
2012-05-10 0 1.000 0.960 1.000 - - 0 0 - 2.228 2.138 2.228 - - 0 - 0.00%
2012-05-09 0 1.000 0.980 1.000 0.960 1.000 24,000 23,700 0.9875 2.228 2.183 2.228 2.138 2.228 10,774 2.1997 2.04%
2012-05-08 0 0.980 0.980 1.000 0.970 1.000 230,000 225,620 0.9810 2.183 2.183 2.228 2.161 2.228 103,251 2.1852 -2.00%
2012-05-07 0 1.000 0.980 1.010 0.980 1.000 158,000 156,780 0.9923 2.228 2.183 2.250 2.183 2.228 70,929 2.2104 0.00%
2012-05-04 0 1.000 0.990 1.020 0.970 1.000 156,000 154,340 0.9894 2.228 2.205 2.272 2.161 2.228 70,031 2.2039 2.04%
2012-05-03 0 0.980 0.970 0.980 0.970 1.000 86,000 83,540 0.9714 2.183 2.161 2.183 2.161 2.228 38,607 2.1639 0.00%
2012-05-02 0 0.980 0.970 0.990 0.960 1.050 520,000 509,540 0.9799 2.183 2.161 2.205 2.138 2.339 233,437 2.1828 2.08%
2012-04-30 0 0.960 0.960 0.970 0.960 0.960 112,000 107,520 0.9600 2.138 2.138 2.161 2.138 2.138 50,279 2.1385 -2.04%
2012-04-27 0 0.980 0.980 0.990 0.980 0.980 96,000 94,080 0.9800 2.183 2.183 2.205 2.183 2.183 43,096 2.1830 0.00%
2012-04-26 0 0.980 0.970 0.990 0.980 0.990 136,000 133,540 0.9819 2.183 2.161 2.205 2.183 2.205 61,053 2.1873 1.03%
2012-04-25 0 0.970 0.960 0.990 0.950 0.970 126,000 120,740 0.9583 2.161 2.138 2.205 2.116 2.161 56,564 2.1346 0.00%
2012-04-24 0 0.970 0.970 0.980 0.960 0.980 178,000 172,700 0.9702 2.161 2.161 2.183 2.138 2.183 79,907 2.1613 0.00%
2012-04-23 0 0.970 0.970 0.990 0.970 0.990 530,000 519,360 0.9799 2.161 2.161 2.205 2.161 2.205 237,927 2.1829 1.04%
2012-04-20 0 0.960 0.950 0.960 0.950 0.970 106,000 101,320 0.9558 2.138 2.116 2.138 2.116 2.161 47,585 2.1292 -2.04%
2012-04-19 0 0.980 0.980 0.990 0.960 0.980 122,000 118,360 0.9702 2.183 2.183 2.205 2.138 2.183 54,768 2.1611 0.00%
2012-04-18 0 0.980 0.970 0.980 0.960 0.980 242,000 235,100 0.9715 2.183 2.161 2.183 2.138 2.183 108,638 2.1641 1.03%
2012-04-17 0 0.970 0.950 0.970 0.950 0.970 200,000 192,060 0.9603 2.161 2.116 2.161 2.116 2.161 89,784 2.1391 0.00%
2012-04-16 0 0.970 0.960 0.980 0.950 0.970 32,000 30,640 0.9575 2.161 2.138 2.183 2.116 2.161 14,365 2.1329 0.00%
2012-04-13 0 0.970 0.970 0.980 0.960 0.990 342,000 333,640 0.9756 2.161 2.161 2.183 2.138 2.205 153,530 2.1731 1.04%
2012-04-12 0 0.960 0.960 0.980 0.950 0.950 4,000 3,800 0.9500 2.138 2.138 2.183 2.116 2.116 1,796 2.1162 -2.04%
2012-04-11 0 0.980 0.950 0.980 0.940 0.980 208,000 197,680 0.9504 2.183 2.116 2.183 2.094 2.183 93,375 2.1171 3.16%
2012-04-10 0 0.950 0.950 0.960 0.940 0.950 60,000 56,600 0.9433 2.116 2.116 2.138 2.094 2.116 26,935 2.1013 1.06%
2012-04-05 0 0.940 0.940 0.970 0.940 0.940 10,000 9,400 0.9400 2.094 2.094 2.161 2.094 2.094 4,489 2.0939 -2.08%
2012-04-03 0 0.960 0.960 0.970 0.940 0.960 236,000 225,000 0.9534 2.138 2.138 2.161 2.094 2.138 105,945 2.1237 1.05%
2012-04-02 0 0.950 0.950 0.970 0.950 0.960 30,000 28,700 0.9567 2.116 2.116 2.161 2.116 2.138 13,468 2.1310 0.00%
2012-03-30 0 0.950 0.940 0.950 0.930 0.980 896,300 862,256 0.9620 2.116 2.094 2.116 2.072 2.183 402,365 2.1430 -4.04%
2012-03-29 0 0.990 0.980 0.990 0.980 1.000 264,000 261,400 0.9902 2.205 2.183 2.205 2.183 2.228 118,514 2.2056 -1.00%
2012-03-28 0 1.000 1.000 1.020 0.990 1.040 466,000 465,460 0.9988 2.228 2.228 2.272 2.205 2.317 209,196 2.2250 1.01%
2012-03-27 0 0.990 0.990 1.000 0.990 1.000 726,000 720,880 0.9929 2.205 2.205 2.228 2.205 2.228 325,915 2.2119 0.00%
2012-03-26 0 0.990 1.000 1.010 0.990 1.030 46,000 46,680 1.0148 2.205 2.228 2.250 2.205 2.294 20,650 2.2605 -1.00%
2012-03-23 0 1.000 0.990 1.000 0.990 1.000 312,000 311,880 0.9996 2.228 2.205 2.228 2.205 2.228 140,062 2.2267 1.01%
2012-03-22 0 0.990 0.990 1.000 0.980 1.010 206,000 205,260 0.9964 2.205 2.205 2.228 2.183 2.250 92,477 2.2196 0.00%
2012-03-21 0 0.990 0.990 1.000 0.980 1.010 360,000 356,020 0.9889 2.205 2.205 2.228 2.183 2.250 161,611 2.2030 1.02%
2012-03-20 0 0.980 0.980 0.990 0.980 1.000 542,000 537,640 0.9920 2.183 2.183 2.205 2.183 2.228 243,314 2.2097 -2.00%
2012-03-19 0 1.000 0.990 1.000 0.990 1.020 942,000 948,220 1.0066 2.228 2.205 2.228 2.205 2.272 422,881 2.2423 -2.91%
2012-03-16 0 1.030 1.020 1.030 1.020 1.030 638,000 653,340 1.0240 2.294 2.272 2.294 2.272 2.294 286,410 2.2811 0.00%
2012-03-15 0 1.030 1.020 1.040 1.020 1.050 576,000 595,280 1.0335 2.294 2.272 2.317 2.272 2.339 258,577 2.3021 -1.90%
2012-03-14 0 1.050 1.040 1.050 1.040 1.070 3,184,000 3,352,440 1.0529 2.339 2.317 2.339 2.317 2.384 1,429,356 2.3454 1.94%
2012-03-13 0 1.030 1.020 1.030 1.010 1.110 6,690,000 7,041,680 1.0526 2.294 2.272 2.294 2.250 2.473 3,003,263 2.3447 -4.63%
2012-03-12 0 1.080 1.080 1.090 1.060 1.300 10,562,000 11,568,940 1.0953 2.406 2.406 2.428 2.361 2.896 4,741,474 2.4399 -16.92%
2012-03-09 0 1.300 1.290 1.320 1.300 1.330 302,000 396,380 1.3125 2.896 2.874 2.940 2.896 2.963 135,573 2.9237 -0.76%
2012-03-08 0 1.310 1.300 1.320 1.300 1.320 474,000 621,800 1.3118 2.918 2.896 2.940 2.896 2.940 212,787 2.9222 0.00%
2012-03-07 0 1.310 1.280 1.310 1.280 1.310 520,000 673,880 1.2959 2.918 2.851 2.918 2.851 2.918 233,437 2.8868 2.34%
2012-03-06 0 1.280 1.280 1.300 1.230 1.320 460,000 581,960 1.2651 2.851 2.851 2.896 2.740 2.940 206,502 2.8182 -3.03%
2012-03-05 0 1.320 1.320 1.330 1.260 1.320 1,258,000 1,628,520 1.2945 2.940 2.940 2.963 2.807 2.940 564,739 2.8837 3.94%
2012-03-02 0 1.270 1.270 1.280 1.250 1.280 502,000 636,560 1.2680 2.829 2.829 2.851 2.784 2.851 225,357 2.8247 1.60%
2012-03-01 0 1.250 1.250 1.270 1.240 1.270 366,000 460,300 1.2577 2.784 2.784 2.829 2.762 2.829 164,304 2.8015 0.00%
2012-02-29 0 1.250 1.240 1.270 1.240 1.260 466,000 584,580 1.2545 2.784 2.762 2.829 2.762 2.807 209,196 2.7944 0.81%
2012-02-28 0 1.240 1.240 1.260 1.230 1.260 640,000 796,380 1.2443 2.762 2.762 2.807 2.740 2.807 287,308 2.7719 0.00%
2012-02-27 0 1.240 1.220 1.250 1.200 1.250 1,012,000 1,252,300 1.2375 2.762 2.718 2.784 2.673 2.784 454,305 2.7565 1.64%
2012-02-24 0 1.220 1.200 1.230 1.180 1.220 734,000 883,320 1.2034 2.718 2.673 2.740 2.629 2.718 329,506 2.6807 1.67%
2012-02-23 0 1.200 1.190 1.230 1.180 1.250 1,974,000 2,373,500 1.2024 2.673 2.651 2.740 2.629 2.784 886,165 2.6784 -4.00%
2012-02-22 0 1.250 1.250 1.260 1.190 1.260 2,876,000 3,546,160 1.2330 2.784 2.784 2.807 2.651 2.807 1,291,089 2.7466 5.04%
2012-02-21 0 1.190 1.180 1.200 1.060 1.260 5,802,000 6,741,940 1.1620 2.651 2.629 2.673 2.361 2.807 2,604,623 2.5885 13.33%
2012-02-20 0 1.050 1.040 1.060 1.030 1.050 1,002,000 1,040,580 1.0385 2.339 2.317 2.361 2.294 2.339 449,816 2.3133 1.94%
2012-02-17 0 1.030 1.030 1.040 1.010 1.030 1,014,000 1,038,640 1.0243 2.294 2.294 2.317 2.250 2.294 455,203 2.2817 3.00%
2012-02-16 0 1.000 1.000 1.010 1.000 1.030 1,044,000 1,048,700 1.0045 2.228 2.228 2.250 2.228 2.294 468,671 2.2376 -2.91%
2012-02-15 0 1.030 1.010 1.030 0.980 1.030 2,218,000 2,231,900 1.0063 2.294 2.250 2.294 2.183 2.294 995,701 2.2415 6.19%
2012-02-14 0 0.970 0.950 0.970 0.950 0.970 600,000 575,280 0.9588 2.161 2.116 2.161 2.116 2.161 269,351 2.1358 2.11%
2012-02-13 0 0.950 0.950 0.960 0.930 0.960 666,000 631,840 0.9487 2.116 2.116 2.138 2.072 2.138 298,980 2.1133 3.26%
2012-02-10 0 0.920 0.910 0.920 0.920 0.920 378,000 347,760 0.9200 2.049 2.027 2.049 2.049 2.049 169,691 2.0494 1.10%
2012-02-09 0 0.910 0.910 0.920 0.900 0.910 704,000 640,140 0.9093 2.027 2.027 2.049 2.005 2.027 316,038 2.0255 0.00%
2012-02-08 0 0.910 0.900 0.910 0.900 0.920 778,000 709,360 0.9118 2.027 2.005 2.027 2.005 2.049 349,258 2.0310 1.11%
2012-02-07 0 0.900 0.900 0.910 0.880 0.900 80,000 71,600 0.8950 2.005 2.005 2.027 1.960 2.005 35,913 1.9937 2.27%
2012-02-06 0 0.880 0.880 0.890 0.880 0.880 118,000 103,840 0.8800 1.960 1.960 1.983 1.960 1.960 52,972 1.9603 -1.12%
2012-02-03 0 0.890 0.880 0.910 - - 0 0 - 1.983 1.960 2.027 - - 0 - 0.00%
2012-02-02 0 0.890 0.890 0.900 0.880 0.890 92,000 81,660 0.8876 1.983 1.983 2.005 1.960 1.983 41,300 1.9772 2.30%
2012-02-01 0 0.870 0.870 0.890 0.870 0.870 52,000 45,240 0.8700 1.938 1.938 1.983 1.938 1.938 23,344 1.9380 0.00%
2012-01-31 0 0.870 0.870 0.910 0.870 0.870 12,000 10,440 0.8700 1.938 1.938 2.027 1.938 1.938 5,387 1.9380 -4.40%
2012-01-30 0 0.910 0.880 0.910 - - 0 0 - 2.027 1.960 2.027 - - 0 - 0.00%
2012-01-27 0 0.910 0.900 0.920 0.900 0.910 160,000 145,240 0.9078 2.027 2.005 2.049 2.005 2.027 71,827 2.0221 1.11%
2012-01-26 0 0.900 0.880 0.900 0.900 0.900 100,000 90,000 0.9000 2.005 1.960 2.005 2.005 2.005 44,892 2.0048 3.45%
2012-01-20 0 0.870 0.870 0.900 - - 0 0 - 1.938 1.938 2.005 - - 0 - 0.00%
2012-01-19 0 0.870 0.870 0.890 0.870 0.880 198,000 172,760 0.8725 1.938 1.938 1.983 1.938 1.960 88,886 1.9436 0.00%
2012-01-18 0 0.870 0.870 0.890 0.870 0.870 20,000 17,400 0.8700 1.938 1.938 1.983 1.938 1.938 8,978 1.9380 1.16%
2012-01-17 0 0.860 0.860 0.900 - - 0 0 - 1.916 1.916 2.005 - - 0 - 0.00%
2012-01-16 0 0.860 0.850 0.860 - - 0 0 - 1.916 1.893 1.916 - - 0 - 0.00%
2012-01-13 0 0.860 0.860 0.870 - - 0 0 - 1.916 1.916 1.938 - - 0 - 0.00%
2012-01-12 0 0.860 0.860 0.880 0.860 0.860 100,000 86,000 0.8600 1.916 1.916 1.960 1.916 1.916 44,892 1.9157 -1.15%
2012-01-11 0 0.870 0.860 0.910 0.870 0.870 160,000 139,200 0.8700 1.938 1.916 2.027 1.938 1.938 71,827 1.9380 1.16%
2012-01-10 0 0.860 0.860 0.910 0.860 0.860 100,000 86,000 0.8600 1.916 1.916 2.027 1.916 1.916 44,892 1.9157 -7.53%
2012-01-09 0 0.930 0.840 0.930 0.840 0.930 90,000 82,120 0.9124 2.072 1.871 2.072 1.871 2.072 40,403 2.0325 8.14%
2012-01-06 0 0.860 0.840 0.880 - - 0 0 - 1.916 1.871 1.960 - - 0 - 0.00%
2012-01-05 0 0.860 0.850 0.860 0.860 0.860 322,000 276,920 0.8600 1.916 1.893 1.916 1.916 1.916 144,552 1.9157 0.00%
2012-01-04 0 0.860 0.850 0.880 0.860 0.860 100,000 86,000 0.8600 1.916 1.893 1.960 1.916 1.916 44,892 1.9157 0.00%
2012-01-03 0 0.860 0.860 0.870 0.860 0.860 178,000 153,080 0.8600 1.916 1.916 1.938 1.916 1.916 79,907 1.9157 -1.15%
2011-12-30 0 0.870 0.850 0.870 - - 0 0 - 1.938 1.893 1.938 - - 0 - 0.00%
2011-12-29 0 0.870 0.850 0.880 0.870 0.870 20,000 17,400 0.8700 1.938 1.893 1.960 1.938 1.938 8,978 1.9380 2.35%
2011-12-28 0 0.850 0.850 0.870 0.830 0.840 192,000 159,580 0.8311 1.893 1.893 1.938 1.849 1.871 86,192 1.8514 1.19%
2011-12-23 0 0.840 0.840 0.860 0.820 0.840 190,000 158,200 0.8326 1.871 1.871 1.916 1.827 1.871 85,294 1.8548 0.00%
2011-12-22 0 0.840 0.840 0.860 0.840 0.840 50,000 42,000 0.8400 1.871 1.871 1.916 1.871 1.871 22,446 1.8712 -1.18%
2011-12-21 0 0.850 0.840 0.860 0.850 0.860 160,000 137,000 0.8563 1.893 1.871 1.916 1.893 1.916 71,827 1.9074 -1.16%
2011-12-20 0 0.860 0.850 0.880 - - 0 0 - 1.916 1.893 1.960 - - 0 - 0.00%
2011-12-19 0 0.860 0.850 0.890 - - 0 0 - 1.916 1.893 1.983 - - 0 - 0.00%
2011-12-16 0 0.860 0.820 0.870 0.850 0.870 280,000 238,500 0.8518 1.916 1.827 1.938 1.893 1.938 125,697 1.8974 -1.15%
2011-12-15 0 0.870 0.850 0.870 - - 0 0 - 1.938 1.893 1.938 - - 0 - 0.00%
2011-12-14 0 0.870 0.860 0.870 0.870 0.870 30,000 26,100 0.8700 1.938 1.916 1.938 1.938 1.938 13,468 1.9380 0.00%
2011-12-13 0 0.870 0.870 0.880 0.870 0.870 2,000 1,740 0.8700 1.938 1.938 1.960 1.938 1.938 898 1.9380 0.00%
2011-12-12 0 0.870 0.870 0.880 - - 0 0 - 1.938 1.938 1.960 - - 0 - 1.16%
2011-12-09 0 0.860 0.860 0.880 0.860 0.860 6,000 5,160 0.8600 1.916 1.916 1.960 1.916 1.916 2,694 1.9157 -1.15%
2011-12-08 0 0.870 0.870 0.880 0.870 0.870 194,000 168,780 0.8700 1.938 1.938 1.960 1.938 1.938 87,090 1.9380 -1.14%
2011-12-07 0 0.880 0.870 0.900 - - 0 0 - 1.960 1.938 2.005 - - 0 - 0.00%
2011-12-06 0 0.880 0.880 0.910 0.880 0.880 38,000 33,440 0.8800 1.960 1.960 2.027 1.960 1.960 17,059 1.9603 0.00%
2011-12-05 0 0.880 0.870 0.890 0.870 0.880 46,000 40,400 0.8783 1.960 1.938 1.983 1.938 1.960 20,650 1.9564 0.00%
2011-12-02 0 0.880 0.870 0.890 - - 0 0 - 1.960 1.938 1.983 - - 0 - 0.00%
2011-12-01 0 0.880 0.870 0.900 0.880 0.880 100,000 88,000 0.8800 1.960 1.938 2.005 1.960 1.960 44,892 1.9603 1.15%
2011-11-30 0 0.870 0.870 0.930 0.870 0.870 26,000 22,620 0.8700 1.938 1.938 2.072 1.938 1.938 11,672 1.9380 0.00%
2011-11-29 0 0.870 0.870 0.890 0.870 0.870 16,000 13,920 0.8700 1.938 1.938 1.983 1.938 1.938 7,183 1.9380 3.57%
2011-11-28 0 0.840 0.840 0.870 - - 0 0 - 1.871 1.871 1.938 - - 0 - 0.00%
2011-11-25 0 0.840 0.840 0.870 0.840 0.860 130,000 111,200 0.8554 1.871 1.871 1.938 1.871 1.916 58,359 1.9054 0.00%
2011-11-24 0 0.840 0.840 0.870 - - 0 0 - 1.871 1.871 1.938 - - 0 - 0.00%
2011-11-23 0 0.840 0.840 0.870 0.840 0.860 120,000 101,360 0.8447 1.871 1.871 1.938 1.871 1.916 53,870 1.8816 -2.33%
2011-11-22 0 0.860 0.860 0.890 0.860 0.870 120,000 103,540 0.8628 1.916 1.916 1.983 1.916 1.938 53,870 1.9220 -1.15%
2011-11-21 0 0.870 0.860 0.890 - - 0 0 - 1.938 1.916 1.983 - - 0 - 0.00%
2011-11-18 0 0.870 0.870 0.890 0.870 0.880 142,000 124,260 0.8751 1.938 1.938 1.983 1.938 1.960 63,746 1.9493 -1.14%
2011-11-17 0 0.880 0.880 0.890 0.880 0.880 154,000 135,520 0.8800 1.960 1.960 1.983 1.960 1.960 69,133 1.9603 -1.12%
2011-11-16 0 0.890 0.880 0.900 0.890 0.890 100,000 89,000 0.8900 1.983 1.960 2.005 1.983 1.983 44,892 1.9825 0.00%
2011-11-15 0 0.890 0.870 0.890 0.890 0.900 166,000 147,840 0.8906 1.983 1.938 1.983 1.983 2.005 74,520 1.9839 0.00%
2011-11-14 0 0.890 0.890 0.900 0.890 0.890 196,000 174,440 0.8900 1.983 1.983 2.005 1.983 1.983 87,988 1.9825 1.14%
2011-11-11 0 0.880 0.880 0.890 0.880 0.880 436,000 383,680 0.8800 1.960 1.960 1.983 1.960 1.960 195,728 1.9603 0.00%
2011-11-10 0 0.880 0.880 0.890 0.880 0.890 142,000 125,120 0.8811 1.960 1.960 1.983 1.960 1.983 63,746 1.9628 -1.12%
2011-11-09 0 0.890 0.890 0.910 0.890 0.910 442,000 395,760 0.8954 1.983 1.983 2.027 1.983 2.027 198,422 1.9945 -1.11%
2011-11-08 0 0.900 0.890 0.900 0.890 0.930 458,000 415,880 0.9080 2.005 1.983 2.005 1.983 2.072 205,605 2.0227 -1.10%
2011-11-07 0 0.910 0.910 0.920 0.910 0.940 558,000 516,940 0.9264 2.027 2.027 2.049 2.027 2.094 250,496 2.0637 -2.15%
2011-11-04 0 0.930 0.920 0.930 0.920 0.930 1,242,000 1,147,260 0.9237 2.072 2.049 2.072 2.049 2.072 557,556 2.0577 3.33%
2011-11-03 0 0.900 0.890 0.920 - - 0 0 - 2.005 1.983 2.049 - - 0 - 0.00%
2011-11-02 0 0.900 0.900 0.910 0.890 0.900 40,000 35,760 0.8940 2.005 2.005 2.027 1.983 2.005 17,957 1.9915 0.00%
2011-11-01 0 0.900 0.900 0.910 0.900 0.910 60,000 54,200 0.9033 2.005 2.005 2.027 2.005 2.027 26,935 2.0122 -1.10%
2011-10-31 0 0.910 0.910 0.920 0.900 0.910 50,000 45,400 0.9080 2.027 2.027 2.049 2.005 2.027 22,446 2.0226 1.11%
2011-10-28 0 0.900 0.900 0.920 0.900 0.900 66,000 59,400 0.9000 2.005 2.005 2.049 2.005 2.005 29,629 2.0048 0.00%
2011-10-27 0 0.900 0.890 0.900 0.890 0.900 190,000 170,280 0.8962 2.005 1.983 2.005 1.983 2.005 85,294 1.9964 1.12%
2011-10-26 0 0.890 0.880 0.890 0.880 0.890 58,000 51,540 0.8886 1.983 1.960 1.983 1.960 1.983 26,037 1.9795 0.00%
2011-10-25 0 0.890 0.890 0.900 0.890 0.900 144,000 128,260 0.8907 1.983 1.983 2.005 1.983 2.005 64,644 1.9841 0.00%
2011-10-24 0 0.890 0.880 0.900 0.890 0.890 200,000 178,000 0.8900 1.983 1.960 2.005 1.983 1.983 89,784 1.9825 1.14%
2011-10-21 0 0.880 0.880 0.890 0.880 0.880 200,000 176,000 0.8800 1.960 1.960 1.983 1.960 1.960 89,784 1.9603 0.00%
2011-10-20 0 0.880 0.880 0.890 0.880 0.890 246,000 216,900 0.8817 1.960 1.960 1.983 1.960 1.983 110,434 1.9641 0.00%
2011-10-19 0 0.880 0.880 0.890 0.880 0.890 86,000 76,040 0.8842 1.960 1.960 1.983 1.960 1.983 38,607 1.9696 0.00%
2011-10-18 0 0.880 0.880 0.890 0.880 0.890 168,000 148,340 0.8830 1.960 1.960 1.983 1.960 1.983 75,418 1.9669 -2.22%
2011-10-17 0 0.900 0.900 0.910 0.890 0.900 278,000 249,180 0.8963 2.005 2.005 2.027 1.983 2.005 124,799 1.9966 -1.10%
2011-10-14 0 0.910 0.900 0.910 0.910 0.910 42,000 38,220 0.9100 2.027 2.005 2.027 2.027 2.027 18,855 2.0271 0.00%
2011-10-13 0 0.910 0.900 0.920 0.900 0.930 401,498 369,477 0.9202 2.027 2.005 2.049 2.005 2.072 180,240 2.0499 -1.09%
2011-10-12 0 0.920 0.890 0.920 0.870 0.920 742,000 666,400 0.8981 2.049 1.983 2.049 1.938 2.049 333,097 2.0006 3.37%
2011-10-11 0 0.890 0.880 0.890 0.880 0.900 895,217 790,534 0.8831 1.983 1.960 1.983 1.960 2.005 401,879 1.9671 1.14%
2011-10-10 0 0.880 0.870 0.890 0.880 0.890 1,510,010 1,333,508 0.8831 1.960 1.938 1.983 1.960 1.983 677,871 1.9672 -2.22%
2011-10-07 0 0.900 0.890 0.900 0.880 0.900 832,000 740,300 0.8898 2.005 1.983 2.005 1.960 2.005 373,500 1.9821 2.27%
2011-10-06 0 0.880 0.880 0.900 0.880 0.890 940,000 828,360 0.8812 1.960 1.960 2.005 1.960 1.983 421,983 1.9630 1.15%
2011-10-04 0 0.870 0.850 0.880 0.870 0.900 2,690,000 2,348,860 0.8732 1.938 1.893 1.960 1.938 2.005 1,207,590 1.9451 0.00%
2011-10-03 0 0.870 0.870 0.880 0.870 0.920 2,572,000 2,263,100 0.8799 1.938 1.938 1.960 1.938 2.049 1,154,618 1.9600 0.00%
2011-09-30 0 0.870 0.870 0.890 0.870 0.890 742,000 648,160 0.8735 1.938 1.938 1.983 1.938 1.983 333,097 1.9459 0.00%
2011-09-28 0 0.870 0.860 0.870 0.860 0.880 2,798,000 2,428,800 0.8680 1.938 1.916 1.938 1.916 1.960 1,256,073 1.9336 0.00%
2011-09-27 0 0.870 0.870 0.880 0.870 0.870 812,000 706,440 0.8700 1.938 1.938 1.960 1.938 1.938 364,522 1.9380 -1.14%
2011-09-26 0 0.880 0.870 0.880 0.870 0.880 2,718,000 2,364,860 0.8701 1.960 1.938 1.960 1.938 1.960 1,220,160 1.9382 1.15%
2011-09-23 0 0.870 0.870 0.880 0.870 0.880 3,932,000 3,420,940 0.8700 1.938 1.938 1.960 1.938 1.960 1,765,146 1.9380 0.00%
2011-09-22 0 0.870 0.860 0.880 0.860 0.870 1,500,000 1,304,280 0.8695 1.938 1.916 1.960 1.916 1.938 673,377 1.9369 0.00%
2011-09-21 0 0.870 0.870 0.890 0.870 0.880 1,936,000 1,686,320 0.8710 1.938 1.938 1.983 1.938 1.960 869,106 1.9403 0.00%
2011-09-20 0 0.870 0.870 0.880 0.870 0.880 2,474,000 2,156,380 0.8716 1.938 1.938 1.960 1.938 1.960 1,110,624 1.9416 -2.25%
2011-09-19 0 0.890 0.890 0.900 0.890 0.890 408,000 363,120 0.8900 1.983 1.983 2.005 1.983 1.983 183,159 1.9825 0.00%
2011-09-16 0 0.890 0.890 0.910 0.890 0.910 504,000 453,440 0.8997 1.983 1.983 2.027 1.983 2.027 226,255 2.0041 1.14%
2011-09-15 0 0.880 0.880 0.900 0.880 0.890 412,000 365,100 0.8862 1.960 1.960 2.005 1.960 1.983 184,954 1.9740 1.15%
2011-09-14 0 0.870 0.860 0.880 0.860 0.890 966,000 846,360 0.8761 1.938 1.916 1.960 1.916 1.983 433,655 1.9517 0.00%
2011-09-12 0 0.870 0.870 0.890 0.870 0.880 460,000 401,320 0.8724 1.938 1.938 1.983 1.938 1.960 206,502 1.9434 0.00%
2011-09-09 0 0.890 0.890 0.910 0.890 0.900 58,000 51,940 0.8955 1.938 1.938 1.982 1.938 1.960 26,636 1.9500 0.00%
2011-09-08 0 0.890 0.890 0.900 0.890 0.890 4,000 3,560 0.8900 1.938 1.938 1.960 1.938 1.938 1,837 1.9380 -1.11%
2011-09-07 0 0.900 0.900 0.910 0.900 0.920 810,000 730,520 0.9019 1.960 1.960 1.982 1.960 2.003 371,983 1.9639 1.12%
2011-09-06 0 0.890 0.890 0.900 0.840 0.890 1,316,000 1,150,260 0.8741 1.938 1.938 1.960 1.829 1.938 604,357 1.9033 3.49%
2011-09-05 0 0.860 0.860 0.880 0.860 0.870 734,000 636,000 0.8665 1.873 1.873 1.916 1.873 1.894 337,081 1.8868 -3.37%
2011-09-02 0 0.890 0.890 0.900 0.850 0.900 1,564,000 1,387,420 0.8871 1.938 1.938 1.960 1.851 1.960 718,248 1.9317 4.71%
2011-09-01 0 0.850 0.840 0.860 0.830 0.860 1,148,000 974,180 0.8486 1.851 1.829 1.873 1.807 1.873 527,205 1.8478 2.41%
2011-08-31 0 0.830 0.820 0.840 0.830 0.850 484,500 403,115 0.8320 1.807 1.786 1.829 1.807 1.851 222,501 1.8117 0.00%
2011-08-30 0 0.830 0.810 0.840 0.800 0.830 644,000 528,800 0.8211 1.807 1.764 1.829 1.742 1.807 295,749 1.7880 5.06%
2011-08-29 0 0.790 0.780 0.790 0.770 0.790 900,000 702,800 0.7809 1.720 1.698 1.720 1.677 1.720 413,314 1.7004 2.60%
2011-08-26 0 0.770 0.750 0.770 0.750 0.800 416,000 325,040 0.7813 1.677 1.633 1.677 1.633 1.742 191,043 1.7014 2.67%
2011-08-25 0 0.750 0.750 0.790 0.750 0.760 20,000 15,100 0.7550 1.633 1.633 1.720 1.633 1.655 9,185 1.6440 -1.32%
2011-08-24 0 0.760 0.730 0.760 0.760 0.760 141,000 107,130 0.7598 1.655 1.590 1.655 1.655 1.655 64,753 1.6545 -1.30%
2011-08-23 0 0.770 0.730 0.770 - - 0 0 - 1.677 1.590 1.677 - - 0 - -2.53%
2011-08-22 0 0.790 0.710 0.790 0.710 0.790 444,000 318,700 0.7178 1.720 1.546 1.720 1.546 1.720 203,902 1.5630 5.33%
2011-08-19 0 0.750 0.750 0.760 0.720 0.760 266,000 196,060 0.7371 1.633 1.633 1.655 1.568 1.655 122,157 1.6050 2.74%
2011-08-18 0 0.730 0.730 0.760 0.730 0.740 70,000 51,340 0.7334 1.590 1.590 1.655 1.590 1.611 32,147 1.5971 -3.95%
2011-08-17 0 0.760 0.710 0.770 0.760 0.760 152,000 115,520 0.7600 1.655 1.546 1.677 1.655 1.655 69,804 1.6549 0.00%
2011-08-16 0 0.760 0.720 0.760 0.760 0.760 60,000 45,600 0.7600 1.655 1.568 1.655 1.655 1.655 27,554 1.6549 0.00%
2011-08-15 0 0.760 0.760 0.790 0.750 0.760 46,000 34,640 0.7530 1.655 1.655 1.720 1.633 1.655 21,125 1.6398 5.56%
2011-08-12 0 0.720 0.720 0.740 - - 0 0 - 1.568 1.568 1.611 - - 0 - 0.00%
2011-08-11 0 0.720 0.700 0.750 0.660 0.750 148,000 104,760 0.7078 1.568 1.524 1.633 1.437 1.633 67,967 1.5413 2.86%
2011-08-10 0 0.700 0.700 0.760 0.700 0.780 418,000 310,280 0.7423 1.524 1.524 1.655 1.524 1.698 191,962 1.6164 -6.67%
2011-08-09 0 0.750 0.700 0.750 0.640 0.750 378,000 254,120 0.6723 1.633 1.524 1.633 1.394 1.633 173,592 1.4639 7.14%
2011-08-08 0 0.700 0.680 0.700 0.640 0.700 450,000 302,280 0.6717 1.524 1.481 1.524 1.394 1.524 206,657 1.4627 -4.11%
2011-08-05 0 0.730 0.730 0.740 0.710 0.800 604,000 460,400 0.7623 1.590 1.590 1.611 1.546 1.742 277,380 1.6598 -9.88%
2011-08-04 0 0.810 0.790 0.810 0.810 0.830 82,000 66,960 0.8166 1.764 1.720 1.764 1.764 1.807 37,658 1.7781 -2.41%
2011-08-03 0 0.830 0.830 0.840 0.830 0.830 40,000 33,200 0.8300 1.807 1.807 1.829 1.807 1.807 18,370 1.8073 0.00%
2011-08-02 0 0.830 0.830 0.850 0.820 0.870 30,000 25,120 0.8373 1.807 1.807 1.851 1.786 1.894 13,777 1.8233 -3.49%
2011-08-01 0 0.860 0.840 0.860 0.860 0.860 2,000 1,720 0.8600 1.873 1.829 1.873 1.873 1.873 918 1.8727 0.00%
2011-07-29 0 0.860 0.850 0.870 0.840 0.870 258,000 222,820 0.8636 1.873 1.851 1.894 1.829 1.894 118,483 1.8806 2.38%
2011-07-28 0 0.840 0.840 0.850 0.830 0.840 54,000 45,100 0.8352 1.829 1.829 1.851 1.807 1.829 24,799 1.8186 1.20%
2011-07-27 0 0.830 0.830 0.870 0.830 0.830 50,000 41,500 0.8300 1.807 1.807 1.894 1.807 1.807 22,962 1.8073 0.00%
2011-07-26 0 0.830 0.840 0.850 0.830 0.840 176,000 147,620 0.8388 1.807 1.829 1.851 1.807 1.829 80,826 1.8264 0.00%
2011-07-25 0 0.830 0.830 0.840 0.810 0.850 340,000 283,920 0.8351 1.807 1.807 1.829 1.764 1.851 156,141 1.8184 -3.49%
2011-07-22 0 0.860 0.840 0.860 - - 0 0 - 1.873 1.829 1.873 - - 0 - 0.00%
2011-07-21 0 0.860 0.860 0.890 0.840 0.860 60,000 51,480 0.8580 1.873 1.873 1.938 1.829 1.873 27,554 1.8683 -2.27%
2011-07-20 0 0.880 0.880 0.900 0.850 0.860 88,000 75,080 0.8532 1.916 1.916 1.960 1.851 1.873 40,413 1.8578 3.53%
2011-07-19 0 0.850 0.840 0.860 0.840 0.860 376,000 319,040 0.8485 1.851 1.829 1.873 1.829 1.873 172,674 1.8476 -1.16%
2011-07-18 0 0.860 0.860 0.870 0.860 0.880 358,000 312,580 0.8731 1.873 1.873 1.894 1.873 1.916 164,407 1.9013 -1.15%
2011-07-15 0 0.870 0.850 0.880 0.860 0.870 148,000 128,200 0.8662 1.894 1.851 1.916 1.873 1.894 67,967 1.8862 -2.25%
2011-07-14 0 0.890 0.880 0.890 0.860 0.890 996,000 864,780 0.8683 1.938 1.916 1.938 1.873 1.938 457,401 1.8906 -1.11%
2011-07-13 0 0.900 0.860 0.900 0.870 0.900 246,000 215,400 0.8756 1.960 1.873 1.960 1.894 1.960 112,973 1.9067 4.65%
2011-07-12 0 0.860 0.860 0.880 0.860 0.880 740,000 643,100 0.8691 1.873 1.873 1.916 1.873 1.916 339,836 1.8924 -1.15%
2011-07-11 0 0.870 0.870 0.890 0.870 0.920 388,000 347,720 0.8962 1.894 1.894 1.938 1.894 2.003 178,184 1.9515 -4.40%
2011-07-08 0 0.910 0.890 0.910 0.850 0.920 3,100,000 2,780,940 0.8971 1.982 1.938 1.982 1.851 2.003 1,423,638 1.9534 10.98%
2011-07-07 0 0.820 0.810 0.820 0.800 0.820 452,000 366,440 0.8107 1.786 1.764 1.786 1.742 1.786 207,576 1.7653 2.50%
2011-07-06 0 0.800 0.780 0.800 0.780 0.800 240,000 187,800 0.7825 1.742 1.698 1.742 1.698 1.742 110,217 1.7039 2.56%
2011-07-05 0 0.780 0.780 0.790 0.780 0.780 30,000 23,400 0.7800 1.698 1.698 1.720 1.698 1.698 13,777 1.6985 -1.27%
2011-07-04 0 0.790 0.780 0.800 0.770 0.790 242,000 189,380 0.7826 1.720 1.698 1.742 1.677 1.720 111,136 1.7040 1.28%
2011-06-30 0 0.780 0.780 0.790 0.770 0.780 134,000 104,360 0.7788 1.698 1.698 1.720 1.677 1.698 61,538 1.6959 0.00%
2011-06-29 0 0.780 0.780 0.800 0.780 0.780 84,000 65,520 0.7800 1.698 1.698 1.742 1.698 1.698 38,576 1.6985 -1.27%
2011-06-28 0 0.790 0.790 0.810 0.790 0.790 80,000 63,200 0.7900 1.720 1.720 1.764 1.720 1.720 36,739 1.7202 0.00%
2011-06-27 0 0.790 0.780 0.790 0.790 0.790 200,000 158,000 0.7900 1.720 1.698 1.720 1.720 1.720 91,848 1.7202 0.00%
2011-06-24 0 0.790 0.790 0.800 0.790 0.800 38,000 30,100 0.7921 1.720 1.720 1.742 1.720 1.742 17,451 1.7248 1.28%
2011-06-23 0 0.780 0.780 0.800 - - 0 0 - 1.698 1.698 1.742 - - 0 - 1.30%
2011-06-22 0 0.770 0.770 0.800 - - 10,000 7,700 0.7700 1.677 1.677 1.742 - - 4,592 1.6767 0.00%
2011-06-21 0 0.770 0.770 0.780 0.770 0.780 426,000 331,020 0.7770 1.677 1.677 1.698 1.677 1.698 195,635 1.6920 0.00%
2011-06-20 0 0.770 0.770 0.780 0.770 0.780 352,000 273,040 0.7757 1.677 1.677 1.698 1.677 1.698 161,652 1.6891 -1.28%
2011-06-17 0 0.780 0.780 0.790 0.770 0.800 310,000 244,700 0.7894 1.698 1.698 1.720 1.677 1.742 142,364 1.7188 1.30%
2011-06-16 0 0.770 0.770 0.790 0.770 0.770 158,000 121,660 0.7700 1.677 1.677 1.720 1.677 1.677 72,560 1.6767 -2.53%
2011-06-15 0 0.790 0.790 0.800 0.770 0.790 34,000 26,820 0.7888 1.720 1.720 1.742 1.677 1.720 15,614 1.7177 0.00%
2011-06-14 0 0.790 0.770 0.800 0.790 0.790 56,000 44,240 0.7900 1.720 1.677 1.742 1.720 1.720 25,717 1.7202 2.60%
2011-06-13 0 0.770 0.770 0.780 0.760 0.770 18,000 13,800 0.7667 1.677 1.677 1.698 1.655 1.677 8,266 1.6694 -2.53%
2011-06-10 0 0.790 0.790 0.800 0.790 0.790 110,000 86,900 0.7900 1.720 1.720 1.742 1.720 1.720 50,516 1.7202 0.00%
2011-06-09 0 0.790 0.770 0.790 0.760 0.790 210,000 163,100 0.7767 1.720 1.677 1.720 1.655 1.720 96,440 1.6912 -1.25%
2011-06-08 0 0.800 0.790 0.810 0.800 0.810 288,000 232,180 0.8062 1.742 1.720 1.764 1.742 1.764 132,261 1.7555 -1.23%
2011-06-07 0 0.810 0.810 0.820 0.810 0.810 96,000 77,760 0.8100 1.764 1.764 1.786 1.764 1.764 44,087 1.7638 -1.22%
2011-06-03 0 0.820 0.810 0.830 0.810 0.830 148,000 121,720 0.8224 1.786 1.764 1.807 1.764 1.807 67,967 1.7909 -1.20%
2011-06-02 0 0.830 0.810 0.830 - - 0 0 - 1.807 1.764 1.807 - - 0 - 0.00%
2011-06-01 0 0.830 0.810 0.830 0.830 0.830 38,000 31,540 0.8300 1.807 1.764 1.807 1.807 1.807 17,451 1.8073 1.22%
2011-05-31 0 0.820 0.800 0.820 0.810 0.820 250,000 203,000 0.8120 1.786 1.742 1.786 1.764 1.786 114,810 1.7681 -1.20%
2011-05-30 0 0.830 0.820 0.830 0.830 0.830 18,000 14,940 0.8300 1.807 1.786 1.807 1.807 1.807 8,266 1.8073 2.47%
2011-05-27 0 0.810 0.810 0.830 0.810 0.830 272,000 223,460 0.8215 1.764 1.764 1.807 1.764 1.807 124,913 1.7889 -1.22%
2011-05-26 0 0.820 0.820 0.830 0.820 0.840 144,000 119,380 0.8290 1.786 1.786 1.807 1.786 1.829 66,130 1.8052 0.00%
2011-05-25 0 0.820 0.810 0.830 0.820 0.840 128,000 105,860 0.8270 1.786 1.764 1.807 1.786 1.829 58,782 1.8009 0.00%
2011-05-24 0 0.820 0.820 0.830 0.800 0.830 392,000 318,880 0.8135 1.786 1.786 1.807 1.742 1.807 180,021 1.7713 2.50%
2011-05-23 0 0.800 0.800 0.830 0.800 0.820 176,000 143,180 0.8135 1.742 1.742 1.807 1.742 1.786 80,826 1.7715 -1.23%
2011-05-20 0 0.810 0.810 0.820 0.810 0.840 632,000 520,580 0.8237 1.764 1.764 1.786 1.764 1.829 290,239 1.7936 -3.57%
2011-05-19 0 0.840 0.840 0.850 0.840 0.860 472,000 400,160 0.8478 1.829 1.829 1.851 1.829 1.873 216,760 1.8461 -1.18%
2011-05-18 0 0.850 0.840 0.860 0.850 0.850 796,000 676,600 0.8500 1.851 1.829 1.873 1.851 1.851 365,554 1.8509 -1.16%
2011-05-17 0 0.860 0.850 0.860 0.850 0.860 114,000 97,200 0.8526 1.873 1.851 1.873 1.851 1.873 52,353 1.8566 0.00%
2011-05-16 0 0.860 0.850 0.860 0.860 0.860 40,000 34,400 0.8600 1.873 1.851 1.873 1.873 1.873 18,370 1.8727 0.00%
2011-05-13 0 0.860 0.850 0.870 0.850 0.860 492,000 420,600 0.8549 1.873 1.851 1.894 1.851 1.873 225,945 1.8615 1.18%
2011-05-12 0 0.850 0.840 0.870 0.840 0.870 456,000 388,760 0.8525 1.851 1.829 1.894 1.829 1.894 209,413 1.8564 -2.30%
2011-05-11 0 0.870 0.860 0.870 0.850 0.870 256,000 220,700 0.8621 1.894 1.873 1.894 1.851 1.894 117,565 1.8773 2.35%
2011-05-09 0 0.850 0.850 0.870 0.850 0.880 514,000 443,720 0.8633 1.851 1.851 1.894 1.851 1.916 236,048 1.8798 -4.49%
2011-05-06 0 0.890 0.880 0.900 0.870 0.890 256,000 225,820 0.8821 1.938 1.916 1.960 1.894 1.938 117,565 1.9208 3.49%
2011-05-05 0 0.860 0.860 0.870 0.860 0.880 92,000 80,200 0.8717 1.873 1.873 1.894 1.873 1.916 42,250 1.8982 -1.15%
2011-05-04 0 0.870 0.870 0.880 0.870 0.880 662,000 580,620 0.8771 1.894 1.894 1.916 1.894 1.916 304,016 1.9098 -2.25%
2011-05-03 0 0.890 0.880 0.900 0.880 0.890 312,000 276,560 0.8864 1.938 1.916 1.960 1.916 1.938 143,282 1.9302 0.00%
2011-04-29 0 0.890 0.880 0.890 0.880 0.900 1,034,000 916,440 0.8863 1.938 1.916 1.938 1.916 1.960 474,852 1.9299 -0.00%
2011-04-28 0 0.910 0.900 0.910 0.900 0.910 790,000 716,640 0.9071 1.938 1.917 1.938 1.917 1.938 370,951 1.9319 1.11%
2011-04-27 0 0.900 0.900 0.910 0.900 0.900 298,000 268,200 0.9000 1.917 1.917 1.938 1.917 1.917 139,928 1.9167 1.12%
2011-04-26 0 0.890 0.890 0.900 0.880 0.900 2,593,000 2,312,080 0.8917 1.895 1.895 1.917 1.874 1.917 1,217,564 1.8989 0.00%
2011-04-21 0 0.890 0.890 0.900 0.890 0.900 268,000 239,200 0.8925 1.895 1.895 1.917 1.895 1.917 125,842 1.9008 0.00%
2011-04-20 0 0.890 0.890 0.910 0.890 0.910 428,000 384,580 0.8986 1.895 1.895 1.938 1.895 1.938 200,971 1.9136 -1.11%
2011-04-19 0 0.900 0.890 0.900 0.880 0.900 488,000 436,280 0.8940 1.917 1.895 1.917 1.874 1.917 229,144 1.9040 1.12%
2011-04-18 0 0.890 0.890 0.910 0.890 0.910 728,000 650,840 0.8940 1.895 1.895 1.938 1.895 1.938 341,838 1.9039 0.00%
2011-04-15 0 0.890 0.890 0.900 0.890 0.900 472,000 421,080 0.8921 1.895 1.895 1.917 1.895 1.917 221,631 1.8999 -1.11%
2011-04-14 0 0.900 0.890 0.900 0.890 0.900 404,000 360,760 0.8930 1.917 1.895 1.917 1.895 1.917 189,701 1.9017 1.12%
2011-04-13 0 0.890 0.890 0.910 0.880 0.900 400,000 357,920 0.8948 1.895 1.895 1.938 1.874 1.917 187,823 1.9056 -1.11%
2011-04-12 0 0.900 0.900 0.910 0.890 0.900 290,000 260,800 0.8993 1.917 1.917 1.938 1.895 1.917 136,172 1.9152 -1.10%
2011-04-11 0 0.910 0.910 0.920 0.900 0.920 414,000 378,920 0.9153 1.938 1.938 1.959 1.917 1.959 194,397 1.9492 -1.09%
2011-04-08 0 0.920 0.900 0.920 0.910 0.920 610,000 555,640 0.9109 1.959 1.917 1.959 1.938 1.959 286,430 1.9399 1.10%
2011-04-07 0 0.910 0.900 0.920 0.890 0.910 294,000 265,380 0.9027 1.938 1.917 1.959 1.895 1.938 138,050 1.9223 0.00%
2011-04-06 0 0.910 0.890 0.910 0.890 0.910 1,755,654 1,564,242 0.8910 1.938 1.895 1.938 1.895 1.938 824,382 1.8975 1.11%
2011-04-04 0 0.900 0.890 0.900 0.890 0.920 954,000 859,080 0.9005 1.917 1.895 1.917 1.895 1.959 447,958 1.9178 -1.10%
2011-04-01 0 0.910 0.900 0.910 0.900 0.920 1,247,218 1,130,487 0.9064 1.938 1.917 1.938 1.917 1.959 585,641 1.9303 -1.09%
2011-03-31 0 0.920 0.930 0.940 0.920 0.950 684,600 634,460 0.9268 1.959 1.981 2.002 1.959 2.023 321,459 1.9737 -3.16%
2011-03-30 0 0.950 0.930 0.950 0.920 0.950 3,412,000 3,186,400 0.9339 2.023 1.981 2.023 1.959 2.023 1,602,132 1.9888 5.56%
2011-03-29 0 0.900 0.890 0.900 0.870 0.900 1,674,000 1,476,240 0.8819 1.917 1.895 1.917 1.853 1.917 786,040 1.8781 -1.10%
2011-03-28 0 0.910 0.900 0.910 0.870 1.000 6,204,000 5,625,100 0.9067 1.938 1.917 1.938 1.853 2.130 2,913,139 1.9309 -11.65%
2011-03-25 0 1.030 1.030 1.040 1.010 1.050 1,290,000 1,337,020 1.0364 2.194 2.194 2.215 2.151 2.236 605,730 2.2073 -0.96%
2011-03-24 0 1.040 1.020 1.040 1.020 1.060 532,000 555,400 1.0440 2.215 2.172 2.215 2.172 2.257 249,805 2.2233 0.00%
2011-03-23 0 1.040 1.030 1.050 1.000 1.050 756,000 775,320 1.0256 2.215 2.194 2.236 2.130 2.236 354,986 2.1841 1.96%
2011-03-22 0 1.020 1.010 1.020 1.000 1.030 664,000 672,540 1.0129 2.172 2.151 2.172 2.130 2.194 311,787 2.1571 0.99%
2011-03-21 0 1.010 1.000 1.010 0.960 1.030 1,372,000 1,380,120 1.0059 2.151 2.130 2.151 2.044 2.194 644,234 2.1423 6.32%
2011-03-18 0 0.950 0.950 0.980 0.950 0.970 344,000 329,780 0.9587 2.023 2.023 2.087 2.023 2.066 161,528 2.0416 1.06%
2011-03-17 0 0.940 0.940 0.970 0.930 0.980 1,108,000 1,053,380 0.9507 2.002 2.002 2.066 1.981 2.087 520,270 2.0247 -6.93%
2011-03-16 0 1.010 1.000 1.010 0.960 1.020 678,000 670,820 0.9894 2.151 2.130 2.151 2.044 2.172 318,360 2.1071 4.12%
2011-03-15 0 0.970 0.970 0.990 0.950 1.000 1,666,000 1,617,740 0.9710 2.066 2.066 2.108 2.023 2.130 782,284 2.0680 -4.90%
2011-03-14 0 1.020 1.020 1.040 1.000 1.030 280,000 286,860 1.0245 2.172 2.172 2.215 2.130 2.194 131,476 2.1818 -0.97%
2011-03-11 0 1.030 1.030 1.040 1.030 1.040 644,000 664,460 1.0318 2.194 2.194 2.215 2.194 2.215 302,395 2.1973 -2.83%
2011-03-10 0 1.060 1.050 1.070 1.030 1.060 478,000 501,260 1.0487 2.257 2.236 2.279 2.194 2.257 224,449 2.2333 0.95%
2011-03-09 0 1.050 1.050 1.060 1.050 1.080 782,000 827,640 1.0584 2.236 2.236 2.257 2.236 2.300 367,194 2.2540 0.00%
2011-03-08 0 1.050 1.050 1.060 1.030 1.060 1,046,000 1,087,340 1.0395 2.236 2.236 2.257 2.194 2.257 491,158 2.2138 0.96%
2011-03-07 0 1.040 1.030 1.040 1.040 1.150 3,244,000 3,536,740 1.0902 2.215 2.194 2.215 2.215 2.449 1,523,247 2.3218 -5.45%
2011-03-04 0 1.100 1.080 1.100 1.030 1.100 2,464,000 2,649,940 1.0755 2.343 2.300 2.343 2.194 2.343 1,156,991 2.2904 6.80%
2011-03-03 0 1.030 1.030 1.050 1.000 1.050 742,000 758,440 1.0222 2.194 2.194 2.236 2.130 2.236 348,412 2.1768 -1.90%
2011-03-02 0 1.050 1.050 1.060 1.040 1.060 374,000 391,660 1.0472 2.236 2.236 2.257 2.215 2.257 175,615 2.2302 -0.94%
2011-03-01 0 1.060 1.050 1.060 1.000 1.110 3,100,000 3,308,880 1.0674 2.257 2.236 2.257 2.130 2.364 1,455,630 2.2732 4.95%
2011-02-28 0 1.010 1.000 1.020 0.960 1.030 1,518,000 1,517,300 0.9995 2.151 2.130 2.172 2.044 2.194 712,789 2.1287 4.12%
2011-02-25 0 0.970 0.970 0.980 0.970 1.000 904,000 888,640 0.9830 2.066 2.066 2.087 2.066 2.130 424,481 2.0935 -2.02%
2011-02-24 0 0.990 0.990 1.000 0.970 1.080 3,082,000 3,181,020 1.0321 2.108 2.108 2.130 2.066 2.300 1,447,178 2.1981 -5.71%
2011-02-23 0 1.050 1.050 1.060 1.040 1.080 1,356,000 1,421,660 1.0484 2.236 2.236 2.257 2.215 2.300 636,721 2.2328 -2.78%
2011-02-22 0 1.080 1.060 1.080 1.050 1.130 2,704,000 2,911,140 1.0766 2.300 2.257 2.300 2.236 2.407 1,269,685 2.2928 -1.82%
2011-02-21 0 1.100 1.100 1.110 1.000 1.150 7,311,200 8,045,936 1.1005 2.343 2.343 2.364 2.130 2.449 3,433,033 2.3437 8.91%
2011-02-18 0 1.010 1.000 1.010 0.960 1.010 882,000 878,960 0.9966 2.151 2.130 2.151 2.044 2.151 414,150 2.1223 5.21%
2011-02-17 0 0.960 0.960 0.970 0.960 0.990 1,434,000 1,386,780 0.9671 2.044 2.044 2.066 2.044 2.108 673,346 2.0595 -3.03%
2011-02-16 0 0.990 0.980 0.990 0.990 1.010 1,202,000 1,198,560 0.9971 2.108 2.087 2.108 2.108 2.151 564,409 2.1236 -1.00%
2011-02-15 0 1.000 1.000 1.010 0.980 1.010 1,934,000 1,923,140 0.9944 2.130 2.130 2.151 2.087 2.151 908,125 2.1177 1.01%
2011-02-14 0 0.990 0.980 0.990 0.970 1.010 2,360,000 2,345,260 0.9938 2.108 2.087 2.108 2.066 2.151 1,108,157 2.1164 2.06%
2011-02-11 0 0.970 0.960 0.970 0.940 0.990 2,874,000 2,757,640 0.9595 2.066 2.044 2.066 2.002 2.108 1,349,510 2.0434 -2.02%
2011-02-10 0 0.990 0.980 0.990 0.970 1.030 3,362,000 3,328,240 0.9900 2.108 2.087 2.108 2.066 2.194 1,578,654 2.1083 -1.00%
2011-02-09 0 1.000 1.000 1.010 0.960 1.040 13,204,000 13,255,080 1.0039 2.130 2.130 2.151 2.044 2.215 6,200,045 2.1379 8.70%
2011-02-08 0 0.920 0.910 0.920 0.900 0.920 332,000 302,820 0.9121 1.959 1.938 1.959 1.917 1.959 155,893 1.9425 0.00%
2011-02-07 0 0.920 0.910 0.930 0.880 0.940 1,230,000 1,112,820 0.9047 1.959 1.938 1.981 1.874 2.002 577,556 1.9268 5.75%
2011-02-02 0 0.870 0.870 0.880 0.870 0.870 320,000 278,400 0.8700 1.853 1.853 1.874 1.853 1.853 150,259 1.8528 1.16%
2011-02-01 0 0.860 0.860 0.880 0.860 0.900 2,492,000 2,193,740 0.8803 1.832 1.832 1.874 1.832 1.917 1,170,139 1.8748 0.00%
2011-01-31 0 0.860 0.830 0.860 0.830 0.860 100,000 84,300 0.8430 1.832 1.768 1.832 1.768 1.832 46,956 1.7953 2.38%
2011-01-28 0 0.840 0.840 0.860 0.840 0.860 228,000 192,240 0.8432 1.789 1.789 1.832 1.789 1.832 107,059 1.7956 -1.18%
2011-01-27 0 0.850 0.840 0.850 0.850 0.860 588,000 499,860 0.8501 1.810 1.789 1.810 1.810 1.832 276,100 1.8104 -1.16%
2011-01-26 0 0.860 0.850 0.860 0.850 0.890 1,294,000 1,116,640 0.8629 1.832 1.810 1.832 1.810 1.895 607,608 1.8378 1.18%
2011-01-25 0 0.850 0.840 0.870 0.850 0.870 254,000 216,980 0.8543 1.810 1.789 1.853 1.810 1.853 119,268 1.8193 -1.16%
2011-01-24 0 0.860 0.850 0.860 0.860 0.890 792,000 691,460 0.8731 1.832 1.810 1.832 1.832 1.895 371,890 1.8593 0.00%
2011-01-21 0 0.860 0.850 0.870 0.830 0.880 1,432,000 1,229,120 0.8583 1.832 1.810 1.853 1.768 1.874 672,407 1.8279 3.61%
2011-01-20 0 0.830 0.820 0.840 0.820 0.830 438,000 363,040 0.8289 1.768 1.746 1.789 1.746 1.768 205,666 1.7652 0.00%
2011-01-19 0 0.830 0.830 0.860 0.830 0.850 132,000 110,560 0.8376 1.768 1.768 1.832 1.768 1.810 61,982 1.7838 0.00%
2011-01-18 0 0.830 0.830 0.850 0.830 0.840 162,000 134,760 0.8319 1.768 1.768 1.810 1.768 1.789 76,068 1.7716 0.00%
2011-01-17 0 0.830 0.820 0.830 0.820 0.840 200,000 165,100 0.8255 1.768 1.746 1.768 1.746 1.789 93,912 1.7580 -1.19%
2011-01-14 0 0.840 0.840 0.860 0.840 0.840 18,000 15,120 0.8400 1.789 1.789 1.832 1.789 1.789 8,452 1.7889 0.00%
2011-01-13 0 0.840 0.840 0.860 0.840 0.860 552,000 467,320 0.8466 1.789 1.789 1.832 1.789 1.832 259,196 1.8030 -3.45%
2011-01-12 0 0.870 0.850 0.870 0.840 0.900 656,000 557,460 0.8498 1.853 1.810 1.853 1.789 1.917 308,030 1.8098 2.35%
2011-01-11 0 0.850 0.840 0.850 0.840 0.910 986,000 845,520 0.8575 1.810 1.789 1.810 1.789 1.938 462,984 1.8262 2.41%
2011-01-10 0 0.830 0.820 0.830 0.830 0.830 2,000 1,660 0.8300 1.768 1.746 1.768 1.768 1.768 939 1.7676 0.00%
2011-01-07 0 0.830 0.820 0.840 0.820 0.840 156,000 129,260 0.8286 1.768 1.746 1.789 1.746 1.789 73,251 1.7646 1.22%
2011-01-06 0 0.820 0.810 0.840 0.820 0.820 524,000 429,680 0.8200 1.746 1.725 1.789 1.746 1.746 246,048 1.7463 0.00%
2011-01-05 0 0.820 0.820 0.830 0.820 0.830 187,500 153,965 0.8211 1.746 1.746 1.768 1.746 1.768 88,042 1.7488 -1.20%
2011-01-04 0 0.830 0.820 0.850 0.810 0.850 114,000 93,700 0.8219 1.768 1.746 1.810 1.725 1.810 53,530 1.7504 0.00%
2011-01-03 0 0.830 0.810 0.830 0.820 0.830 402,000 331,660 0.8250 1.768 1.725 1.768 1.746 1.768 188,762 1.7570 -1.19%
2010-12-31 0 0.840 0.830 0.850 0.840 0.840 528,000 443,220 0.8394 1.789 1.768 1.810 1.789 1.789 247,927 1.7877 0.00%
2010-12-30 0 0.840 0.840 0.850 0.830 0.840 290,000 241,200 0.8317 1.789 1.789 1.810 1.768 1.789 136,172 1.7713 -1.18%
2010-12-29 0 0.850 0.840 0.850 0.830 0.880 372,000 312,100 0.8390 1.810 1.789 1.810 1.768 1.874 174,676 1.7867 0.00%
2010-12-28 0 0.850 0.830 0.850 0.840 0.870 100,000 84,740 0.8474 1.810 1.768 1.810 1.789 1.853 46,956 1.8047 3.66%
2010-12-24 0 0.820 0.810 0.830 0.810 0.830 116,000 94,940 0.8184 1.746 1.725 1.768 1.725 1.768 54,469 1.7430 0.00%
2010-12-23 0 0.820 0.810 0.820 0.820 0.830 358,000 294,060 0.8214 1.746 1.725 1.746 1.746 1.768 168,102 1.7493 -1.20%
2010-12-22 0 0.830 0.820 0.830 0.810 0.830 460,000 377,600 0.8209 1.768 1.746 1.768 1.725 1.768 215,997 1.7482 1.22%
2010-12-21 0 0.820 0.810 0.830 0.810 0.820 270,000 221,100 0.8189 1.746 1.725 1.768 1.725 1.746 126,781 1.7440 -4.65%
2010-12-20 0 0.860 0.820 0.860 0.800 0.870 144,000 117,880 0.8186 1.832 1.746 1.832 1.704 1.853 67,616 1.7434 6.17%
2010-12-17 0 0.810 0.820 0.830 0.810 0.820 214,000 175,240 0.8189 1.725 1.746 1.768 1.725 1.746 100,485 1.7439 -2.41%
2010-12-16 0 0.830 0.810 0.840 0.810 0.840 1,312,000 1,077,480 0.8213 1.768 1.725 1.789 1.725 1.789 616,060 1.7490 -3.49%
2010-12-15 0 0.860 0.850 0.860 0.820 0.860 724,000 608,500 0.8405 1.832 1.810 1.832 1.746 1.832 339,960 1.7899 -1.15%
2010-12-14 0 0.870 0.850 0.870 0.830 0.890 696,000 592,840 0.8518 1.853 1.810 1.853 1.768 1.895 326,812 1.8140 3.57%
2010-12-13 0 0.840 0.840 0.860 0.830 0.880 764,000 654,660 0.8569 1.789 1.789 1.832 1.768 1.874 358,742 1.8249 -6.67%
2010-12-10 0 0.900 0.890 0.900 0.870 0.910 1,230,000 1,091,060 0.8870 1.917 1.895 1.917 1.853 1.938 577,556 1.8891 4.65%
2010-12-09 0 0.860 0.860 0.870 0.830 0.930 2,645,000 2,301,970 0.8703 1.832 1.832 1.853 1.768 1.981 1,241,981 1.8535 -7.53%
2010-12-08 0 0.930 0.910 0.920 0.780 0.940 5,492,000 4,850,740 0.8832 1.981 1.938 1.959 1.661 2.002 2,578,813 1.8810 20.78%
2010-12-07 0 0.770 0.770 0.800 0.760 0.770 166,000 126,800 0.7639 1.640 1.640 1.704 1.619 1.640 77,947 1.6268 0.00%
2010-12-06 0 0.770 0.770 0.790 0.750 0.780 870,000 654,500 0.7523 1.640 1.640 1.682 1.597 1.661 408,516 1.6021 2.67%
2010-12-03 0 0.750 0.750 0.780 0.750 0.790 624,000 484,340 0.7762 1.597 1.597 1.661 1.597 1.682 293,004 1.6530 0.00%
2010-12-02 0 0.750 0.750 0.760 0.750 0.760 177,000 133,420 0.7538 1.597 1.597 1.619 1.597 1.619 83,112 1.6053 1.35%
2010-12-01 0 0.740 0.730 0.750 - - 0 0 - 1.576 1.555 1.597 - - 0 - 0.00%
2010-11-30 0 0.740 0.720 0.750 0.730 0.800 1,062,000 819,020 0.7712 1.576 1.533 1.597 1.555 1.704 498,671 1.6424 -1.33%
2010-11-29 0 0.750 0.710 0.750 0.720 0.750 354,000 260,320 0.7354 1.597 1.512 1.597 1.533 1.597 166,224 1.5661 7.14%
2010-11-26 0 0.700 0.700 0.710 0.690 0.690 10,000 6,900 0.6900 1.491 1.491 1.512 1.469 1.469 4,696 1.4695 0.00%
2010-11-25 0 0.700 0.680 0.700 0.700 0.700 20,000 14,000 0.7000 1.491 1.448 1.491 1.491 1.491 9,391 1.4908 -1.41%
2010-11-24 0 0.710 0.690 0.710 0.690 0.710 550,000 379,700 0.6904 1.512 1.469 1.512 1.469 1.512 258,257 1.4702 2.90%
2010-11-23 0 0.690 0.690 0.700 0.680 0.690 398,000 273,980 0.6884 1.469 1.469 1.491 1.448 1.469 186,884 1.4660 1.47%
2010-11-22 0 0.680 0.680 0.690 0.660 0.680 326,000 220,740 0.6771 1.448 1.448 1.469 1.406 1.448 153,076 1.4420 -1.45%
2010-11-19 0 0.690 0.690 0.700 0.690 0.700 970,000 671,400 0.6922 1.469 1.469 1.491 1.469 1.491 455,471 1.4741 -1.43%
2010-11-18 0 0.700 0.690 0.710 0.690 0.720 402,000 279,960 0.6964 1.491 1.469 1.512 1.469 1.533 188,762 1.4831 1.45%
2010-11-17 0 0.690 0.680 0.690 0.680 0.690 1,248,000 857,080 0.6868 1.469 1.448 1.469 1.448 1.469 586,009 1.4626 0.00%
2010-11-16 0 0.690 0.680 0.710 0.690 0.770 1,672,000 1,193,820 0.7140 1.469 1.448 1.512 1.469 1.640 785,101 1.5206 -10.39%
2010-11-15 0 0.770 0.770 0.790 0.770 0.780 180,000 138,900 0.7717 1.640 1.640 1.682 1.640 1.661 84,520 1.6434 -3.75%
2010-11-12 0 0.800 0.760 0.800 0.810 0.810 4,000 3,220 0.8050 1.704 1.619 1.704 1.725 1.725 1,878 1.7144 0.00%
2010-11-11 0 0.800 0.770 0.810 - - 0 0 - 1.704 1.640 1.725 - - 0 - 0.00%
2010-11-10 0 0.800 0.790 0.800 0.780 0.800 508,000 399,300 0.7860 1.704 1.682 1.704 1.661 1.704 238,536 1.6740 1.27%
2010-11-09 0 0.790 0.810 0.820 0.740 0.880 1,328,000 1,039,400 0.7827 1.682 1.725 1.746 1.576 1.874 623,573 1.6668 8.22%
2010-11-08 0 0.730 0.730 0.740 0.720 0.730 548,000 397,600 0.7255 1.555 1.555 1.576 1.533 1.555 257,318 1.5452 4.29%
2010-11-05 0 0.700 0.680 0.710 0.700 0.720 708,000 495,740 0.7002 1.491 1.448 1.512 1.491 1.533 332,447 1.4912 0.00%
2010-11-04 0 0.700 0.670 0.700 0.670 0.700 20,000 13,640 0.6820 1.491 1.427 1.491 1.427 1.491 9,391 1.4524 4.48%
2010-11-03 0 0.670 0.670 0.690 0.670 0.690 70,000 48,100 0.6871 1.427 1.427 1.469 1.427 1.469 32,869 1.4634 -1.47%
2010-11-02 0 0.680 0.680 0.690 0.670 0.680 286,000 194,280 0.6793 1.448 1.448 1.469 1.427 1.448 134,294 1.4467 0.00%
2010-11-01 0 0.680 0.670 0.680 0.670 0.690 176,000 119,380 0.6783 1.448 1.427 1.448 1.427 1.469 82,642 1.4445 -1.45%
2010-10-29 0 0.690 0.680 0.690 0.660 0.690 472,000 318,560 0.6749 1.469 1.448 1.469 1.406 1.469 221,631 1.4373 6.15%
2010-10-28 0 0.650 0.650 0.670 - - 0 0 - 1.384 1.384 1.427 - - 0 - 0.00%
2010-10-27 0 0.650 0.640 0.670 0.650 0.650 388,000 252,200 0.6500 1.384 1.363 1.427 1.384 1.384 182,189 1.3843 -2.99%
2010-10-26 0 0.670 0.640 0.670 0.630 0.670 333,000 212,240 0.6374 1.427 1.363 1.427 1.342 1.427 156,363 1.3574 1.52%
2010-10-25 0 0.660 0.660 0.670 0.650 0.660 168,000 109,880 0.6540 1.406 1.406 1.427 1.384 1.406 78,886 1.3929 1.54%
2010-10-22 0 0.650 0.640 0.650 - - 0 0 - 1.384 1.363 1.384 - - 0 - 0.00%
2010-10-21 0 0.650 0.650 0.670 0.640 0.650 189,000 122,280 0.6470 1.384 1.384 1.427 1.363 1.384 88,746 1.3779 -1.52%
2010-10-20 0 0.660 0.640 0.660 - - 0 0 - 1.406 1.363 1.406 - - 0 - 0.00%
2010-10-19 0 0.660 0.660 0.680 0.630 0.680 174,000 112,100 0.6443 1.406 1.406 1.448 1.342 1.448 81,703 1.3720 0.00%
2010-10-18 0 0.660 0.640 0.670 - - 0 0 - 1.406 1.363 1.427 - - 0 - 0.00%
2010-10-15 0 0.660 0.640 0.670 0.660 0.670 40,000 26,500 0.6625 1.406 1.363 1.427 1.406 1.427 18,782 1.4109 3.13%
2010-10-14 0 0.640 0.640 0.660 0.640 0.640 12,000 7,680 0.6400 1.363 1.363 1.406 1.363 1.363 5,635 1.3630 -1.54%
2010-10-13 0 0.650 0.650 0.660 0.650 0.650 196,000 127,400 0.6500 1.384 1.384 1.406 1.384 1.384 92,033 1.3843 0.00%
2010-10-12 0 0.650 0.640 0.660 0.640 0.710 426,000 279,720 0.6566 1.384 1.363 1.406 1.363 1.512 200,032 1.3984 -2.99%
2010-10-11 0 0.670 0.660 0.670 0.640 0.680 110,000 70,800 0.6436 1.427 1.406 1.427 1.363 1.448 51,651 1.3707 -1.47%
2010-10-08 0 0.680 0.640 0.690 - - 0 0 - 1.448 1.363 1.469 - - 0 - 0.00%
2010-10-07 0 0.680 0.650 0.680 - - 0 0 - 1.448 1.384 1.448 - - 0 - -1.45%
2010-10-06 0 0.690 0.670 0.690 0.680 0.690 200,000 137,940 0.6897 1.469 1.427 1.469 1.448 1.469 93,912 1.4688 4.55%
2010-10-05 0 0.660 0.640 0.680 0.640 0.660 160,000 102,900 0.6431 1.406 1.363 1.448 1.363 1.406 75,129 1.3696 1.54%
2010-10-04 0 0.650 0.640 0.650 0.650 0.660 550,000 357,520 0.6500 1.384 1.363 1.384 1.384 1.406 258,257 1.3844 0.00%
2010-09-30 0 0.650 0.640 0.650 0.640 0.680 1,244,000 808,720 0.6501 1.384 1.363 1.384 1.363 1.448 584,130 1.3845 0.00%
2010-09-29 0 0.650 0.650 0.670 0.650 0.680 266,000 173,180 0.6511 1.384 1.384 1.427 1.384 1.448 124,902 1.3865 1.56%
2010-09-28 0 0.640 0.640 0.660 - - 0 0 - 1.363 1.363 1.406 - - 0 - 0.00%
2010-09-27 0 0.640 0.640 0.670 0.640 0.640 352,000 225,340 0.6402 1.363 1.363 1.427 1.363 1.363 165,284 1.3633 -4.48%
2010-09-24 0 0.670 0.650 0.670 0.670 0.670 10,000 6,700 0.6700 1.427 1.384 1.427 1.427 1.427 4,696 1.4269 1.52%
2010-09-22 0 0.660 0.640 0.670 0.660 0.680 254,000 169,320 0.6666 1.406 1.363 1.427 1.406 1.448 119,268 1.4197 -1.49%
2010-09-21 0 0.670 0.660 0.670 0.650 0.680 172,000 114,300 0.6645 1.427 1.406 1.427 1.384 1.448 80,764 1.4152 1.52%
2010-09-20 0 0.660 0.650 0.670 0.660 0.680 308,000 205,620 0.6676 1.406 1.384 1.427 1.406 1.448 144,624 1.4218 -1.49%
2010-09-17 0 0.670 0.650 0.670 0.640 0.670 158,000 104,940 0.6642 1.427 1.384 1.427 1.363 1.427 74,190 1.4145 0.00%
2010-09-16 0 0.670 0.640 0.670 0.640 0.670 520,000 334,620 0.6435 1.427 1.363 1.427 1.363 1.427 244,170 1.3704 0.00%
2010-09-15 0 0.670 0.660 0.670 0.670 0.670 16,000 10,720 0.6700 1.427 1.406 1.427 1.427 1.427 7,513 1.4269 0.00%
2010-09-14 0 0.670 0.650 0.670 0.670 0.710 122,000 81,860 0.6710 1.427 1.384 1.427 1.427 1.512 57,286 1.4290 4.69%
2010-09-13 0 0.650 0.650 0.670 0.650 0.660 64,000 41,640 0.6506 1.363 1.363 1.405 1.363 1.384 30,521 1.3643 -2.99%
2010-09-10 0 0.670 0.640 0.670 0.640 0.680 166,000 109,040 0.6569 1.405 1.342 1.405 1.342 1.426 79,165 1.3774 0.00%
2010-09-09 0 0.670 0.640 0.670 - - 0 0 - 1.405 1.342 1.405 - - 0 - 0.00%
2010-09-08 0 0.670 0.640 0.670 0.640 0.670 76,000 50,320 0.6621 1.405 1.342 1.405 1.342 1.405 36,244 1.3884 -1.47%
2010-09-07 0 0.680 0.660 0.680 0.660 0.680 226,000 149,280 0.6605 1.426 1.384 1.426 1.384 1.426 107,778 1.3851 4.62%
2010-09-06 0 0.650 0.650 0.680 0.650 0.680 220,000 143,060 0.6503 1.363 1.363 1.426 1.363 1.426 104,917 1.3636 -4.41%
2010-09-03 0 0.680 0.630 0.680 0.630 0.680 580,000 380,240 0.6556 1.426 1.321 1.426 1.321 1.426 276,599 1.3747 3.03%
2010-09-02 0 0.660 0.610 0.670 - - 0 0 - 1.384 1.279 1.405 - - 0 - 0.00%
2010-09-01 0 0.660 0.620 0.690 0.570 0.660 74,000 44,400 0.6000 1.384 1.300 1.447 1.195 1.384 35,290 1.2581 -1.49%
2010-08-31 0 0.670 0.620 0.670 - - 0 0 - 1.405 1.300 1.405 - - 0 - 0.00%
2010-08-30 0 0.670 0.640 0.670 - - 0 0 - 1.405 1.342 1.405 - - 0 - -1.47%
2010-08-27 0 0.680 0.640 0.690 0.670 0.680 10,000 6,740 0.6740 1.426 1.342 1.447 1.405 1.426 4,769 1.4133 3.03%
2010-08-26 0 0.660 0.660 0.670 0.640 0.660 128,000 82,000 0.6406 1.384 1.384 1.405 1.342 1.384 61,043 1.3433 -1.49%
2010-08-25 0 0.670 0.650 0.670 0.650 0.670 416,000 276,300 0.6642 1.405 1.363 1.405 1.363 1.405 198,388 1.3927 0.00%
2010-08-24 0 0.670 0.660 0.670 0.680 0.680 204,000 138,720 0.6800 1.405 1.384 1.405 1.426 1.426 97,287 1.4259 -1.47%
2010-08-23 0 0.680 0.680 0.700 0.680 0.730 571,200 403,500 0.7064 1.426 1.426 1.468 1.426 1.531 272,402 1.4813 -5.56%
2010-08-20 0 0.720 0.700 0.720 0.680 0.720 520,000 361,100 0.6944 1.510 1.468 1.510 1.426 1.510 247,985 1.4561 2.86%
2010-08-19 0 0.700 0.690 0.700 0.670 0.710 1,516,000 1,050,320 0.6928 1.468 1.447 1.468 1.405 1.489 722,973 1.4528 1.45%
2010-08-18 0 0.690 0.670 0.690 0.670 0.690 546,000 369,260 0.6763 1.447 1.405 1.447 1.405 1.447 260,385 1.4181 2.99%
2010-08-17 0 0.670 0.690 0.700 0.670 0.730 942,000 640,260 0.6797 1.405 1.447 1.468 1.405 1.531 449,235 1.4252 -1.47%
2010-08-16 0 0.680 0.670 0.680 0.670 0.690 950,000 651,040 0.6853 1.426 1.405 1.426 1.405 1.447 453,050 1.4370 0.00%
2010-08-13 0 0.680 0.670 0.690 0.660 0.690 1,366,000 918,420 0.6723 1.426 1.405 1.447 1.384 1.447 651,439 1.4098 1.49%
2010-08-12 0 0.670 0.670 0.680 0.660 0.690 830,000 561,460 0.6765 1.405 1.405 1.426 1.384 1.447 395,823 1.4185 -1.47%
2010-08-11 0 0.680 0.680 0.690 0.670 0.710 1,410,000 976,860 0.6928 1.426 1.426 1.447 1.405 1.489 672,422 1.4527 -2.86%
2010-08-10 0 0.700 0.700 0.720 0.680 0.750 5,138,000 3,641,860 0.7088 1.468 1.468 1.510 1.426 1.573 2,450,286 1.4863 11.11%
2010-08-09 0 0.630 0.590 0.630 0.570 0.630 88,000 54,000 0.6136 1.321 1.237 1.321 1.195 1.321 41,967 1.2867 0.00%
2010-08-06 0 0.630 0.580 0.630 - - 1,645 1,036 0.6298 1.321 1.216 1.321 - - 784 1.3206 0.00%
2010-08-05 0 0.630 0.580 0.630 - - 0 0 - 1.321 1.216 1.321 - - 0 - 0.00%
2010-08-04 0 0.630 0.580 0.630 - - 0 0 - 1.321 1.216 1.321 - - 0 - 0.00%
2010-08-03 0 0.630 0.580 0.630 0.630 0.630 100,000 63,000 0.6300 1.321 1.216 1.321 1.321 1.321 47,689 1.3210 0.00%
2010-08-02 0 0.630 0.570 0.630 0.630 0.640 4,000 2,540 0.6350 1.321 1.195 1.321 1.321 1.342 1,908 1.3315 8.62%
2010-07-30 0 0.580 0.580 0.630 - - 0 0 - 1.216 1.216 1.321 - - 0 - 0.00%
2010-07-29 0 0.580 0.580 0.600 0.580 0.640 306,000 183,500 0.5997 1.216 1.216 1.258 1.216 1.342 145,930 1.2575 -3.33%
2010-07-28 0 0.600 0.550 0.600 0.550 0.600 64,000 36,060 0.5634 1.258 1.153 1.258 1.153 1.258 30,521 1.1815 0.00%
2010-07-27 0 0.600 0.570 0.600 - - 0 0 - 1.258 1.195 1.258 - - 0 - 0.00%
2010-07-26 0 0.600 0.560 0.600 - - 0 0 - 1.258 1.174 1.258 - - 0 - 0.00%
2010-07-23 0 0.600 0.485 0.630 - - 0 0 - 1.258 1.017 1.321 - - 0 - 0.00%
2010-07-22 0 0.600 0.500 0.630 - - 0 0 - 1.258 1.048 1.321 - - 0 - 0.00%
2010-07-21 0 0.600 0.520 0.620 - - 0 0 - 1.258 1.090 1.300 - - 0 - 0.00%
2010-07-20 0 0.600 0.560 0.630 - - 0 0 - 1.258 1.174 1.321 - - 0 - 0.00%
2010-07-19 0 0.600 0.500 0.620 - - 0 0 - 1.258 1.048 1.300 - - 0 - 0.00%
2010-07-16 0 0.600 0.520 0.630 - - 0 0 - 1.258 1.090 1.321 - - 0 - 0.00%
2010-07-15 0 0.600 0.510 - - - 0 0 - 1.258 1.069 - - - 0 - 0.00%
2010-07-14 0 0.600 0.510 0.630 - - 0 0 - 1.258 1.069 1.321 - - 0 - 0.00%
2010-07-13 0 0.600 0.510 0.630 - - 0 0 - 1.258 1.069 1.321 - - 0 - 0.00%
2010-07-12 0 0.600 0.570 0.620 - - 0 0 - 1.258 1.195 1.300 - - 0 - 0.00%
2010-07-09 0 0.600 0.550 0.630 - - 0 0 - 1.258 1.153 1.321 - - 0 - 0.00%
2010-07-08 0 0.600 0.570 0.600 0.600 0.600 16,000 9,600 0.6000 1.258 1.195 1.258 1.258 1.258 7,630 1.2581 1.69%
2010-07-07 0 0.590 0.560 0.600 - - 0 0 - 1.237 1.174 1.258 - - 0 - 0.00%
2010-07-06 0 0.590 0.570 0.600 - - 0 0 - 1.237 1.195 1.258 - - 0 - 0.00%
2010-07-05 0 0.590 0.570 0.590 0.590 0.610 34,000 20,400 0.6000 1.237 1.195 1.237 1.237 1.279 16,214 1.2581 0.00%
2010-07-02 0 0.590 0.570 0.590 - - 0 0 - 1.237 1.195 1.237 - - 0 - -1.67%
2010-06-30 0 0.600 0.590 0.600 0.590 0.600 70,000 41,880 0.5983 1.258 1.237 1.258 1.237 1.258 33,383 1.2545 -4.76%
2010-06-29 0 0.630 0.520 0.630 - - 0 0 - 1.321 1.090 1.321 - - 0 - 0.00%
2010-06-28 0 0.630 0.600 0.630 - - 0 0 - 1.321 1.258 1.321 - - 0 - 0.00%
2010-06-25 0 0.630 0.600 0.630 0.600 0.630 40,000 24,060 0.6015 1.321 1.258 1.321 1.258 1.321 19,076 1.2613 3.28%
2010-06-24 0 0.610 0.590 0.610 - - 0 0 - 1.279 1.237 1.279 - - 0 - 0.00%
2010-06-23 0 0.610 0.590 0.610 - - 0 0 - 1.279 1.237 1.279 - - 0 - 0.00%
2010-06-22 0 0.610 0.590 0.610 0.590 0.620 252,000 148,820 0.5906 1.279 1.237 1.279 1.237 1.300 120,178 1.2383 -4.69%
2010-06-21 0 0.640 0.590 0.640 0.590 0.640 202,000 120,600 0.5970 1.342 1.237 1.342 1.237 1.342 96,333 1.2519 1.59%
2010-06-18 0 0.630 0.600 0.630 0.630 0.640 6,000 3,800 0.6333 1.321 1.258 1.321 1.321 1.342 2,861 1.3280 0.00%
2010-06-17 0 0.630 0.600 0.630 0.600 0.630 402,000 241,380 0.6004 1.321 1.258 1.321 1.258 1.321 191,712 1.2591 5.00%
2010-06-15 0 0.600 0.600 0.630 0.600 0.640 68,000 40,940 0.6021 1.258 1.258 1.321 1.258 1.342 32,429 1.2625 -3.23%
2010-06-14 0 0.620 0.580 0.620 0.600 0.630 522,000 322,840 0.6185 1.300 1.216 1.300 1.258 1.321 248,939 1.2969 0.00%
2010-06-11 0 0.620 0.620 0.640 0.590 0.620 14,000 8,500 0.6071 1.300 1.300 1.342 1.237 1.300 6,677 1.2731 3.33%
2010-06-10 0 0.600 0.570 0.630 0.570 0.570 6,000 3,420 0.5700 1.258 1.195 1.321 1.195 1.195 2,861 1.1952 0.00%
2010-06-09 0 0.600 0.570 0.600 - - 0 0 - 1.258 1.195 1.258 - - 0 - 0.00%
2010-06-08 0 0.600 0.580 0.640 0.600 0.600 50,000 30,000 0.6000 1.258 1.216 1.342 1.258 1.258 23,845 1.2581 0.00%
2010-06-07 0 0.600 0.570 0.610 0.580 0.600 2,024,000 1,175,200 0.5806 1.258 1.195 1.279 1.216 1.258 965,235 1.2175 3.45%
2010-06-04 0 0.580 0.570 0.590 0.580 0.580 30,000 17,400 0.5800 1.216 1.195 1.237 1.216 1.216 14,307 1.2162 -1.69%
2010-06-03 0 0.590 0.580 0.590 0.590 0.610 64,000 37,820 0.5909 1.237 1.216 1.237 1.237 1.279 30,521 1.2391 0.00%
2010-06-02 0 0.590 0.580 0.590 0.580 0.590 310,000 182,760 0.5895 1.237 1.216 1.237 1.216 1.237 147,837 1.2362 0.00%
2010-06-01 0 0.590 0.570 0.590 - - 0 0 - 1.237 1.195 1.237 - - 0 - 0.00%
2010-05-31 0 0.590 0.560 0.600 - - 0 0 - 1.237 1.174 1.258 - - 0 - 0.00%
2010-05-28 0 0.590 0.570 0.590 0.570 0.590 242,000 138,480 0.5722 1.237 1.195 1.237 1.195 1.237 115,409 1.1999 1.72%
2010-05-27 0 0.580 0.570 0.580 0.570 0.600 1,066,000 617,620 0.5794 1.216 1.195 1.216 1.195 1.258 508,370 1.2149 0.00%
2010-05-26 0 0.580 0.570 0.600 0.580 0.580 122,000 70,760 0.5800 1.216 1.195 1.258 1.216 1.216 58,181 1.2162 1.75%
2010-05-25 0 0.570 0.560 0.600 0.570 0.600 296,000 172,020 0.5811 1.195 1.174 1.258 1.195 1.258 141,161 1.2186 -12.31%
2010-05-24 0 0.650 0.610 0.650 0.570 0.650 128,000 73,560 0.5747 1.363 1.279 1.363 1.195 1.363 61,043 1.2051 12.07%
2010-05-20 0 0.580 0.580 0.640 0.580 0.630 424,000 264,660 0.6242 1.216 1.216 1.342 1.216 1.321 202,203 1.3089 -7.94%
2010-05-19 0 0.630 0.610 0.640 0.580 0.640 2,698,000 1,684,000 0.6242 1.321 1.279 1.342 1.216 1.342 1,286,663 1.3088 -3.08%
2010-05-18 0 0.650 0.620 0.650 0.600 0.650 76,000 45,800 0.6026 1.363 1.300 1.363 1.258 1.363 36,244 1.2637 8.33%
2010-05-17 0 0.600 0.600 0.640 0.600 0.640 1,720,069 1,077,518 0.6264 1.258 1.258 1.342 1.258 1.342 820,292 1.3136 0.00%
2010-05-14 0 0.600 0.580 0.600 - - 0 0 - 1.258 1.216 1.258 - - 0 - 0.00%
2010-05-13 0 0.600 0.570 0.600 0.600 0.600 230,000 138,000 0.6000 1.258 1.195 1.258 1.258 1.258 109,686 1.2581 5.26%
2010-05-12 0 0.570 0.570 0.600 0.570 0.570 20,000 11,400 0.5700 1.195 1.195 1.258 1.195 1.195 9,538 1.1952 -5.00%
2010-05-11 0 0.600 0.570 0.600 0.600 0.600 60,000 36,000 0.6000 1.258 1.195 1.258 1.258 1.258 28,614 1.2581 5.26%
2010-05-10 0 0.570 0.570 0.600 - - 0 0 - 1.195 1.195 1.258 - - 0 - 0.00%
2010-05-07 0 0.570 0.570 0.590 0.570 0.580 202,000 117,100 0.5797 1.195 1.195 1.237 1.195 1.216 96,333 1.2156 -8.06%
2010-05-06 0 0.620 0.560 0.630 - - 0 0 - 1.300 1.174 1.321 - - 0 - 0.00%
2010-05-05 0 0.620 0.580 0.620 - - 0 0 - 1.300 1.216 1.300 - - 0 - 0.00%
2010-05-04 0 0.620 0.610 0.630 0.610 0.620 200,000 123,000 0.6150 1.300 1.279 1.321 1.279 1.300 95,379 1.2896 -1.59%
2010-05-03 0 0.630 0.620 0.640 0.620 0.630 162,000 101,440 0.6262 1.321 1.300 1.342 1.300 1.321 77,257 1.3130 -1.56%
2010-04-30 0 0.640 0.630 0.640 0.630 0.640 368,000 231,860 0.6301 1.342 1.321 1.342 1.321 1.342 175,497 1.3212 3.23%
2010-04-29 0 0.620 0.600 0.630 - - 0 0 - 1.300 1.258 1.321 - - 0 - 0.00%
2010-04-28 0 0.620 0.600 0.630 0.600 0.630 336,000 207,900 0.6188 1.300 1.258 1.321 1.258 1.321 160,237 1.2975 -1.59%
2010-04-27 0 0.630 0.610 0.640 0.620 0.630 158,000 98,460 0.6232 1.321 1.279 1.342 1.300 1.321 75,349 1.3067 -1.56%
2010-04-26 0 0.640 0.630 0.640 0.640 0.640 174,000 111,380 0.6401 1.342 1.321 1.342 1.342 1.342 82,980 1.3423 3.23%
2010-04-23 0 0.620 0.620 0.650 0.620 0.640 170,000 108,760 0.6398 1.300 1.300 1.363 1.300 1.342 81,072 1.3415 -3.12%
2010-04-22 0 0.640 0.620 0.650 0.620 0.640 236,000 149,020 0.6314 1.342 1.300 1.363 1.300 1.342 112,547 1.3241 3.23%
2010-04-21 0 0.620 0.620 0.650 0.620 0.650 418,000 264,060 0.6317 1.300 1.300 1.363 1.300 1.363 199,342 1.3247 -3.12%
2010-04-20 0 0.640 0.640 0.660 0.620 0.680 1,172,000 755,020 0.6442 1.342 1.342 1.384 1.300 1.426 558,921 1.3509 -4.48%
2010-04-19 0 0.670 0.650 0.690 0.640 0.690 498,000 324,700 0.6520 1.405 1.363 1.447 1.342 1.447 237,494 1.3672 3.08%
2010-04-16 0 0.650 0.640 0.660 0.650 0.660 337,000 219,710 0.6520 1.363 1.342 1.384 1.363 1.384 160,714 1.3671 -1.52%
2010-04-15 0 0.660 0.660 0.670 0.660 0.680 102,000 67,360 0.6604 1.384 1.384 1.405 1.384 1.426 48,643 1.3848 1.54%
2010-04-14 0 0.650 0.630 0.680 0.650 0.650 30,000 19,500 0.6500 1.363 1.321 1.426 1.363 1.363 14,307 1.3630 0.00%
2010-04-13 0 0.650 0.640 0.660 0.630 0.680 154,000 98,200 0.6377 1.363 1.342 1.384 1.321 1.426 73,442 1.3371 3.17%
2010-04-12 0 0.630 0.630 0.660 0.630 0.650 30,000 18,940 0.6313 1.321 1.321 1.384 1.321 1.363 14,307 1.3238 -3.08%
2010-04-09 0 0.650 0.630 0.650 0.680 0.680 2,000 1,360 0.6800 1.363 1.321 1.363 1.426 1.426 954 1.4259 -2.99%
2010-04-08 0 0.670 0.630 0.680 0.630 0.670 184,000 118,380 0.6434 1.405 1.321 1.426 1.321 1.405 87,749 1.3491 1.52%
2010-04-07 0 0.660 0.630 0.660 0.600 0.690 70,000 43,540 0.6220 1.384 1.321 1.384 1.258 1.447 33,383 1.3043 1.54%
2010-04-01 0 0.650 0.620 0.650 0.660 0.660 2,000 1,320 0.6600 1.363 1.300 1.363 1.384 1.384 954 1.3840 3.17%
2010-03-31 0 0.630 0.620 0.650 0.630 0.630 132,000 83,160 0.6300 1.321 1.300 1.363 1.321 1.321 62,950 1.3210 -3.08%
2010-03-30 0 0.650 0.630 0.650 0.650 0.660 8,000 5,220 0.6525 1.363 1.321 1.363 1.363 1.384 3,815 1.3682 4.84%
2010-03-29 0 0.620 0.620 0.640 0.620 0.630 200,000 125,020 0.6251 1.300 1.300 1.342 1.300 1.321 95,379 1.3108 -6.06%
2010-03-26 0 0.660 0.630 0.670 - - 0 0 - 1.384 1.321 1.405 - - 0 - 0.00%
2010-03-25 0 0.660 0.650 0.660 0.630 0.670 38,000 24,600 0.6474 1.384 1.363 1.384 1.321 1.405 18,122 1.3575 3.13%
2010-03-24 0 0.640 0.630 0.640 0.640 0.670 196,000 126,240 0.6441 1.342 1.321 1.342 1.342 1.405 93,471 1.3506 -5.88%
2010-03-23 0 0.680 0.660 0.680 0.660 0.690 110,000 72,820 0.6620 1.426 1.384 1.426 1.384 1.447 52,458 1.3881 -2.86%
2010-03-22 0 0.700 0.640 0.700 0.630 0.700 792,000 531,560 0.6712 1.468 1.342 1.468 1.321 1.468 377,701 1.4074 4.48%
2010-03-19 0 0.670 0.660 0.680 0.650 0.690 776,000 524,820 0.6763 1.405 1.384 1.426 1.363 1.447 370,070 1.4182 3.08%
2010-03-18 0 0.650 0.620 0.650 0.610 0.650 42,000 25,700 0.6119 1.363 1.300 1.363 1.279 1.363 20,030 1.2831 1.56%
2010-03-17 0 0.640 0.620 0.640 - - 0 0 - 1.342 1.300 1.342 - - 0 - -1.54%
2010-03-16 0 0.650 0.620 0.650 0.620 0.660 108,000 67,660 0.6265 1.363 1.300 1.363 1.300 1.384 51,505 1.3137 3.17%
2010-03-15 0 0.630 0.620 0.630 0.620 0.650 238,000 149,700 0.6290 1.321 1.300 1.321 1.300 1.363 113,501 1.3189 -3.08%
2010-03-12 0 0.650 0.610 0.650 - - 0 0 - 1.363 1.279 1.363 - - 0 - -1.52%
2010-03-11 0 0.660 0.650 0.660 0.610 0.660 502,000 320,840 0.6391 1.384 1.363 1.384 1.279 1.384 239,401 1.3402 6.45%
2010-03-10 0 0.620 0.610 0.620 0.620 0.680 50,000 31,360 0.6272 1.300 1.279 1.300 1.300 1.426 23,845 1.3152 0.00%
2010-03-09 0 0.620 0.600 0.620 0.600 0.630 316,000 194,420 0.6153 1.300 1.258 1.300 1.258 1.321 150,699 1.2901 3.33%
2010-03-08 0 0.600 0.540 0.620 - - 0 0 - 1.258 1.132 1.300 - - 0 - 0.00%
2010-03-05 0 0.600 0.570 0.620 - - 0 0 - 1.258 1.195 1.300 - - 0 - 0.00%
2010-03-04 0 0.600 0.540 0.620 0.600 0.600 176,000 105,600 0.6000 1.258 1.132 1.300 1.258 1.258 83,934 1.2581 -4.76%
2010-03-03 0 0.630 0.600 0.630 - - 0 0 - 1.321 1.258 1.321 - - 0 - 0.00%
2010-03-02 0 0.630 0.560 0.630 - - 0 0 - 1.321 1.174 1.321 - - 0 - 0.00%
2010-03-01 0 0.630 0.580 0.630 - - 0 0 - 1.321 1.216 1.321 - - 0 - 0.00%
2010-02-26 0 0.630 0.600 0.630 - - 0 0 - 1.321 1.258 1.321 - - 0 - 0.00%
2010-02-25 0 0.630 0.600 0.630 - - 0 0 - 1.321 1.258 1.321 - - 0 - -1.56%
2010-02-24 0 0.640 0.540 0.640 - - 0 0 - 1.342 1.132 1.342 - - 0 - 0.00%
2010-02-23 0 0.640 0.600 0.640 0.600 0.650 22,000 13,460 0.6118 1.342 1.258 1.342 1.258 1.363 10,492 1.2829 4.92%
2010-02-22 0 0.610 0.580 0.610 - - 0 0 - 1.279 1.216 1.279 - - 0 - 0.00%
2010-02-19 0 0.610 0.580 0.610 - - 0 0 - 1.279 1.216 1.279 - - 0 - 0.00%
2010-02-18 0 0.610 0.580 0.610 - - 40,000 24,400 0.6100 1.279 1.216 1.279 - - 19,076 1.2791 0.00%
2010-02-17 0 0.610 0.580 0.610 0.610 0.610 10,000 6,100 0.6100 1.279 1.216 1.279 1.279 1.279 4,769 1.2791 0.00%
2010-02-12 0 0.610 0.580 0.650 - - 0 0 - 1.279 1.216 1.363 - - 0 - 0.00%
2010-02-11 0 0.610 0.590 0.610 0.570 0.610 36,000 20,720 0.5756 1.279 1.237 1.279 1.195 1.279 17,168 1.2069 0.00%
2010-02-10 0 0.610 0.580 0.610 - - 0 0 - 1.279 1.216 1.279 - - 0 - 0.00%
2010-02-09 0 0.610 0.570 0.610 - - 1,500 795 0.5300 1.279 1.195 1.279 - - 715 1.1114 0.00%
2010-02-08 0 0.610 0.580 0.610 0.550 0.610 6,000 3,420 0.5700 1.279 1.216 1.279 1.153 1.279 2,861 1.1952 0.00%
2010-02-05 0 0.610 0.600 0.610 - - 0 0 - 1.279 1.258 1.279 - - 0 - 0.00%
2010-02-04 0 0.610 0.600 0.620 0.610 0.610 50,000 30,500 0.6100 1.279 1.258 1.300 1.279 1.279 23,845 1.2791 -1.61%
2010-02-03 0 0.620 0.600 0.620 - - 0 0 - 1.300 1.258 1.300 - - 0 - 0.00%
2010-02-02 0 0.620 0.600 0.620 - - 0 0 - 1.300 1.258 1.300 - - 0 - 0.00%
2010-02-01 0 0.620 0.560 0.620 - - 0 0 - 1.300 1.174 1.300 - - 0 - 0.00%
2010-01-29 0 0.620 0.570 0.620 - - 0 0 - 1.300 1.195 1.300 - - 0 - 0.00%
2010-01-28 0 0.620 0.600 0.620 - - 0 0 - 1.300 1.258 1.300 - - 0 - 0.00%
2010-01-27 0 0.620 0.600 0.620 - - 0 0 - 1.300 1.258 1.300 - - 0 - 0.00%
2010-01-26 0 0.620 0.570 0.620 - - 0 0 - 1.300 1.195 1.300 - - 0 - 0.00%
2010-01-25 0 0.620 0.580 0.640 - - 0 0 - 1.300 1.216 1.342 - - 0 - 0.00%
2010-01-22 0 0.620 0.600 0.630 - - 0 0 - 1.300 1.258 1.321 - - 0 - 0.00%
2010-01-21 0 0.620 0.610 0.640 0.620 0.620 30,000 18,600 0.6200 1.300 1.279 1.342 1.300 1.300 14,307 1.3001 -1.59%
2010-01-20 0 0.630 0.620 0.680 0.630 0.650 280,000 179,200 0.6400 1.321 1.300 1.426 1.321 1.363 133,531 1.3420 -4.55%
2010-01-19 0 0.660 0.640 0.660 0.620 0.670 884,000 577,720 0.6535 1.384 1.342 1.384 1.300 1.405 421,575 1.3704 8.20%
2010-01-18 0 0.610 0.610 0.650 0.610 0.610 20,000 12,200 0.6100 1.279 1.279 1.363 1.279 1.279 9,538 1.2791 -1.61%
2010-01-15 0 0.620 0.620 0.640 0.610 0.630 550,000 336,300 0.6115 1.300 1.300 1.342 1.279 1.321 262,292 1.2822 -1.59%
2010-01-14 0 0.630 0.610 0.630 - - 0 0 - 1.321 1.279 1.321 - - 0 - 0.00%
2010-01-13 0 0.630 0.600 0.630 - - 0 0 - 1.321 1.258 1.321 - - 0 - 0.00%
2010-01-12 0 0.630 0.610 0.630 0.610 0.630 130,000 81,300 0.6254 1.321 1.279 1.321 1.279 1.321 61,996 1.3114 0.00%
2010-01-11 0 0.630 0.620 0.630 0.620 0.630 66,000 40,940 0.6203 1.321 1.300 1.321 1.300 1.321 31,475 1.3007 0.00%
2010-01-08 0 0.630 0.610 0.630 0.630 0.630 38,000 23,940 0.6300 1.321 1.279 1.321 1.321 1.321 18,122 1.3210 5.00%
2010-01-07 0 0.600 0.600 0.620 0.600 0.600 106,000 63,600 0.6000 1.258 1.258 1.300 1.258 1.258 50,551 1.2581 0.00%
2010-01-06 0 0.600 0.600 0.610 0.600 0.600 356,000 213,600 0.6000 1.258 1.258 1.279 1.258 1.258 169,775 1.2581 -1.64%
2010-01-05 0 0.610 0.600 0.610 0.580 0.610 186,000 111,380 0.5988 1.279 1.258 1.279 1.216 1.279 88,702 1.2557 1.67%
2010-01-04 0 0.600 0.570 0.600 0.600 0.600 380,000 228,000 0.6000 1.258 1.195 1.258 1.258 1.258 181,220 1.2581 3.45%
2009-12-31 0 0.580 0.530 0.620 - - 0 0 - 1.216 1.111 1.300 - - 0 - 0.00%
2009-12-30 0 0.580 0.550 0.630 0.580 0.580 150,000 87,000 0.5800 1.216 1.153 1.321 1.216 1.216 71,534 1.2162 -4.92%
2009-12-29 0 0.610 0.610 0.650 0.600 0.630 120,000 75,080 0.6257 1.279 1.279 1.363 1.258 1.321 57,227 1.3120 -7.58%
2009-12-28 0 0.660 0.560 0.660 0.560 0.660 12,000 6,920 0.5767 1.384 1.174 1.384 1.174 1.384 5,723 1.2092 20.00%
2009-12-24 0 0.550 0.550 0.620 - - 0 0 - 1.153 1.153 1.300 - - 0 - 0.00%
2009-12-23 0 0.550 0.550 0.640 0.540 0.560 120,000 65,200 0.5433 1.153 1.153 1.342 1.132 1.174 57,227 1.1393 -5.17%
2009-12-22 0 0.580 0.580 0.600 0.580 0.580 20,000 11,600 0.5800 1.216 1.216 1.258 1.216 1.216 9,538 1.2162 -3.33%
2009-12-21 0 0.600 0.550 0.700 0.590 0.600 60,000 35,900 0.5983 1.258 1.153 1.468 1.237 1.258 28,614 1.2546 7.14%
2009-12-18 0 0.560 0.560 0.590 0.550 0.560 20,000 11,100 0.5550 1.174 1.174 1.237 1.153 1.174 9,538 1.1638 -8.20%
2009-12-17 0 0.610 0.560 0.680 0.610 0.610 30,000 18,300 0.6100 1.279 1.174 1.426 1.279 1.279 14,307 1.2791 0.00%
2009-12-16 0 0.610 0.580 0.610 0.600 0.610 248,000 149,900 0.6044 1.279 1.216 1.279 1.258 1.279 118,270 1.2674 -1.61%
2009-12-15 0 0.620 0.600 0.620 0.600 0.620 52,000 31,240 0.6008 1.300 1.258 1.300 1.258 1.300 24,799 1.2598 -3.12%
2009-12-14 0 0.640 0.600 0.640 0.600 0.650 8,000 4,980 0.6225 1.342 1.258 1.342 1.258 1.363 3,815 1.3053 -1.54%
2009-12-11 0 0.650 0.550 0.650 0.630 0.660 22,000 14,460 0.6573 1.363 1.153 1.363 1.321 1.384 10,492 1.3782 4.84%
2009-12-10 0 0.620 0.580 0.620 - - 0 0 - 1.300 1.216 1.300 - - 0 - 0.00%
2009-12-09 0 0.620 0.580 0.640 - - 0 0 - 1.300 1.216 1.342 - - 0 - 0.00%
2009-12-08 0 0.620 0.600 0.620 0.600 0.630 8,000 4,860 0.6075 1.300 1.258 1.300 1.258 1.321 3,815 1.2739 -3.12%
2009-12-07 0 0.640 0.580 0.640 0.700 0.700 2,000 1,400 0.7000 1.342 1.216 1.342 1.468 1.468 954 1.4678 4.92%
2009-12-04 0 0.610 0.560 0.610 0.610 0.610 100,000 61,000 0.6100 1.279 1.174 1.279 1.279 1.279 47,689 1.2791 -1.61%
2009-12-03 0 0.620 0.600 0.620 - - 0 0 - 1.300 1.258 1.300 - - 0 - 0.00%
2009-12-02 0 0.620 0.600 0.620 0.600 0.620 262,000 162,120 0.6188 1.300 1.258 1.300 1.258 1.300 124,946 1.2975 3.33%
2009-12-01 0 0.600 0.600 0.620 0.600 0.600 58,000 34,800 0.6000 1.258 1.258 1.300 1.258 1.258 27,660 1.2581 3.45%
2009-11-30 0 0.580 0.580 0.600 - - 0 0 - 1.216 1.216 1.258 - - 0 - 1.75%
2009-11-27 0 0.570 0.570 0.600 0.570 0.620 382,000 228,640 0.5985 1.195 1.195 1.258 1.195 1.300 182,174 1.2551 -5.00%
2009-11-26 0 0.600 0.580 0.600 0.600 0.600 82,000 49,200 0.6000 1.258 1.216 1.258 1.258 1.258 39,105 1.2581 0.00%
2009-11-25 0 0.600 0.600 0.620 0.600 0.620 282,000 169,740 0.6019 1.258 1.258 1.300 1.258 1.300 134,484 1.2622 0.00%
2009-11-24 0 0.600 0.600 0.620 0.600 0.620 26,000 15,720 0.6046 1.258 1.258 1.300 1.258 1.300 12,399 1.2678 0.00%
2009-11-23 0 0.600 0.590 0.620 0.600 0.600 630,000 378,000 0.6000 1.258 1.237 1.300 1.258 1.258 300,444 1.2581 5.26%
2009-11-20 0 0.570 0.570 0.640 0.540 0.600 92,000 53,300 0.5793 1.195 1.195 1.342 1.132 1.258 43,874 1.2148 -5.00%
2009-11-19 0 0.600 0.580 0.610 - - 0 0 - 1.258 1.216 1.279 - - 0 - 0.00%
2009-11-18 0 0.600 0.600 0.620 0.600 0.620 160,000 98,100 0.6131 1.258 1.258 1.300 1.258 1.300 76,303 1.2857 -1.64%
2009-11-17 0 0.610 0.610 0.630 0.610 0.710 1,102,000 683,480 0.6202 1.279 1.279 1.321 1.279 1.489 525,538 1.3005 -1.61%
2009-11-16 0 0.620 0.610 0.620 0.600 0.720 382,000 236,260 0.6185 1.300 1.279 1.300 1.258 1.510 182,174 1.2969 3.33%
2009-11-13 0 0.600 0.570 0.600 0.570 0.600 152,000 90,060 0.5925 1.258 1.195 1.258 1.195 1.258 72,488 1.2424 0.00%
2009-11-12 0 0.600 0.570 0.600 0.600 0.600 16,000 9,600 0.6000 1.258 1.195 1.258 1.258 1.258 7,630 1.2581 0.00%
2009-11-11 0 0.600 0.560 0.600 0.610 0.610 14,000 8,540 0.6100 1.258 1.174 1.258 1.279 1.279 6,677 1.2791 -1.64%
2009-11-10 0 0.610 0.590 0.610 0.590 0.610 70,000 41,380 0.5911 1.279 1.237 1.279 1.237 1.279 33,383 1.2396 1.67%
2009-11-09 0 0.600 0.590 0.600 0.590 0.610 78,000 46,820 0.6003 1.258 1.237 1.258 1.237 1.279 37,198 1.2587 -1.64%
2009-11-06 0 0.610 0.590 0.610 0.560 0.620 372,000 221,460 0.5953 1.279 1.237 1.279 1.174 1.300 177,405 1.2483 5.17%
2009-11-05 0 0.580 0.560 0.580 0.600 0.600 8,000 4,800 0.6000 1.216 1.174 1.216 1.258 1.258 3,815 1.2581 -1.69%
2009-11-04 0 0.590 0.560 0.600 0.580 0.590 90,000 52,700 0.5856 1.237 1.174 1.258 1.216 1.237 42,921 1.2279 0.00%
2009-11-03 0 0.590 0.580 0.590 0.580 0.600 12,000 7,040 0.5867 1.237 1.216 1.237 1.216 1.258 5,723 1.2302 3.51%
2009-11-02 0 0.570 0.570 0.590 0.540 0.570 112,000 63,600 0.5679 1.195 1.195 1.237 1.132 1.195 53,412 1.1907 0.00%
2009-10-30 0 0.570 0.570 0.590 0.550 0.570 18,000 10,220 0.5678 1.195 1.195 1.237 1.153 1.195 8,584 1.1906 -5.00%
2009-10-29 0 0.600 0.560 0.600 0.560 0.600 182,000 103,620 0.5693 1.258 1.174 1.258 1.174 1.258 86,795 1.1938 0.00%
2009-10-28 0 0.600 0.600 0.610 0.590 0.650 204,000 123,140 0.6036 1.258 1.258 1.279 1.237 1.363 97,287 1.2657 -4.76%
2009-10-27 0 0.630 0.610 0.630 0.580 0.650 324,000 199,480 0.6157 1.321 1.279 1.321 1.216 1.363 154,514 1.2910 0.00%
2009-10-23 0 0.630 0.620 0.630 0.610 0.630 28,000 17,300 0.6179 1.321 1.300 1.321 1.279 1.321 13,353 1.2956 -3.08%
2009-10-22 0 0.650 0.610 0.650 0.600 0.670 150,000 94,340 0.6289 1.363 1.279 1.363 1.258 1.405 71,534 1.3188 1.56%
2009-10-21 0 0.640 0.610 0.640 0.610 0.650 340,000 209,780 0.6170 1.342 1.279 1.342 1.279 1.363 162,144 1.2938 1.59%
2009-10-20 0 0.630 0.610 0.630 0.600 0.630 518,000 322,440 0.6225 1.321 1.279 1.321 1.258 1.321 247,032 1.3053 5.00%
2009-10-19 0 0.600 0.600 0.610 0.590 0.600 180,000 107,920 0.5996 1.258 1.258 1.279 1.237 1.258 85,841 1.2572 0.00%
2009-10-16 0 0.600 0.600 0.610 0.580 0.610 222,000 129,600 0.5838 1.258 1.258 1.279 1.216 1.279 105,871 1.2241 -3.23%
2009-10-15 0 0.620 0.610 0.620 0.600 0.680 272,000 166,920 0.6137 1.300 1.279 1.300 1.258 1.426 129,715 1.2868 -1.59%
2009-10-14 0 0.630 0.610 0.630 0.600 0.680 1,054,000 643,800 0.6108 1.321 1.279 1.321 1.258 1.426 502,647 1.2808 0.00%
2009-10-13 0 0.630 0.610 0.640 0.610 0.660 1,500,000 962,440 0.6416 1.321 1.279 1.342 1.279 1.384 715,342 1.3454 5.00%
2009-10-12 0 0.600 0.600 0.620 0.570 0.630 720,000 435,000 0.6042 1.258 1.258 1.300 1.195 1.321 343,364 1.2669 -4.76%
2009-10-09 0 0.630 0.630 0.640 0.570 0.730 2,320,000 1,465,320 0.6316 1.321 1.321 1.342 1.195 1.531 1,106,396 1.3244 -10.00%
2009-10-08 0 0.700 0.700 0.710 0.530 0.950 10,485,211 7,680,608 0.7325 1.468 1.468 1.489 1.111 1.992 5,000,344 1.5360 40.00%
2009-10-07 0 0.500 0.460 0.500 - - 0 0 - 1.048 0.965 1.048 - - 0 - 0.00%
2009-10-06 0 0.500 0.495 0.500 0.490 0.500 578,000 287,420 0.4973 1.048 1.038 1.048 1.027 1.048 275,645 1.0427 0.00%
2009-10-05 0 0.500 0.455 0.500 0.500 0.500 20,000 10,000 0.5000 1.048 0.954 1.048 1.048 1.048 9,538 1.0484 4.17%
2009-10-02 0 0.480 0.445 0.500 - - 0 0 - 1.007 0.933 1.048 - - 0 - 0.00%
2009-09-30 0 0.480 0.460 0.500 0.480 0.480 40,000 19,200 0.4800 1.007 0.965 1.048 1.007 1.007 19,076 1.0065 -3.03%
2009-09-29 0 0.495 0.460 0.495 0.455 0.495 230,000 108,550 0.4720 1.038 0.965 1.038 0.954 1.038 109,686 0.9896 -1.00%
2009-09-28 0 0.500 0.440 0.540 - - 0 0 - 1.048 0.923 1.132 - - 0 - 0.00%
2009-09-25 0 0.500 0.480 0.500 0.500 0.550 586,000 293,300 0.5005 1.048 1.007 1.048 1.048 1.153 279,460 1.0495 1.01%
2009-09-24 0 0.495 0.490 0.495 0.495 0.500 520,000 257,660 0.4955 1.038 1.027 1.038 1.038 1.048 247,985 1.0390 -10.00%
2009-09-23 0 0.550 0.495 0.550 0.550 0.550 212,000 116,600 0.5500 1.153 1.038 1.153 1.153 1.153 101,102 1.1533 0.00%
2009-09-22 0 0.550 0.550 0.560 0.540 0.550 122,000 67,040 0.5495 1.153 1.153 1.174 1.132 1.153 58,181 1.1523 -5.17%
2009-09-21 0 0.580 0.520 0.740 0.500 0.580 692,000 350,780 0.5069 1.216 1.090 1.552 1.048 1.216 330,011 1.0629 5.45%
2009-09-18 0 0.550 0.540 0.550 0.550 0.550 60,000 33,000 0.5500 1.153 1.132 1.153 1.153 1.153 28,614 1.1533 0.00%
2009-09-17 0 0.550 0.550 0.580 0.550 0.550 212,000 116,600 0.5500 1.153 1.153 1.216 1.153 1.153 101,102 1.1533 3.77%
2009-09-16 0 0.530 0.530 0.720 - - 0 0 - 1.111 1.111 1.510 - - 0 - 6.00%
2009-09-15 0 0.500 0.470 - - - 0 0 - 1.048 0.986 - - - 0 - 0.00%
2009-09-14 0 0.500 0.500 0.720 0.500 0.500 50,000 25,000 0.5000 1.048 1.048 1.510 1.048 1.048 23,845 1.0484 -5.66%
2009-09-11 0 0.530 0.510 0.570 - - 0 0 - 1.111 1.069 1.195 - - 0 - 0.00%
2009-09-10 0 0.530 0.520 0.570 - - 0 0 - 1.111 1.090 1.195 - - 0 - 0.00%
2009-09-09 0 0.530 0.520 0.550 0.510 0.530 116,000 60,320 0.5200 1.111 1.090 1.153 1.069 1.111 55,320 1.0904 0.00%
2009-09-08 0 0.530 0.530 0.570 0.500 0.550 76,000 41,100 0.5408 1.111 1.111 1.195 1.048 1.153 36,244 1.1340 -3.64%
2009-09-07 0 0.550 0.450 0.550 - - 0 0 - 1.153 0.944 1.153 - - 0 - 0.00%
2009-09-04 0 0.550 0.435 0.550 - - 0 0 - 1.153 0.912 1.153 - - 0 - 0.00%
2009-09-03 0 0.550 0.455 0.550 - - 0 0 - 1.153 0.954 1.153 - - 0 - 0.00%
2009-09-02 0 0.550 0.465 0.620 - - 0 0 - 1.153 0.975 1.300 - - 0 - 0.00%
2009-09-01 0 0.550 0.550 0.560 0.550 0.550 54,000 29,700 0.5500 1.153 1.153 1.174 1.153 1.153 25,752 1.1533 0.00%
2009-08-31 0 0.550 0.455 0.550 - - 0 0 - 1.153 0.954 1.153 - - 0 - 0.00%
2009-08-28 0 0.550 0.455 0.550 - - 0 0 - 1.153 0.954 1.153 - - 0 - -1.79%
2009-08-27 0 0.560 0.520 0.560 - - 0 0 - 1.174 1.090 1.174 - - 0 - -1.75%
2009-08-26 0 0.570 0.560 0.640 0.550 0.570 632,000 348,640 0.5516 1.195 1.174 1.342 1.153 1.195 301,398 1.1567 3.64%
2009-08-25 0 0.550 0.550 0.570 0.550 0.550 66,000 36,300 0.5500 1.153 1.153 1.195 1.153 1.153 31,475 1.1533 0.00%
2009-08-24 0 0.550 0.550 0.590 0.550 0.550 90,000 49,500 0.5500 1.153 1.153 1.237 1.153 1.153 42,921 1.1533 0.00%
2009-08-21 0 0.550 0.480 0.550 - - 0 0 - 1.153 1.007 1.153 - - 0 - 0.00%
2009-08-20 0 0.550 0.520 0.550 - - 0 0 - 1.153 1.090 1.153 - - 0 - 0.00%
2009-08-19 0 0.550 0.510 0.560 0.550 0.550 198,000 108,900 0.5500 1.153 1.069 1.174 1.153 1.153 94,425 1.1533 -1.79%
2009-08-18 0 0.560 0.455 0.650 - - 0 0 - 1.174 0.954 1.363 - - 0 - 0.00%
2009-08-17 0 0.560 0.445 0.650 - - 0 0 - 1.174 0.933 1.363 - - 0 - 0.00%
2009-08-14 0 0.560 0.485 0.580 - - 0 0 - 1.174 1.017 1.216 - - 0 - 0.00%
2009-08-13 0 0.560 0.520 0.560 - - 0 0 - 1.174 1.090 1.174 - - 0 - -1.75%
2009-08-12 0 0.570 0.460 0.600 - - 0 0 - 1.195 0.965 1.258 - - 0 - 0.00%
2009-08-11 0 0.570 0.510 0.600 - - 0 0 - 1.195 1.069 1.258 - - 0 - 0.00%
2009-08-10 0 0.570 0.570 0.590 0.570 0.570 14,000 7,980 0.5700 1.195 1.195 1.237 1.195 1.195 6,677 1.1952 0.00%
2009-08-07 0 0.570 0.530 0.570 - - 0 0 - 1.195 1.111 1.195 - - 0 - 0.00%
2009-08-06 0 0.570 0.485 0.570 - - 0 0 - 1.195 1.017 1.195 - - 0 - 0.00%
2009-08-05 0 0.570 0.520 0.570 - - 0 0 - 1.195 1.090 1.195 - - 0 - 0.00%
2009-08-04 0 0.570 0.550 0.570 0.530 0.570 504,000 277,880 0.5513 1.195 1.153 1.195 1.111 1.195 240,355 1.1561 7.55%
2009-08-03 0 0.530 0.500 0.540 0.530 0.530 60,000 31,800 0.5300 1.111 1.048 1.132 1.111 1.111 28,614 1.1114 3.92%
2009-07-31 0 0.510 0.460 0.540 - - 0 0 - 1.069 0.965 1.132 - - 0 - 0.00%
2009-07-30 0 0.510 0.485 0.540 - - 0 0 - 1.069 1.017 1.132 - - 0 - 0.00%
2009-07-29 0 0.510 0.490 0.540 0.510 0.510 100,000 51,000 0.5100 1.069 1.027 1.132 1.069 1.069 47,689 1.0694 -1.92%
2009-07-28 0 0.520 0.500 0.560 0.520 0.520 150,000 78,000 0.5200 1.090 1.048 1.174 1.090 1.090 71,534 1.0904 -5.45%
2009-07-27 0 0.550 0.520 0.550 0.520 0.550 50,000 26,060 0.5212 1.153 1.090 1.153 1.090 1.153 23,845 1.0929 1.85%
2009-07-24 0 0.540 0.520 0.560 0.540 0.540 100,000 54,000 0.5400 1.132 1.090 1.174 1.132 1.132 47,689 1.1323 3.85%
2009-07-23 0 0.520 0.510 0.560 - - 0 0 - 1.090 1.069 1.174 - - 0 - 0.00%
2009-07-22 0 0.520 0.520 0.550 0.510 0.510 6,000 3,060 0.5100 1.090 1.090 1.153 1.069 1.069 2,861 1.0694 -3.70%
2009-07-21 0 0.540 0.510 0.550 0.540 0.540 108,000 58,320 0.5400 1.132 1.069 1.153 1.132 1.132 51,505 1.1323 0.00%
2009-07-20 0 0.540 0.495 0.540 0.510 0.540 28,000 14,520 0.5186 1.132 1.038 1.132 1.069 1.132 13,353 1.0874 8.00%
2009-07-17 0 0.500 0.500 0.520 0.500 0.520 84,000 42,800 0.5095 1.048 1.048 1.090 1.048 1.090 40,059 1.0684 -1.96%
2009-07-16 0 0.510 0.480 0.550 - - 0 0 - 1.069 1.007 1.153 - - 0 - 0.00%
2009-07-15 0 0.510 0.480 0.510 - - 0 0 - 1.069 1.007 1.069 - - 0 - 0.00%
2009-07-14 0 0.510 0.480 0.560 - - 0 0 - 1.069 1.007 1.174 - - 0 - 0.00%
2009-07-13 0 0.510 0.485 0.650 0.510 0.510 20,000 10,200 0.5100 1.069 1.017 1.363 1.069 1.069 9,538 1.0694 0.00%
2009-07-10 0 0.510 0.485 0.510 - - 0 0 - 1.069 1.017 1.069 - - 0 - 0.00%
2009-07-09 0 0.510 0.500 0.550 - - 0 0 - 1.069 1.048 1.153 - - 0 - 0.00%
2009-07-08 0 0.510 0.500 0.640 0.500 0.510 60,000 30,300 0.5050 1.069 1.048 1.342 1.048 1.069 28,614 1.0589 2.00%
2009-07-07 0 0.500 0.500 0.560 - - 0 0 - 1.048 1.048 1.174 - - 0 - 0.00%
2009-07-06 0 0.500 0.485 0.540 - - 0 0 - 1.048 1.017 1.132 - - 0 - 0.00%
2009-07-03 0 0.500 0.460 0.540 - - 0 0 - 1.048 0.965 1.132 - - 0 - 0.00%
2009-07-02 0 0.500 0.500 0.530 0.500 0.500 126,000 63,000 0.5000 1.048 1.048 1.111 1.048 1.048 60,089 1.0484 2.04%
2009-06-30 0 0.490 0.490 0.500 0.490 0.490 34,000 16,660 0.4900 1.027 1.027 1.048 1.027 1.027 16,214 1.0275 -5.77%
2009-06-29 0 0.520 0.480 0.520 - - 0 0 - 1.090 1.007 1.090 - - 0 - 0.00%
2009-06-26 0 0.520 0.455 0.520 0.450 0.520 32,000 14,540 0.4544 1.090 0.954 1.090 0.944 1.090 15,261 0.9528 10.64%
2009-06-25 0 0.470 0.440 0.520 - - 0 0 - 0.986 0.923 1.090 - - 0 - 0.00%
2009-06-24 0 0.470 0.425 0.520 - - 0 0 - 0.986 0.891 1.090 - - 0 - 0.00%
2009-06-23 0 0.470 0.470 0.550 0.470 0.470 66,000 31,020 0.4700 0.986 0.986 1.153 0.986 0.986 31,475 0.9855 0.00%
2009-06-22 0 0.470 0.470 0.500 0.470 0.470 4,000 1,880 0.4700 0.986 0.986 1.048 0.986 0.986 1,908 0.9855 9.30%
2009-06-19 0 0.430 0.430 0.540 0.430 0.430 4,000 1,720 0.4300 0.902 0.902 1.132 0.902 0.902 1,908 0.9017 -8.51%
2009-06-18 0 0.470 0.460 0.500 0.470 0.470 20,000 9,400 0.4700 0.986 0.965 1.048 0.986 0.986 9,538 0.9855 0.00%
2009-06-17 0 0.470 0.430 0.470 - - 0 0 - 0.986 0.902 0.986 - - 0 - -2.08%
2009-06-16 0 0.480 0.440 0.500 0.470 0.480 568,000 269,580 0.4746 1.007 0.923 1.048 0.986 1.007 270,876 0.9952 -4.00%
2009-06-15 0 0.500 0.470 0.500 0.500 0.500 62,000 31,000 0.5000 1.048 0.986 1.048 1.048 1.048 29,567 1.0484 0.00%
2009-06-12 0 0.500 0.475 0.500 - - 0 0 - 1.048 0.996 1.048 - - 0 - 0.00%
2009-06-11 0 0.500 0.480 0.500 - - 0 0 - 1.048 1.007 1.048 - - 0 - 0.00%
2009-06-10 0 0.500 0.500 0.520 0.500 0.550 164,000 83,840 0.5112 1.048 1.048 1.090 1.048 1.153 78,211 1.0720 -7.41%
2009-06-09 0 0.540 0.485 0.540 0.485 0.540 68,000 33,990 0.4999 1.132 1.017 1.132 1.017 1.132 32,429 1.0481 12.50%
2009-06-08 0 0.480 0.480 0.500 0.460 0.480 114,000 54,540 0.4784 1.007 1.007 1.048 0.965 1.007 54,366 1.0032 -4.00%
2009-06-05 0 0.500 0.470 0.500 0.475 0.540 102,000 48,580 0.4763 1.048 0.986 1.048 0.996 1.132 48,643 0.9987 0.00%
2009-06-04 0 0.500 0.500 0.520 0.475 0.540 134,000 67,580 0.5043 1.048 1.048 1.090 0.996 1.132 63,904 1.0575 -3.85%
2009-06-03 0 0.520 0.520 0.540 0.520 0.520 44,000 22,880 0.5200 1.090 1.090 1.132 1.090 1.090 20,983 1.0904 0.00%
2009-06-02 0 0.520 0.500 0.530 0.520 0.590 418,000 220,460 0.5274 1.090 1.048 1.111 1.090 1.237 199,342 1.1059 -11.86%
2009-06-01 0 0.590 0.500 0.590 0.490 0.600 484,600 250,668 0.5173 1.237 1.048 1.237 1.027 1.258 231,103 1.0847 20.41%
2009-05-29 0 0.490 0.480 0.490 0.490 0.510 360,000 180,060 0.5002 1.027 1.007 1.027 1.027 1.069 171,682 1.0488 2.08%
2009-05-27 0 0.480 0.480 0.500 0.475 0.500 120,000 57,540 0.4795 1.007 1.007 1.048 0.996 1.048 57,227 1.0055 4.35%
2009-05-26 0 0.460 0.430 0.460 0.450 0.460 160,000 72,020 0.4501 0.965 0.902 0.965 0.944 0.965 76,303 0.9439 2.22%
2009-05-25 0 0.450 0.450 0.460 0.450 0.460 120,000 54,860 0.4572 0.944 0.944 0.965 0.944 0.965 57,227 0.9586 2.27%
2009-05-22 0 0.440 0.420 0.490 - - 0 0 - 0.923 0.881 1.027 - - 0 - 0.00%
2009-05-21 0 0.440 0.440 0.500 0.440 0.440 3,000 1,290 0.4300 0.923 0.923 1.048 0.923 0.923 1,431 0.9017 -1.12%
2009-05-20 0 0.445 0.445 0.460 0.445 0.445 820,000 364,900 0.4450 0.933 0.933 0.965 0.933 0.933 391,054 0.9331 3.49%
2009-05-19 0 0.430 0.430 0.450 0.430 0.430 22,000 9,460 0.4300 0.902 0.902 0.944 0.902 0.902 10,492 0.9017 2.38%
2009-05-18 0 0.420 0.420 0.430 0.420 0.420 20,000 8,400 0.4200 0.881 0.881 0.902 0.881 0.881 9,538 0.8807 0.00%
2009-05-15 0 0.420 0.420 0.450 0.420 0.420 12,000 5,040 0.4200 0.881 0.881 0.944 0.881 0.881 5,723 0.8807 1.20%
2009-05-14 0 0.415 0.415 0.430 0.415 0.415 64,000 26,560 0.4150 0.870 0.870 0.902 0.870 0.870 30,521 0.8702 0.00%
2009-05-13 0 0.415 0.415 0.495 - - 0 0 - 0.870 0.870 1.038 - - 0 - 0.00%
2009-05-12 0 0.415 0.370 0.495 0.415 0.415 390,000 161,850 0.4150 0.870 0.776 1.038 0.870 0.870 185,989 0.8702 0.00%
2009-05-11 0 0.415 0.385 0.490 - - 0 0 - 0.870 0.807 1.027 - - 0 - 0.00%
2009-05-08 0 0.415 0.415 0.430 0.410 0.415 220,000 90,300 0.4105 0.870 0.870 0.902 0.860 0.870 104,917 0.8607 1.22%
2009-05-07 0 0.410 0.410 0.480 0.410 0.410 36,000 14,760 0.4100 0.860 0.860 1.007 0.860 0.860 17,168 0.8597 2.50%
2009-05-06 0 0.400 0.400 0.490 - - 0 0 - 0.839 0.839 1.027 - - 0 - 0.00%
2009-05-05 0 0.400 0.400 0.430 0.400 0.400 64,000 25,600 0.4000 0.839 0.839 0.902 0.839 0.839 30,521 0.8388 5.26%
2009-05-04 0 0.380 0.380 0.420 0.380 0.420 64,000 25,600 0.4000 0.797 0.797 0.881 0.797 0.881 30,521 0.8388 -5.00%
2009-04-30 0 0.400 0.360 0.405 0.400 0.400 30,000 12,000 0.4000 0.839 0.755 0.849 0.839 0.839 14,307 0.8388 -1.23%
2009-04-29 0 0.405 0.395 0.405 0.385 0.405 104,000 40,120 0.3858 0.849 0.828 0.849 0.807 0.849 49,597 0.8089 -1.22%
2009-04-28 0 0.410 0.370 0.410 - - 0 0 - 0.860 0.776 0.860 - - 0 - -8.89%
2009-04-27 0 0.450 0.400 0.450 - - 0 0 - 0.944 0.839 0.944 - - 0 - -1.10%
2009-04-24 0 0.455 0.405 0.455 0.420 0.455 72,000 31,920 0.4433 0.954 0.849 0.954 0.881 0.954 34,336 0.9296 -4.21%
2009-04-23 0 0.475 0.450 0.490 0.410 0.475 1,202,000 536,470 0.4463 0.996 0.944 1.027 0.860 0.996 573,228 0.9359 17.28%
2009-04-22 0 0.405 0.340 0.405 0.405 0.410 50,000 20,270 0.4054 0.849 0.713 0.849 0.849 0.860 23,845 0.8501 3.85%
2009-04-21 0 0.390 0.335 0.430 - - 0 0 - 0.818 0.702 0.902 - - 0 - 0.00%
2009-04-20 0 0.390 0.330 0.430 - - 0 0 - 0.818 0.692 0.902 - - 0 - 0.00%
2009-04-17 0 0.390 0.430 0.440 0.390 0.440 32,000 12,580 0.3931 0.818 0.902 0.923 0.818 0.923 15,261 0.8243 11.43%
2009-04-16 0 0.350 0.330 0.400 - - 0 0 - 0.734 0.692 0.839 - - 0 - 0.00%
2009-04-15 0 0.350 0.350 0.440 0.350 0.365 92,000 33,000 0.3587 0.734 0.734 0.923 0.734 0.765 43,874 0.7521 -4.11%
2009-04-14 0 0.365 0.325 0.375 - - 0 0 - 0.765 0.681 0.786 - - 0 - 0.00%
2009-04-09 0 0.365 0.325 0.375 - - 0 0 - 0.765 0.681 0.786 - - 0 - 0.00%
2009-04-08 0 0.365 0.325 0.365 - - 0 0 - 0.765 0.681 0.765 - - 0 - 0.00%
2009-04-07 0 0.365 0.330 0.375 - - 0 0 - 0.765 0.692 0.786 - - 0 - 0.00%
2009-04-06 0 0.365 0.335 0.365 0.365 0.370 110,000 40,450 0.3677 0.765 0.702 0.765 0.765 0.776 52,458 0.7711 -1.35%
2009-04-03 0 0.370 0.315 0.370 - - 0 0 - 0.776 0.661 0.776 - - 0 - 0.00%
2009-04-02 0 0.370 0.320 0.400 - - 0 0 - 0.776 0.671 0.839 - - 0 - 0.00%
2009-04-01 0 0.370 0.320 0.370 - - 0 0 - 0.776 0.671 0.776 - - 0 - -2.63%
2009-03-31 0 0.380 0.305 0.380 - - 0 0 - 0.797 0.640 0.797 - - 0 - 0.00%
2009-03-30 0 0.380 0.295 0.380 - - 0 0 - 0.797 0.619 0.797 - - 0 - -5.00%
2009-03-27 0 0.400 0.330 0.400 0.330 0.400 142,000 46,600 0.3282 0.839 0.692 0.839 0.692 0.839 67,719 0.6881 25.00%
2009-03-26 0 0.320 0.320 0.340 0.320 0.320 82,000 26,240 0.3200 0.671 0.671 0.713 0.671 0.671 39,105 0.6710 0.00%
2009-03-25 0 0.320 0.275 0.320 - - 0 0 - 0.671 0.577 0.671 - - 0 - 0.00%
2009-03-24 0 0.320 0.290 0.320 0.320 0.320 68,000 21,760 0.3200 0.671 0.608 0.671 0.671 0.671 32,429 0.6710 0.00%
2009-03-23 0 0.320 0.280 0.350 - - 0 0 - 0.671 0.587 0.734 - - 0 - 0.00%
2009-03-20 0 0.320 0.290 0.340 0.320 0.320 72,000 23,040 0.3200 0.671 0.608 0.713 0.671 0.671 34,336 0.6710 0.00%
2009-03-19 0 0.320 0.300 0.340 0.300 0.320 240,000 76,000 0.3167 0.671 0.629 0.713 0.629 0.671 114,455 0.6640 14.29%
2009-03-18 0 0.280 0.280 - 0.280 0.280 10,000 2,800 0.2800 0.587 0.587 - 0.587 0.587 4,769 0.5871 -5.08%
2009-03-17 0 0.295 0.270 0.295 - - 0 0 - 0.619 0.566 0.619 - - 0 - -7.81%
2009-03-16 0 0.320 0.260 0.330 - - 0 0 - 0.671 0.545 0.692 - - 0 - 0.00%
2009-03-13 0 0.320 0.320 0.350 - - 0 0 - 0.671 0.671 0.734 - - 0 - 0.00%
2009-03-12 0 0.320 0.255 0.320 - - 0 0 - 0.671 0.535 0.671 - - 0 - 0.00%
2009-03-11 0 0.320 0.250 0.320 0.320 0.320 20,000 6,400 0.3200 0.671 0.524 0.671 0.671 0.671 9,538 0.6710 0.00%
2009-03-10 0 0.320 0.305 0.320 0.300 0.320 90,000 28,210 0.3134 0.671 0.640 0.671 0.629 0.671 42,921 0.6573 3.23%
2009-03-09 0 0.310 0.310 0.345 0.300 0.300 56,000 16,800 0.3000 0.650 0.650 0.723 0.629 0.629 26,706 0.6291 -10.14%
2009-03-06 0 0.345 0.305 0.380 - - 0 0 - 0.723 0.640 0.797 - - 0 - 0.00%
2009-03-05 0 0.345 0.300 0.380 - - 0 0 - 0.723 0.629 0.797 - - 0 - 0.00%
2009-03-04 0 0.345 0.310 0.380 - - 0 0 - 0.723 0.650 0.797 - - 0 - 0.00%
2009-03-03 0 0.345 0.310 0.345 - - 2,023 607 0.3000 0.723 0.650 0.723 - - 965 0.6292 -6.76%
2009-03-02 0 0.370 0.325 0.370 - - 0 0 - 0.776 0.681 0.776 - - 0 - -2.63%
2009-02-27 0 0.380 0.325 0.380 - - 0 0 - 0.797 0.681 0.797 - - 0 - 0.00%
2009-02-26 0 0.380 0.315 0.400 - - 0 0 - 0.797 0.661 0.839 - - 0 - 0.00%
2009-02-25 0 0.380 0.320 0.380 - - 0 0 - 0.797 0.671 0.797 - - 0 - 0.00%
2009-02-24 0 0.380 0.315 0.400 - - 0 0 - 0.797 0.661 0.839 - - 0 - 0.00%
2009-02-23 0 0.380 0.340 0.380 - - 0 0 - 0.797 0.713 0.797 - - 0 - 0.00%
2009-02-20 0 0.380 0.350 0.380 - - 0 0 - 0.797 0.734 0.797 - - 0 - 0.00%
2009-02-19 0 0.380 0.315 0.380 - - 0 0 - 0.797 0.661 0.797 - - 0 - 0.00%
2009-02-18 0 0.380 0.320 0.380 - - 0 0 - 0.797 0.671 0.797 - - 0 - -2.56%
2009-02-17 0 0.390 0.305 0.390 - - 0 0 - 0.818 0.640 0.818 - - 0 - 0.00%
2009-02-16 0 0.390 0.305 0.390 - - 0 0 - 0.818 0.640 0.818 - - 0 - 0.00%
2009-02-13 0 0.390 0.310 0.390 - - 0 0 - 0.818 0.650 0.818 - - 0 - 0.00%
2009-02-12 0 0.390 0.315 0.390 - - 1,200 366 0.3050 0.818 0.661 0.818 - - 572 0.6396 0.00%
2009-02-11 0 0.390 0.330 0.390 - - 0 0 - 0.818 0.692 0.818 - - 0 - 0.00%
2009-02-10 0 0.390 0.305 0.400 - - 0 0 - 0.818 0.640 0.839 - - 0 - 0.00%
2009-02-09 0 0.390 0.305 0.390 - - 0 0 - 0.818 0.640 0.818 - - 0 - -2.50%
2009-02-06 0 0.400 0.325 0.400 0.400 0.400 100,000 40,000 0.4000 0.839 0.681 0.839 0.839 0.839 47,689 0.8388 9.59%
2009-02-05 0 0.365 0.320 0.400 - - 0 0 - 0.765 0.671 0.839 - - 0 - 0.00%
2009-02-04 0 0.365 0.350 0.400 - - 0 0 - 0.765 0.734 0.839 - - 0 - 0.00%
2009-02-03 0 0.365 0.365 0.400 0.350 0.365 82,000 29,060 0.3544 0.765 0.765 0.839 0.734 0.765 39,105 0.7431 -8.75%
2009-02-02 0 0.400 0.350 0.410 - - 0 0 - 0.839 0.734 0.860 - - 0 - 0.00%
2009-01-30 0 0.400 0.320 0.445 - - 0 0 - 0.839 0.671 0.933 - - 0 - 0.00%
2009-01-29 0 0.400 0.400 0.445 - - 0 0 - 0.839 0.839 0.933 - - 0 - 1.27%
2009-01-23 0 0.395 0.350 0.410 - - 0 0 - 0.828 0.734 0.860 - - 0 - 0.00%
2009-01-22 0 0.395 0.350 0.395 - - 0 0 - 0.828 0.734 0.828 - - 0 - -2.47%
2009-01-21 0 0.405 0.350 0.430 - - 0 0 - 0.849 0.734 0.902 - - 0 - 0.00%
2009-01-20 0 0.405 0.350 0.470 - - 0 0 - 0.849 0.734 0.986 - - 0 - 0.00%
2009-01-19 0 0.405 0.400 0.460 - - 0 0 - 0.849 0.839 0.965 - - 0 - 0.00%
2009-01-16 0 0.405 0.400 0.470 - - 0 0 - 0.849 0.839 0.986 - - 0 - 0.00%
2009-01-15 0 0.405 0.405 0.460 0.405 0.420 32,000 13,380 0.4181 0.849 0.849 0.965 0.849 0.881 15,261 0.8768 -2.41%
2009-01-14 0 0.415 0.410 0.480 - - 0 0 - 0.870 0.860 1.007 - - 0 - 0.00%
2009-01-13 0 0.415 0.400 0.415 - - 0 0 - 0.870 0.839 0.870 - - 0 - -1.19%
2009-01-12 0 0.420 0.420 0.425 0.400 0.400 102,000 41,300 0.4049 0.881 0.881 0.891 0.839 0.839 48,643 0.8490 -8.70%
2009-01-09 0 0.460 0.405 0.460 0.460 0.460 20,000 9,200 0.4600 0.965 0.849 0.965 0.965 0.965 9,538 0.9646 0.00%
2009-01-08 0 0.460 0.405 0.460 - - 0 0 - 0.965 0.849 0.965 - - 0 - -4.17%
2009-01-07 0 0.480 0.410 0.480 0.480 0.480 20,000 9,600 0.4800 1.007 0.860 1.007 1.007 1.007 9,538 1.0065 11.63%
2009-01-06 0 0.430 0.430 0.540 - - 0 0 - 0.902 0.902 1.132 - - 0 - 0.00%
2009-01-05 0 0.430 0.430 0.550 0.420 0.430 394,000 166,160 0.4217 0.902 0.902 1.153 0.881 0.902 187,897 0.8843 -4.44%
2009-01-02 0 0.450 0.420 0.450 0.440 0.490 152,000 67,000 0.4408 0.944 0.881 0.944 0.923 1.027 72,488 0.9243 7.14%
2008-12-31 0 0.420 0.400 0.490 - - 0 0 - 0.881 0.839 1.027 - - 0 - 0.00%
2008-12-30 0 0.420 0.420 0.480 0.420 0.420 30,000 12,600 0.4200 0.881 0.881 1.007 0.881 0.881 14,307 0.8807 -14.29%
2008-12-29 0 0.490 0.420 0.490 - - 0 0 - 1.027 0.881 1.027 - - 0 - -1.01%
2008-12-24 0 0.495 0.410 0.495 - - 0 0 - 1.038 0.860 1.038 - - 0 - 0.00%
2008-12-23 0 0.495 0.400 0.495 0.495 0.495 56,000 27,720 0.4950 1.038 0.839 1.038 1.038 1.038 26,706 1.0380 23.75%
2008-12-22 0 0.400 0.400 0.480 0.400 0.400 20,000 8,000 0.4000 0.839 0.839 1.007 0.839 0.839 9,538 0.8388 -1.23%
2008-12-19 0 0.405 0.405 0.480 - - 0 0 - 0.849 0.849 1.007 - - 0 - 0.00%
2008-12-18 0 0.405 0.405 0.445 - - 0 0 - 0.849 0.849 0.933 - - 0 - 0.00%
2008-12-17 0 0.405 0.405 0.495 - - 0 0 - 0.849 0.849 1.038 - - 0 - 0.00%
2008-12-16 0 0.405 0.405 0.435 - - 0 0 - 0.849 0.849 0.912 - - 0 - 0.00%
2008-12-15 0 0.405 0.405 0.500 0.405 0.405 28,000 11,440 0.4086 0.849 0.849 1.048 0.849 0.849 13,353 0.8567 0.00%
2008-12-12 0 0.405 0.405 0.425 0.405 0.405 60,000 24,300 0.4050 0.849 0.849 0.891 0.849 0.849 28,614 0.8492 -3.57%
2008-12-11 0 0.420 0.420 0.500 - - 0 0 - 0.881 0.881 1.048 - - 0 - 5.00%
2008-12-10 0 0.400 0.400 0.500 - - 0 0 - 0.839 0.839 1.048 - - 0 - 0.00%
2008-12-09 0 0.400 0.400 0.500 - - 0 0 - 0.839 0.839 1.048 - - 0 - 0.00%
2008-12-08 0 0.400 0.400 0.500 0.400 0.400 139,456 55,753 0.3998 0.839 0.839 1.048 0.839 0.839 66,506 0.8383 0.00%
2008-12-05 0 0.400 0.400 0.450 - - 0 0 - 0.839 0.839 0.944 - - 0 - 0.00%
2008-12-04 0 0.400 0.400 0.450 - - 0 0 - 0.839 0.839 0.944 - - 0 - 0.00%
2008-12-03 0 0.400 0.400 0.470 0.400 0.400 420,000 168,000 0.4000 0.839 0.839 0.986 0.839 0.839 200,296 0.8388 0.00%
2008-12-02 0 0.400 0.380 0.500 - - 0 0 - 0.839 0.797 1.048 - - 0 - 0.00%
2008-12-01 0 0.400 0.400 0.420 0.400 0.400 322,000 128,800 0.4000 0.839 0.839 0.881 0.839 0.839 153,560 0.8388 0.00%
2008-11-28 0 0.400 0.400 0.420 - - 0 0 - 0.839 0.839 0.881 - - 0 - 0.00%
2008-11-27 0 0.400 0.400 0.420 0.400 0.400 30,000 12,000 0.4000 0.839 0.839 0.881 0.839 0.839 14,307 0.8388 -4.76%
2008-11-26 0 0.420 0.400 0.420 0.405 0.420 470,000 192,270 0.4091 0.881 0.839 0.881 0.849 0.881 224,141 0.8578 3.70%
2008-11-25 0 0.405 0.400 0.405 - - 0 0 - 0.849 0.839 0.849 - - 0 - -2.41%
2008-11-24 0 0.415 0.400 0.470 - - 0 0 - 0.870 0.839 0.986 - - 0 - 0.00%
2008-11-21 0 0.415 0.350 0.415 - - 0 0 - 0.870 0.734 0.870 - - 0 - 0.00%
2008-11-20 0 0.415 0.415 0.450 0.350 0.400 112,000 42,000 0.3750 0.870 0.870 0.944 0.734 0.839 53,412 0.7863 3.75%
2008-11-19 0 0.400 0.400 0.510 0.400 0.400 208,000 83,200 0.4000 0.839 0.839 1.069 0.839 0.839 99,194 0.8388 -1.23%
2008-11-18 0 0.405 0.400 0.405 0.405 0.405 602,000 243,810 0.4050 0.849 0.839 0.849 0.849 0.849 287,091 0.8492 0.00%
2008-11-17 0 0.405 0.405 0.510 - - 0 0 - 0.849 0.849 1.069 - - 0 - 0.00%
2008-11-14 0 0.405 0.405 0.510 - - 0 0 - 0.849 0.849 1.069 - - 0 - 0.00%
2008-11-13 0 0.405 0.405 0.440 0.405 0.405 150,000 60,750 0.4050 0.849 0.849 0.923 0.849 0.849 71,534 0.8492 0.00%
2008-11-12 0 0.405 0.405 0.450 - - 0 0 - 0.849 0.849 0.944 - - 0 - 0.00%
2008-11-11 0 0.405 0.405 0.460 0.400 0.405 52,000 20,810 0.4002 0.849 0.849 0.965 0.839 0.849 24,799 0.8392 1.25%
2008-11-10 0 0.400 0.400 0.410 0.400 0.400 100,000 40,000 0.4000 0.839 0.839 0.860 0.839 0.839 47,689 0.8388 0.00%
2008-11-07 0 0.400 0.380 0.455 - - 0 0 - 0.839 0.797 0.954 - - 0 - 0.00%
2008-11-06 0 0.400 0.400 0.410 0.400 0.400 222,000 88,800 0.4000 0.839 0.839 0.860 0.839 0.839 105,871 0.8388 0.00%
2008-11-05 0 0.400 0.415 0.455 0.400 0.410 404,000 162,600 0.4025 0.839 0.870 0.954 0.839 0.860 192,666 0.8439 0.00%
2008-11-04 0 0.400 0.400 0.450 0.400 0.400 10,000 4,000 0.4000 0.839 0.839 0.944 0.839 0.839 4,769 0.8388 0.00%
2008-11-03 0 0.400 0.400 0.455 0.400 0.410 190,000 76,040 0.4002 0.839 0.839 0.954 0.839 0.860 90,610 0.8392 -12.09%
2008-10-31 0 0.455 0.400 0.500 0.400 0.455 222,000 88,920 0.4005 0.954 0.839 1.048 0.839 0.954 105,871 0.8399 13.75%
2008-10-30 0 0.400 0.400 0.490 0.400 0.550 212,000 89,410 0.4217 0.839 0.839 1.027 0.839 1.153 101,102 0.8844 5.26%
2008-10-29 0 0.380 0.380 0.400 0.380 0.400 1,022,000 404,960 0.3962 0.797 0.797 0.839 0.797 0.839 487,387 0.8309 -7.32%
2008-10-28 0 0.410 0.410 0.425 0.300 0.425 354,000 130,150 0.3677 0.860 0.860 0.891 0.629 0.891 168,821 0.7709 36.67%
2008-10-27 0 0.300 0.280 0.355 0.300 0.350 542,000 179,700 0.3315 0.629 0.587 0.744 0.629 0.734 258,477 0.6952 -15.49%
2008-10-24 0 0.355 0.355 0.420 0.350 0.350 84,000 29,810 0.3549 0.744 0.744 0.881 0.734 0.734 40,059 0.7441 -11.25%
2008-10-23 0 0.400 0.400 0.495 - - 0 0 - 0.839 0.839 1.038 - - 0 - 0.00%
2008-10-22 0 0.400 0.400 0.480 0.400 0.400 50,000 20,000 0.4000 0.839 0.839 1.007 0.839 0.839 23,845 0.8388 -18.37%
2008-10-21 0 0.490 0.475 0.490 0.470 0.500 32,000 15,200 0.4750 1.027 0.996 1.027 0.986 1.048 15,261 0.9960 2.08%
2008-10-20 0 0.480 0.455 0.480 0.460 0.480 4,000 1,880 0.4700 1.007 0.954 1.007 0.965 1.007 1,908 0.9855 -2.04%
2008-10-17 0 0.490 0.440 0.500 - - 0 0 - 1.027 0.923 1.048 - - 0 - 0.00%
2008-10-16 0 0.490 0.400 0.490 0.490 0.490 200,000 98,000 0.4900 1.027 0.839 1.027 1.027 1.027 95,379 1.0275 -1.01%
2008-10-15 0 0.495 0.400 0.500 - - 0 0 - 1.038 0.839 1.048 - - 0 - 0.00%
2008-10-14 0 0.495 0.495 0.500 0.480 0.560 190,000 93,620 0.4927 1.038 1.038 1.048 1.007 1.174 90,610 1.0332 -1.00%
2008-10-13 0 0.500 0.470 0.500 0.475 0.500 106,000 51,150 0.4825 1.048 0.986 1.048 0.996 1.048 50,551 1.0119 4.17%
2008-10-10 0 0.480 0.400 - - - 0 0 - 1.007 0.839 - - - 0 - 0.00%
2008-10-09 0 0.480 0.400 0.500 - - 0 0 - 1.007 0.839 1.048 - - 0 - 0.00%
2008-10-08 0 0.480 0.480 0.500 0.480 0.480 632,000 303,360 0.4800 1.007 1.007 1.048 1.007 1.007 301,398 1.0065 0.00%
2008-10-06 0 0.480 0.480 0.520 0.460 0.480 266,000 126,680 0.4762 1.007 1.007 1.090 0.965 1.007 126,854 0.9986 0.00%
2008-10-03 0 0.480 0.480 0.485 - - 0 0 - 1.007 1.007 1.017 - - 0 - 0.00%
2008-10-02 0 0.480 0.480 0.500 - - 0 0 - 1.007 1.007 1.048 - - 0 - 0.00%
2008-09-30 0 0.480 0.480 0.485 0.480 0.480 460,000 220,800 0.4800 1.007 1.007 1.017 1.007 1.007 219,372 1.0065 -1.03%
2008-09-29 0 0.485 0.480 0.550 - - 0 0 - 1.017 1.007 1.153 - - 0 - 0.00%
2008-09-26 0 0.485 0.485 0.495 0.485 0.485 10,000 4,850 0.4850 1.017 1.017 1.038 1.017 1.017 4,769 1.0170 -1.02%
2008-09-25 0 0.490 0.465 0.490 0.490 0.490 100,000 49,000 0.4900 1.027 0.975 1.027 1.027 1.027 47,689 1.0275 -2.00%
2008-09-24 0 0.500 0.480 0.500 - - 0 0 - 1.048 1.007 1.048 - - 0 - 0.00%
2008-09-23 0 0.500 0.460 0.510 0.500 0.510 98,000 49,480 0.5049 1.048 0.965 1.069 1.048 1.069 46,736 1.0587 0.00%
2008-09-22 0 0.500 0.490 0.500 0.490 0.520 42,000 21,780 0.5186 1.048 1.027 1.048 1.027 1.090 20,030 1.0874 -10.71%
2008-09-19 0 0.560 0.500 0.560 0.500 0.560 166,000 83,960 0.5058 1.174 1.048 1.174 1.048 1.174 79,165 1.0606 19.15%
2008-09-18 0 0.470 0.470 0.590 0.375 0.470 42,000 19,550 0.4655 0.986 0.986 1.237 0.786 0.986 20,030 0.9761 -12.96%
2008-09-17 0 0.540 0.460 0.540 0.550 0.550 40,000 22,000 0.5500 1.132 0.965 1.132 1.153 1.153 19,076 1.1533 -15.62%
2008-09-16 0 0.640 0.425 0.650 - - 0 0 - 1.342 0.891 1.363 - - 0 - 0.00%
2008-09-12 0 0.640 0.560 0.640 0.610 0.660 12,000 7,720 0.6433 1.342 1.174 1.342 1.279 1.384 5,723 1.3490 10.34%
2008-09-11 0 0.580 0.580 0.600 0.580 0.580 608,000 352,640 0.5800 1.216 1.216 1.258 1.216 1.216 289,952 1.2162 -17.14%
2008-09-10 0 0.700 0.680 0.700 0.600 0.760 116,000 74,940 0.6460 1.468 1.426 1.468 1.258 1.594 55,320 1.3547 18.64%
2008-09-09 0 0.590 0.590 0.640 - - 0 0 - 1.237 1.237 1.342 - - 0 - 5.36%
2008-09-08 0 0.560 0.480 0.750 0.560 0.560 102,000 57,120 0.5600 1.174 1.007 1.573 1.174 1.174 48,643 1.1743 0.00%
2008-09-05 0 0.560 0.520 0.590 - - 0 0 - 1.174 1.090 1.237 - - 0 - 0.00%
2008-09-04 0 0.560 0.550 0.590 - - 0 0 - 1.174 1.153 1.237 - - 0 - 0.00%
2008-09-03 0 0.560 0.560 0.600 0.520 0.560 156,042 83,661 0.5361 1.174 1.174 1.258 1.090 1.174 74,416 1.1242 0.00%
2008-09-02 0 0.560 0.530 0.600 - - 0 0 - 1.174 1.111 1.258 - - 0 - 0.00%
2008-09-01 0 0.560 0.550 0.650 0.560 0.560 476,000 266,560 0.5600 1.174 1.153 1.363 1.174 1.174 227,002 1.1743 -6.67%
2008-08-29 0 0.600 0.550 0.620 0.600 0.600 100,000 60,000 0.6000 1.258 1.153 1.300 1.258 1.258 47,689 1.2581 0.00%
2008-08-28 0 0.600 0.580 0.720 - - 0 0 - 1.258 1.216 1.510 - - 0 - 0.00%
2008-08-27 0 0.600 0.550 0.770 - - 0 0 - 1.258 1.153 1.615 - - 0 - 0.00%
2008-08-26 0 0.600 0.580 0.780 - - 0 0 - 1.258 1.216 1.636 - - 0 - 0.00%
2008-08-25 0 0.600 0.540 0.720 - - 0 0 - 1.258 1.132 1.510 - - 0 - 0.00%
2008-08-21 0 0.600 0.550 0.600 - - 0 0 - 1.258 1.153 1.258 - - 0 - -6.25%
2008-08-20 0 0.640 0.540 0.640 - - 0 0 - 1.342 1.132 1.342 - - 0 - 0.00%
2008-08-19 0 0.640 0.540 0.640 - - 0 0 - 1.342 1.132 1.342 - - 0 - -1.54%
2008-08-18 0 0.650 0.550 0.650 0.650 0.650 50,000 32,500 0.6500 1.363 1.153 1.363 1.363 1.363 23,845 1.3630 1.56%
2008-08-15 0 0.640 0.550 0.750 - - 0 0 - 1.342 1.153 1.573 - - 0 - 0.00%
2008-08-14 0 0.640 0.560 0.640 0.560 0.640 80,000 48,800 0.6100 1.342 1.174 1.342 1.174 1.342 38,152 1.2791 0.00%
2008-08-13 0 0.640 0.580 0.700 - - 0 0 - 1.342 1.216 1.468 - - 0 - 0.00%
2008-08-12 0 0.640 0.550 0.750 - - 0 0 - 1.342 1.153 1.573 - - 0 - 0.00%
2008-08-11 0 0.640 0.570 0.740 0.640 0.640 36,000 23,040 0.6400 1.342 1.195 1.552 1.342 1.342 17,168 1.3420 4.92%
2008-08-08 0 0.610 0.620 0.650 0.600 0.630 42,000 25,680 0.6114 1.279 1.300 1.363 1.258 1.321 20,030 1.2821 -4.69%
2008-08-07 0 0.640 0.630 0.640 0.640 0.640 30,000 19,200 0.6400 1.342 1.321 1.342 1.342 1.342 14,307 1.3420 -1.54%
2008-08-05 0 0.650 0.630 0.690 0.650 0.650 20,000 13,000 0.6500 1.363 1.321 1.447 1.363 1.363 9,538 1.3630 -2.99%
2008-08-04 0 0.670 0.630 0.710 - - 0 0 - 1.405 1.321 1.489 - - 0 - 0.00%
2008-08-01 0 0.670 0.630 0.700 - - 0 0 - 1.405 1.321 1.468 - - 0 - 0.00%
2008-07-31 0 0.670 0.630 0.710 - - 0 0 - 1.405 1.321 1.489 - - 0 - 0.00%
2008-07-30 0 0.670 0.630 0.700 - - 0 0 - 1.405 1.321 1.468 - - 0 - 0.00%
2008-07-29 0 0.670 0.630 0.710 - - 0 0 - 1.405 1.321 1.489 - - 0 - 0.00%
2008-07-28 0 0.670 0.630 0.700 0.670 0.670 20,000 13,400 0.6700 1.405 1.321 1.468 1.405 1.405 9,538 1.4049 -2.90%
2008-07-25 0 0.690 0.610 0.700 - - 0 0 - 1.447 1.279 1.468 - - 0 - 0.00%
2008-07-24 0 0.690 0.610 0.690 - - 0 0 - 1.447 1.279 1.447 - - 0 - -1.43%
2008-07-23 0 0.700 0.620 0.700 - - 0 0 - 1.468 1.300 1.468 - - 0 - 0.00%
2008-07-22 0 0.700 0.610 0.710 - - 0 0 - 1.468 1.279 1.489 - - 0 - 0.00%
2008-07-21 0 0.700 0.620 0.710 - - 0 0 - 1.468 1.300 1.489 - - 0 - 0.00%
2008-07-18 0 0.700 0.670 0.700 - - 0 0 - 1.468 1.405 1.468 - - 0 - 0.00%
2008-07-17 0 0.700 0.650 0.700 - - 0 0 - 1.468 1.363 1.468 - - 0 - 0.00%
2008-07-16 0 0.700 0.640 0.700 - - 4,000 2,800 0.7000 1.468 1.342 1.468 - - 1,908 1.4678 -1.41%
2008-07-15 0 0.710 0.630 0.710 - - 0 0 - 1.489 1.321 1.489 - - 0 - 0.00%
2008-07-14 0 0.710 0.620 0.710 - - 0 0 - 1.489 1.300 1.489 - - 0 - 0.00%
2008-07-11 0 0.710 0.600 0.710 0.520 0.710 254,000 173,140 0.6817 1.489 1.258 1.489 1.090 1.489 121,131 1.4294 2.90%
2008-07-10 0 0.690 0.620 0.690 - - 0 0 - 1.447 1.300 1.447 - - 0 - -1.43%
2008-07-09 0 0.700 0.570 0.700 - - 0 0 - 1.468 1.195 1.468 - - 0 - 0.00%
2008-07-08 0 0.700 0.580 0.700 - - 0 0 - 1.468 1.216 1.468 - - 0 - 0.00%
2008-07-07 0 0.700 0.610 0.700 0.700 0.700 10,000 7,000 0.7000 1.468 1.279 1.468 1.468 1.468 4,769 1.4678 11.11%
2008-07-04 0 0.630 0.640 0.680 0.590 0.630 46,000 28,480 0.6191 1.321 1.342 1.426 1.237 1.321 21,937 1.2983 0.00%
2008-07-03 0 0.630 0.560 0.670 0.630 0.630 90,000 56,700 0.6300 1.321 1.174 1.405 1.321 1.321 42,921 1.3210 0.00%
2008-07-02 0 0.630 0.630 0.660 0.630 0.660 160,000 102,600 0.6413 1.321 1.321 1.384 1.321 1.384 76,303 1.3446 -5.97%
2008-06-30 0 0.670 0.640 0.690 - - 0 0 - 1.405 1.342 1.447 - - 0 - 0.00%
2008-06-27 0 0.670 0.630 0.700 - - 0 0 - 1.405 1.321 1.468 - - 0 - 0.00%
2008-06-26 0 0.670 0.650 0.700 - - 0 0 - 1.405 1.363 1.468 - - 0 - 0.00%
2008-06-25 0 0.670 0.640 - - - 0 0 - 1.405 1.342 - - - 0 - 0.00%
2008-06-24 0 0.670 0.570 0.700 - - 0 0 - 1.405 1.195 1.468 - - 0 - 0.00%
2008-06-23 0 0.670 0.670 0.700 0.670 0.700 66,000 45,820 0.6942 1.405 1.405 1.468 1.405 1.468 31,475 1.4558 3.08%
2008-06-20 0 0.650 0.650 0.720 0.650 0.650 8,000 5,200 0.6500 1.363 1.363 1.510 1.363 1.363 3,815 1.3630 -7.14%
2008-06-19 0 0.700 0.660 0.740 - - 0 0 - 1.468 1.384 1.552 - - 0 - 0.00%
2008-06-18 0 0.700 0.670 0.700 0.700 0.700 4,000 2,800 0.7000 1.468 1.405 1.468 1.468 1.468 1,908 1.4678 2.94%
2008-06-17 0 0.680 0.650 0.700 - - 0 0 - 1.426 1.363 1.468 - - 0 - 0.00%
2008-06-16 0 0.680 0.620 0.720 - - 0 0 - 1.426 1.300 1.510 - - 0 - 0.00%
2008-06-13 0 0.680 0.680 0.700 0.620 0.620 20,000 12,400 0.6200 1.426 1.426 1.468 1.300 1.300 9,538 1.3001 -2.86%
2008-06-12 0 0.700 0.680 0.710 0.690 0.700 192,000 133,480 0.6952 1.468 1.426 1.489 1.447 1.468 91,564 1.4578 2.94%
2008-06-11 0 0.680 0.680 0.730 0.680 0.680 2,000 1,360 0.6800 1.426 1.426 1.531 1.426 1.426 954 1.4259 0.00%
2008-06-10 0 0.680 0.680 0.700 0.680 0.680 40,000 27,200 0.6800 1.426 1.426 1.468 1.426 1.426 19,076 1.4259 -2.86%
2008-06-06 0 0.700 0.690 0.730 - - 0 0 - 1.468 1.447 1.531 - - 0 - 0.00%
2008-06-05 0 0.700 0.690 0.720 - - 0 0 - 1.468 1.447 1.510 - - 0 - 0.00%
2008-06-04 0 0.700 0.700 0.720 - - 0 0 - 1.468 1.468 1.510 - - 0 - 1.45%
2008-06-03 0 0.690 0.690 0.730 0.690 0.700 15,000 10,340 0.6893 1.447 1.447 1.531 1.447 1.468 7,153 1.4455 -4.17%
2008-06-02 0 0.720 0.700 0.730 0.720 0.720 2,000 1,440 0.7200 1.510 1.468 1.531 1.510 1.510 954 1.5098 0.00%
2008-05-30 0 0.720 0.690 0.720 0.720 0.720 20,000 14,400 0.7200 1.510 1.447 1.510 1.510 1.510 9,538 1.5098 0.00%
2008-05-29 0 0.720 0.710 0.720 0.720 0.720 60,000 43,200 0.7200 1.510 1.489 1.510 1.510 1.510 28,614 1.5098 -2.70%
2008-05-28 0 0.740 0.740 0.760 0.740 0.740 62,000 45,880 0.7400 1.552 1.552 1.594 1.552 1.552 29,567 1.5517 0.00%
2008-05-27 0 0.740 0.690 0.750 - - 0 0 - 1.552 1.447 1.573 - - 0 - 0.00%
2008-05-26 0 0.740 0.700 0.740 - - 0 0 - 1.552 1.468 1.552 - - 0 - 0.00%
2008-05-23 0 0.740 0.700 0.750 - - 0 0 - 1.552 1.468 1.573 - - 0 - 0.00%
2008-05-22 0 0.740 0.700 0.770 - - 0 0 - 1.552 1.468 1.615 - - 0 - 0.00%
2008-05-21 0 0.770 0.740 0.770 0.740 0.740 12,000 8,880 0.7400 1.552 1.491 1.552 1.491 1.491 5,955 1.4912 0.00%
2008-05-20 0 0.770 0.770 0.790 0.710 0.770 52,000 37,820 0.7273 1.552 1.552 1.592 1.431 1.552 25,804 1.4657 4.05%
2008-05-19 0 0.740 0.720 0.740 0.720 0.750 94,000 69,840 0.7430 1.491 1.451 1.491 1.451 1.511 46,645 1.4973 4.23%
2008-05-16 0 0.710 0.710 0.740 - - 0 0 - 1.431 1.431 1.491 - - 0 - 1.43%
2008-05-15 0 0.700 0.700 0.720 0.700 0.720 38,000 26,960 0.7095 1.411 1.411 1.451 1.411 1.451 18,857 1.4297 0.00%
2008-05-14 0 0.700 0.700 0.730 - - 0 0 - 1.411 1.411 1.471 - - 0 - 0.00%
2008-05-13 0 0.700 0.690 0.740 0.700 0.700 50,000 35,000 0.7000 1.411 1.390 1.491 1.411 1.411 24,811 1.4106 -2.78%
2008-05-09 0 0.720 0.700 0.740 - - 0 0 - 1.451 1.411 1.491 - - 0 - 0.00%
2008-05-08 0 0.720 0.710 0.760 - - 0 0 - 1.451 1.431 1.532 - - 0 - 0.00%
2008-05-07 0 0.720 0.720 0.740 0.720 0.720 50,000 36,000 0.7200 1.451 1.451 1.491 1.451 1.451 24,811 1.4509 0.00%
2008-05-06 0 0.720 0.700 0.720 0.720 0.720 40,000 28,800 0.7200 1.451 1.411 1.451 1.451 1.451 19,849 1.4509 0.00%
2008-05-05 0 0.720 0.710 0.740 0.700 0.720 314,000 223,660 0.7123 1.451 1.431 1.491 1.411 1.451 155,816 1.4354 2.86%
2008-05-02 0 0.700 0.690 0.730 0.690 0.730 620,000 437,160 0.7051 1.411 1.390 1.471 1.390 1.471 307,662 1.4209 -1.41%
2008-04-30 0 0.710 0.710 0.740 0.710 0.730 130,000 93,080 0.7160 1.431 1.431 1.491 1.431 1.471 64,510 1.4429 -2.74%
2008-04-29 0 0.730 0.730 0.740 0.690 0.710 27,500 19,315 0.7024 1.471 1.471 1.491 1.390 1.431 13,646 1.4154 -1.35%
2008-04-28 0 0.740 0.710 0.740 0.710 0.740 4,000 2,900 0.7250 1.491 1.431 1.491 1.431 1.491 1,985 1.4610 2.78%
2008-04-25 0 0.720 0.720 0.730 0.720 0.730 188,000 136,460 0.7259 1.451 1.451 1.471 1.451 1.471 93,291 1.4627 0.00%
2008-04-24 0 0.720 0.720 0.740 0.700 0.710 62,000 43,800 0.7065 1.451 1.451 1.491 1.411 1.431 30,766 1.4236 -2.70%
2008-04-23 0 0.740 0.730 0.740 - - 0 0 - 1.491 1.471 1.491 - - 0 - -1.33%
2008-04-22 0 0.750 0.720 0.750 - - 0 0 - 1.511 1.451 1.511 - - 0 - 0.00%
2008-04-21 0 0.750 0.680 0.760 0.740 0.860 290,000 220,740 0.7612 1.511 1.370 1.532 1.491 1.733 143,906 1.5339 0.00%
2008-04-18 0 0.750 0.740 0.750 0.750 0.750 12,000 9,000 0.7500 1.511 1.491 1.511 1.511 1.511 5,955 1.5114 -3.85%
2008-04-17 0 0.780 0.740 0.780 0.680 0.790 253,000 177,880 0.7031 1.572 1.491 1.572 1.370 1.592 125,546 1.4169 9.86%
2008-04-16 0 0.710 0.740 0.750 0.700 0.750 48,000 35,580 0.7413 1.431 1.491 1.511 1.411 1.511 23,819 1.4938 -2.74%
2008-04-15 0 0.730 0.720 0.770 0.710 0.780 150,000 109,460 0.7297 1.471 1.451 1.552 1.431 1.572 74,434 1.4706 2.82%
2008-04-14 0 0.710 0.690 0.720 - - 0 0 - 1.431 1.390 1.451 - - 0 - 0.00%
2008-04-11 0 0.710 0.680 0.720 - - 0 0 - 1.431 1.370 1.451 - - 0 - 0.00%
2008-04-10 0 0.710 0.680 0.710 0.700 0.710 150,000 106,480 0.7099 1.431 1.370 1.431 1.411 1.431 74,434 1.4305 0.00%
2008-04-09 0 0.710 0.680 0.710 0.720 0.720 3,500 2,340 0.6686 1.431 1.370 1.431 1.451 1.451 1,737 1.3473 0.00%
2008-04-08 0 0.710 0.690 0.720 0.710 0.720 222,000 158,840 0.7155 1.431 1.390 1.451 1.431 1.451 110,163 1.4419 -1.39%
2008-04-07 0 0.720 0.690 0.720 0.720 0.720 200,744 139,281 0.6938 1.451 1.390 1.451 1.451 1.451 99,615 1.3982 4.35%
2008-04-03 0 0.690 0.690 0.700 0.670 0.700 214,000 146,620 0.6851 1.390 1.390 1.411 1.350 1.411 106,193 1.3807 -1.43%
2008-04-02 0 0.700 0.680 0.710 0.700 0.700 100,000 70,000 0.7000 1.411 1.370 1.431 1.411 1.411 49,623 1.4106 -2.78%
2008-04-01 0 0.720 0.700 0.720 0.690 0.720 64,000 45,260 0.7072 1.451 1.411 1.451 1.390 1.451 31,759 1.4251 4.35%
2008-03-31 0 0.690 0.690 0.720 0.690 0.690 2,000 1,380 0.6900 1.390 1.390 1.451 1.390 1.390 992 1.3905 -1.43%
2008-03-28 0 0.700 0.690 0.710 0.700 0.730 164,000 117,880 0.7188 1.411 1.390 1.431 1.411 1.471 81,381 1.4485 -4.11%
2008-03-27 0 0.730 0.720 0.730 0.710 0.750 132,000 95,280 0.7218 1.471 1.451 1.471 1.431 1.511 65,502 1.4546 4.29%
2008-03-26 0 0.700 0.700 0.720 0.700 0.700 100,000 70,000 0.7000 1.411 1.411 1.451 1.411 1.411 49,623 1.4106 -2.78%
2008-03-25 0 0.720 0.710 0.720 0.720 0.720 88,000 63,360 0.7200 1.451 1.431 1.451 1.451 1.451 43,668 1.4509 1.41%
2008-03-20 0 0.710 0.710 0.730 - - 0 0 - 1.431 1.431 1.471 - - 0 - 0.00%
2008-03-19 0 0.710 0.710 0.730 0.710 0.720 160,000 114,600 0.7163 1.431 1.431 1.471 1.431 1.451 79,397 1.4434 -1.39%
2008-03-18 0 0.720 0.690 0.720 0.720 0.720 26,000 18,720 0.7200 1.451 1.390 1.451 1.451 1.451 12,902 1.4509 0.00%
2008-03-17 0 0.720 0.720 0.730 0.690 0.690 46,000 31,740 0.6900 1.451 1.451 1.471 1.390 1.390 22,827 1.3905 -2.70%
2008-03-14 0 0.740 0.720 0.740 0.740 0.740 24,000 17,760 0.7400 1.491 1.451 1.491 1.491 1.491 11,909 1.4912 2.78%
2008-03-13 0 0.720 0.720 0.750 0.720 0.760 296,000 218,020 0.7366 1.451 1.451 1.511 1.451 1.532 146,884 1.4843 0.00%
2008-03-12 0 0.720 0.720 0.760 - - 0 0 - 1.451 1.451 1.532 - - 0 - 0.00%
2008-03-11 0 0.720 0.710 0.780 0.720 0.720 100,000 72,000 0.7200 1.451 1.431 1.572 1.451 1.451 49,623 1.4509 0.00%
2008-03-10 0 0.720 0.710 0.720 0.720 0.720 24,000 17,240 0.7183 1.451 1.431 1.451 1.451 1.451 11,909 1.4476 -1.37%
2008-03-07 0 0.730 0.730 0.750 0.730 0.730 104,000 75,920 0.7300 1.471 1.471 1.511 1.471 1.471 51,608 1.4711 -2.67%
2008-03-06 0 0.750 0.750 0.760 0.740 0.750 100,000 74,100 0.7410 1.511 1.511 1.532 1.491 1.511 49,623 1.4933 1.35%
2008-03-05 0 0.740 0.720 0.750 - - 0 0 - 1.491 1.451 1.511 - - 0 - 0.00%
2008-03-04 0 0.740 0.720 0.750 0.740 0.770 120,000 89,900 0.7492 1.491 1.451 1.511 1.491 1.552 59,547 1.5097 -1.33%
2008-03-03 0 0.750 0.750 0.770 0.740 0.750 20,000 14,920 0.7460 1.511 1.511 1.552 1.491 1.511 9,925 1.5033 1.35%
2008-02-29 0 0.740 0.730 0.760 - - 0 0 - 1.491 1.471 1.532 - - 0 - 0.00%
2008-02-28 0 0.740 0.740 0.770 0.720 0.720 2,000 1,440 0.7200 1.491 1.491 1.552 1.451 1.451 992 1.4509 -1.33%
2008-02-27 0 0.750 0.750 0.760 0.720 0.720 2,000 1,440 0.7200 1.511 1.511 1.532 1.451 1.451 992 1.4509 -2.60%
2008-02-26 0 0.770 0.700 0.770 0.770 0.770 4,090 3,149 0.7699 1.552 1.411 1.552 1.552 1.552 2,030 1.5516 2.67%
2008-02-25 0 0.750 0.750 0.770 0.750 0.750 50,000 37,500 0.7500 1.511 1.511 1.552 1.511 1.511 24,811 1.5114 0.00%
2008-02-22 0 0.750 0.700 0.770 - - 0 0 - 1.511 1.411 1.552 - - 0 - 0.00%
2008-02-21 0 0.750 0.710 0.750 - - 0 0 - 1.511 1.431 1.511 - - 0 - -1.32%
2008-02-20 0 0.760 0.720 0.760 0.770 0.770 10,000 7,700 0.7700 1.532 1.451 1.532 1.552 1.552 4,962 1.5517 2.70%
2008-02-19 0 0.740 0.730 0.740 0.740 0.740 16,000 11,840 0.7400 1.491 1.471 1.491 1.491 1.491 7,940 1.4912 0.00%
2008-02-18 0 0.740 0.720 0.740 0.740 0.740 60,000 44,400 0.7400 1.491 1.451 1.491 1.491 1.491 29,774 1.4912 0.00%
2008-02-15 0 0.740 0.720 0.760 0.730 0.740 108,000 79,820 0.7391 1.491 1.451 1.532 1.471 1.491 53,593 1.4894 1.37%
2008-02-14 0 0.730 0.710 0.730 0.700 0.740 482,000 339,820 0.7050 1.471 1.431 1.471 1.411 1.491 239,182 1.4208 0.00%
2008-02-13 0 0.730 0.720 0.730 0.730 0.730 160,000 116,260 0.7266 1.471 1.451 1.471 1.471 1.471 79,397 1.4643 1.39%
2008-02-12 0 0.720 0.720 0.740 - - 0 0 - 1.451 1.451 1.491 - - 0 - 0.00%
2008-02-11 0 0.720 0.700 0.720 0.720 0.720 74,000 53,280 0.7200 1.451 1.411 1.451 1.451 1.451 36,721 1.4509 -2.70%
2008-02-06 0 0.740 0.710 0.740 0.740 0.740 6,000 4,440 0.7400 1.491 1.431 1.491 1.491 1.491 2,977 1.4912 0.00%
2008-02-05 0 0.740 0.720 0.740 - - 0 0 - 1.491 1.451 1.491 - - 0 - 0.00%
2008-02-04 0 0.740 0.720 0.740 0.740 0.740 200,000 148,000 0.7400 1.491 1.451 1.491 1.491 1.491 99,246 1.4912 2.78%
2008-02-01 0 0.720 0.720 0.740 0.710 0.710 6,000 4,260 0.7100 1.451 1.451 1.491 1.431 1.431 2,977 1.4308 1.41%
2008-01-31 0 0.710 0.710 0.730 0.700 0.730 310,000 217,300 0.7010 1.431 1.431 1.471 1.411 1.471 153,831 1.4126 -4.05%
2008-01-30 0 0.740 0.730 0.740 0.730 0.740 150,000 110,500 0.7367 1.491 1.471 1.491 1.471 1.491 74,434 1.4845 1.37%
2008-01-29 0 0.730 0.730 0.740 0.730 0.730 10,000 7,300 0.7300 1.471 1.471 1.491 1.471 1.471 4,962 1.4711 0.00%
2008-01-28 0 0.730 0.730 0.740 0.730 0.730 200,000 146,000 0.7300 1.471 1.471 1.491 1.471 1.471 99,246 1.4711 -1.35%
2008-01-25 0 0.740 0.740 0.760 0.730 0.730 254,000 185,420 0.7300 1.491 1.491 1.532 1.471 1.471 126,042 1.4711 2.78%
2008-01-24 0 0.720 0.710 0.720 0.720 0.740 932,000 677,460 0.7269 1.451 1.431 1.451 1.451 1.491 462,485 1.4648 -1.37%
2008-01-23 0 0.730 0.730 0.760 0.730 0.730 297,000 216,750 0.7298 1.471 1.471 1.532 1.471 1.471 147,380 1.4707 0.00%
2008-01-22 0 0.730 0.730 0.740 0.720 0.760 976,184 730,025 0.7478 1.471 1.471 1.491 1.451 1.532 484,410 1.5070 -5.19%
2008-01-21 0 0.770 0.760 0.780 0.760 0.770 356,000 273,380 0.7679 1.552 1.532 1.572 1.532 1.552 176,657 1.5475 1.32%
2008-01-18 0 0.760 0.760 0.770 0.760 0.760 321,500 244,340 0.7600 1.532 1.532 1.552 1.532 1.532 159,537 1.5316 0.00%
2008-01-17 0 0.760 0.760 0.770 0.760 0.760 330,000 250,800 0.7600 1.532 1.532 1.552 1.532 1.532 163,755 1.5316 0.00%
2008-01-16 0 0.760 0.760 0.780 0.760 0.780 601,000 457,440 0.7611 1.532 1.532 1.572 1.532 1.572 298,233 1.5338 0.00%
2008-01-15 0 0.760 0.760 0.780 0.760 0.760 878,000 668,280 0.7611 1.532 1.532 1.572 1.532 1.532 435,689 1.5338 -2.56%
2008-01-14 0 0.780 0.760 0.780 0.760 0.780 129,042 100,310 0.7773 1.572 1.532 1.572 1.532 1.572 64,034 1.5665 2.63%
2008-01-11 0 0.760 0.760 0.780 0.760 0.760 314,000 238,640 0.7600 1.532 1.532 1.572 1.532 1.532 155,816 1.5316 0.00%
2008-01-10 0 0.760 0.760 0.780 0.760 0.780 108,000 83,120 0.7696 1.532 1.532 1.572 1.532 1.572 53,593 1.5510 -2.56%
2008-01-09 0 0.780 0.770 0.780 0.770 0.780 38,000 29,340 0.7721 1.572 1.552 1.572 1.552 1.572 18,857 1.5559 2.63%
2008-01-08 0 0.760 0.760 0.780 0.760 0.770 102,000 78,520 0.7698 1.532 1.532 1.572 1.532 1.552 50,615 1.5513 0.00%
2008-01-07 0 0.760 0.750 0.780 0.760 0.770 1,070,000 816,800 0.7634 1.532 1.511 1.572 1.532 1.552 530,965 1.5383 -1.30%
2008-01-04 0 0.770 0.770 0.780 0.770 0.770 110,000 85,700 0.7791 1.552 1.552 1.572 1.552 1.552 54,585 1.5700 -1.28%
2008-01-03 0 0.780 0.780 0.790 0.770 0.790 182,000 141,760 0.7789 1.572 1.572 1.592 1.552 1.592 90,314 1.5696 -1.27%
2008-01-02 0 0.790 0.790 0.800 0.790 0.790 48,000 37,920 0.7900 1.592 1.592 1.612 1.592 1.592 23,819 1.5920 1.28%
2007-12-31 0 0.780 0.780 0.800 0.780 0.800 108,000 85,240 0.7893 1.572 1.572 1.612 1.572 1.612 53,593 1.5905 -2.50%
2007-12-28 0 0.800 0.800 0.810 0.800 0.820 592,000 476,700 0.8052 1.612 1.612 1.632 1.612 1.652 293,767 1.6227 0.00%
2007-12-27 0 0.800 0.800 0.810 0.770 0.800 966,000 763,260 0.7901 1.612 1.612 1.632 1.552 1.612 479,357 1.5923 3.90%
2007-12-24 0 0.770 0.760 0.770 0.770 0.770 150,000 115,500 0.7700 1.552 1.532 1.552 1.552 1.552 74,434 1.5517 0.00%
2007-12-21 0 0.770 0.770 0.780 0.770 0.770 74,000 56,980 0.7700 1.552 1.552 1.572 1.552 1.552 36,721 1.5517 0.00%
2007-12-20 0 0.770 0.770 0.780 0.760 0.770 398,000 303,380 0.7623 1.552 1.552 1.572 1.532 1.552 197,499 1.5361 1.32%
2007-12-19 0 0.760 0.760 0.770 0.760 0.760 340,000 258,400 0.7600 1.532 1.532 1.552 1.532 1.532 168,718 1.5316 1.33%
2007-12-18 0 0.750 0.750 0.780 0.710 0.760 1,326,000 983,520 0.7417 1.511 1.511 1.572 1.431 1.532 657,999 1.4947 -1.32%
2007-12-17 0 0.760 0.760 0.780 0.760 0.760 50,000 38,000 0.7600 1.532 1.532 1.572 1.532 1.532 24,811 1.5316 -1.30%
2007-12-14 0 0.770 0.770 0.780 0.770 0.790 148,000 115,960 0.7835 1.552 1.552 1.572 1.552 1.592 73,442 1.5789 0.00%
2007-12-13 0 0.770 0.760 0.790 - - 0 0 - 1.552 1.532 1.592 - - 0 - 0.00%
2007-12-12 0 0.770 0.760 0.780 0.770 0.770 28,000 21,560 0.7700 1.552 1.532 1.572 1.552 1.552 13,894 1.5517 1.32%
2007-12-11 0 0.760 0.760 0.780 0.760 0.780 362,000 275,420 0.7608 1.532 1.532 1.572 1.532 1.572 179,635 1.5332 -2.56%
2007-12-10 0 0.780 0.760 0.790 0.760 0.780 280,000 215,460 0.7695 1.572 1.532 1.592 1.532 1.572 138,944 1.5507 2.63%
2007-12-07 0 0.760 0.760 0.770 0.760 0.780 250,000 191,600 0.7664 1.532 1.532 1.552 1.532 1.572 124,057 1.5444 0.00%
2007-12-06 0 0.760 0.760 0.770 0.760 0.760 170,000 129,200 0.7600 1.532 1.532 1.552 1.532 1.532 84,359 1.5316 0.00%
2007-12-05 0 0.760 0.760 0.780 0.760 0.760 130,000 98,800 0.7600 1.532 1.532 1.572 1.532 1.532 64,510 1.5316 0.00%
2007-12-04 0 0.760 0.760 0.770 0.760 0.770 790,868 601,668 0.7608 1.532 1.532 1.552 1.532 1.552 392,451 1.5331 0.00%
2007-12-03 0 0.760 0.760 0.780 0.760 0.760 52,000 39,520 0.7600 1.532 1.532 1.572 1.532 1.532 25,804 1.5316 -2.56%
2007-11-30 0 0.780 0.760 0.780 - - 0 0 - 1.572 1.532 1.572 - - 0 - 0.00%
2007-11-29 0 0.780 0.760 0.780 0.770 0.780 300,000 231,100 0.7703 1.572 1.532 1.572 1.552 1.572 148,869 1.5524 -1.27%
2007-11-28 0 0.790 0.760 0.790 0.760 0.790 490,000 379,240 0.7740 1.592 1.532 1.592 1.532 1.592 243,152 1.5597 1.28%
2007-11-27 0 0.780 0.780 0.790 0.780 0.780 6,000 4,680 0.7800 1.572 1.572 1.592 1.572 1.572 2,977 1.5719 0.00%
2007-11-26 0 0.780 0.780 0.790 0.770 0.790 812,000 640,160 0.7884 1.572 1.572 1.592 1.552 1.592 402,938 1.5887 0.00%
2007-11-23 0 0.780 0.770 0.790 0.770 0.790 250,000 195,400 0.7816 1.572 1.552 1.592 1.552 1.592 124,057 1.5751 2.63%
2007-11-22 0 0.760 0.760 0.770 0.760 0.770 310,000 237,200 0.7652 1.532 1.532 1.552 1.532 1.552 153,831 1.5420 0.00%
2007-11-21 0 0.760 0.760 0.770 0.760 0.770 1,044,000 794,260 0.7608 1.532 1.532 1.552 1.532 1.552 518,063 1.5331 0.00%
2007-11-20 0 0.760 0.760 0.770 0.760 0.770 630,000 479,060 0.7604 1.532 1.532 1.552 1.532 1.552 312,624 1.5324 0.00%
2007-11-19 0 0.760 0.760 0.770 0.750 0.760 536,000 406,340 0.7581 1.532 1.532 1.552 1.511 1.532 265,979 1.5277 1.33%
2007-11-16 0 0.750 0.750 0.760 0.750 0.750 20,000 15,000 0.7500 1.511 1.511 1.532 1.511 1.511 9,925 1.5114 -2.60%
2007-11-15 0 0.770 0.740 0.770 0.770 0.770 64,000 49,280 0.7700 1.552 1.491 1.552 1.552 1.552 31,759 1.5517 1.32%
2007-11-14 0 0.760 0.740 0.770 - - 0 0 - 1.532 1.491 1.552 - - 0 - 0.00%
2007-11-13 0 0.760 0.740 0.770 0.720 0.770 796,000 601,660 0.7559 1.532 1.491 1.552 1.451 1.552 394,998 1.5232 2.70%
2007-11-12 0 0.740 0.740 0.760 0.740 0.760 368,000 274,320 0.7454 1.491 1.491 1.532 1.491 1.532 182,612 1.5022 0.00%
2007-11-09 0 0.740 0.740 0.760 0.710 0.760 344,000 254,560 0.7400 1.491 1.491 1.532 1.431 1.532 170,703 1.4912 0.00%
2007-11-08 0 0.740 0.720 0.760 0.740 0.740 10,000 7,400 0.7400 1.491 1.451 1.532 1.491 1.491 4,962 1.4912 -2.63%
2007-11-07 0 0.760 0.740 0.770 0.750 0.760 200,000 151,000 0.7550 1.532 1.491 1.552 1.511 1.532 99,246 1.5215 2.70%
2007-11-06 0 0.740 0.700 0.740 0.740 0.740 50,000 37,000 0.7400 1.491 1.411 1.491 1.491 1.491 24,811 1.4912 1.09%
2007-11-05 0 0.750 0.750 0.770 0.750 0.770 320,000 244,520 0.7641 1.475 1.475 1.514 1.475 1.514 162,698 1.5029 -2.60%
2007-11-02 0 0.770 0.760 0.780 0.760 0.770 12,000 9,140 0.7617 1.514 1.495 1.534 1.495 1.514 6,101 1.4981 0.00%
2007-11-01 0 0.770 0.770 0.780 0.770 0.780 404,000 312,040 0.7724 1.514 1.514 1.534 1.514 1.534 205,406 1.5191 1.32%
2007-10-31 0 0.760 0.750 0.770 0.750 0.770 166,000 126,820 0.7640 1.495 1.475 1.514 1.475 1.514 84,400 1.5026 -1.30%
2007-10-30 0 0.770 0.750 0.780 0.750 0.770 746,000 561,780 0.7531 1.514 1.475 1.534 1.475 1.514 379,289 1.4811 4.05%
2007-10-29 0 0.740 0.740 0.760 0.740 0.770 419,000 318,540 0.7602 1.455 1.455 1.495 1.455 1.514 213,033 1.4953 -1.33%
2007-10-26 0 0.750 0.740 0.760 0.750 0.750 300,000 225,000 0.7500 1.475 1.455 1.495 1.475 1.475 152,529 1.4751 0.00%
2007-10-25 0 0.750 0.750 0.760 0.750 0.760 454,000 344,740 0.7593 1.475 1.475 1.495 1.475 1.495 230,828 1.4935 1.35%
2007-10-24 0 0.740 0.740 0.760 0.720 0.760 482,000 358,180 0.7431 1.455 1.455 1.495 1.416 1.495 245,064 1.4616 -2.63%
2007-10-23 0 0.760 0.720 0.760 0.750 0.760 220,000 166,340 0.7561 1.495 1.416 1.495 1.475 1.495 111,855 1.4871 0.00%
2007-10-22 0 0.760 0.690 0.760 0.710 0.760 322,000 234,120 0.7271 1.495 1.357 1.495 1.396 1.495 163,715 1.4300 5.56%
2007-10-18 0 0.720 0.720 0.730 0.710 0.720 120,000 85,500 0.7125 1.416 1.416 1.436 1.396 1.416 61,012 1.4014 -2.70%
2007-10-17 0 0.740 0.730 0.740 0.730 0.740 784,000 573,820 0.7319 1.455 1.436 1.455 1.436 1.455 398,610 1.4396 1.37%
2007-10-16 0 0.730 0.730 0.750 0.720 0.730 766,000 552,980 0.7219 1.436 1.436 1.475 1.416 1.436 389,458 1.4199 -2.67%
2007-10-15 0 0.750 0.740 0.750 0.700 0.790 806,000 605,360 0.7511 1.475 1.455 1.475 1.377 1.554 409,795 1.4772 4.17%
2007-10-12 0 0.720 0.720 0.750 0.700 0.770 1,184,000 838,180 0.7079 1.416 1.416 1.475 1.377 1.514 601,982 1.3924 -6.49%
2007-10-11 0 0.770 0.720 0.770 0.770 0.770 50,000 38,500 0.7700 1.514 1.416 1.514 1.514 1.514 25,422 1.5145 4.05%
2007-10-10 0 0.740 0.740 0.760 0.700 0.750 588,000 428,040 0.7280 1.455 1.455 1.495 1.377 1.475 298,957 1.4318 4.23%
2007-10-09 0 0.710 0.710 0.720 0.700 0.710 170,600 120,396 0.7057 1.396 1.396 1.416 1.377 1.396 86,738 1.3880 2.90%
2007-10-08 0 0.690 0.690 0.720 0.690 0.710 236,000 164,440 0.6968 1.357 1.357 1.416 1.357 1.396 119,990 1.3705 -1.43%
2007-10-05 0 0.700 0.690 0.740 0.680 0.700 1,048,000 720,540 0.6875 1.377 1.357 1.455 1.337 1.377 532,836 1.3523 1.45%
2007-10-04 0 0.690 0.680 0.690 0.680 0.690 1,152,000 793,880 0.6891 1.357 1.337 1.357 1.337 1.357 585,712 1.3554 0.00%
2007-10-03 0 0.690 0.680 0.700 0.680 0.720 1,090,000 749,160 0.6873 1.357 1.337 1.377 1.337 1.416 554,190 1.3518 -4.17%
2007-10-02 0 0.720 0.680 0.720 0.690 0.730 384,000 272,640 0.7100 1.416 1.337 1.416 1.357 1.436 195,237 1.3965 0.00%
2007-09-28 0 0.720 0.710 0.720 0.700 0.800 2,230,000 1,604,960 0.7197 1.416 1.396 1.416 1.377 1.573 1,133,801 1.4156 -10.00%
2007-09-27 0 0.800 0.750 0.800 0.730 0.850 908,000 728,920 0.8028 1.573 1.475 1.573 1.436 1.672 461,655 1.5789 6.67%
2007-09-25 0 0.750 0.750 0.800 0.750 0.760 400,000 303,000 0.7575 1.475 1.475 1.573 1.475 1.495 203,372 1.4899 -6.25%
2007-09-24 0 0.800 0.750 0.800 0.750 0.800 62,000 46,600 0.7516 1.573 1.475 1.573 1.475 1.573 31,523 1.4783 0.00%
2007-09-21 0 0.800 0.800 0.810 0.800 0.800 638,000 510,400 0.8000 1.573 1.573 1.593 1.573 1.573 324,379 1.5735 2.56%
2007-09-20 0 0.780 0.770 0.800 0.770 0.800 254,000 200,940 0.7911 1.534 1.514 1.573 1.514 1.573 129,141 1.5560 -2.50%
2007-09-19 0 0.800 0.800 0.820 0.790 0.820 838,000 676,680 0.8075 1.573 1.573 1.613 1.554 1.613 426,065 1.5882 1.27%
2007-09-18 0 0.790 0.790 0.820 0.780 0.840 1,158,000 942,180 0.8136 1.554 1.554 1.613 1.534 1.652 588,763 1.6003 1.28%
2007-09-17 0 0.780 0.770 0.790 0.760 0.780 500,000 389,960 0.7799 1.534 1.514 1.554 1.495 1.534 254,215 1.5340 0.00%
2007-09-14 0 0.780 0.780 0.790 0.740 0.740 72,000 53,680 0.7456 1.534 1.534 1.554 1.455 1.455 36,607 1.4664 4.00%
2007-09-13 0 0.750 0.740 0.780 0.750 0.750 530,000 397,500 0.7500 1.475 1.455 1.534 1.475 1.475 269,468 1.4751 1.35%
2007-09-12 0 0.740 0.740 0.760 0.730 0.740 96,000 70,580 0.7352 1.455 1.455 1.495 1.436 1.455 48,809 1.4460 0.00%
2007-09-11 0 0.740 0.710 0.740 0.740 0.780 130,000 99,500 0.7654 1.455 1.396 1.455 1.455 1.534 66,096 1.5054 4.23%
2007-09-10 0 0.710 0.710 0.760 0.710 0.720 192,000 138,020 0.7189 1.396 1.396 1.495 1.396 1.416 97,619 1.4139 0.00%
2007-09-07 0 0.710 0.710 0.720 0.710 0.730 156,000 112,100 0.7186 1.396 1.396 1.416 1.396 1.436 79,315 1.4133 -6.58%
2007-09-06 0 0.760 0.740 0.760 0.700 0.760 80,000 58,100 0.7263 1.495 1.455 1.495 1.377 1.495 40,674 1.4284 5.56%
2007-09-05 0 0.720 0.720 0.750 0.720 0.730 74,000 53,880 0.7281 1.416 1.416 1.475 1.416 1.436 37,624 1.4321 0.00%
2007-09-04 0 0.720 0.710 0.720 0.710 0.770 86,000 62,340 0.7249 1.416 1.396 1.416 1.396 1.514 43,725 1.4257 1.41%
2007-09-03 0 0.710 0.710 0.730 0.700 0.710 60,000 42,580 0.7097 1.396 1.396 1.436 1.377 1.396 30,506 1.3958 1.43%
2007-08-31 0 0.700 0.700 0.730 0.690 0.730 1,034,400 754,048 0.7290 1.377 1.377 1.436 1.357 1.436 525,921 1.4338 -2.78%
2007-08-30 0 0.720 0.720 0.730 0.720 0.730 140,000 101,180 0.7227 1.416 1.416 1.436 1.416 1.436 71,180 1.4215 0.00%
2007-08-29 0 0.720 0.720 0.730 0.710 0.750 396,000 284,680 0.7189 1.416 1.416 1.436 1.396 1.475 201,339 1.4139 -1.37%
2007-08-28 0 0.730 0.730 0.780 0.700 0.820 1,140,000 859,120 0.7536 1.436 1.436 1.534 1.377 1.613 579,611 1.4822 1.39%
2007-08-27 0 0.720 0.700 0.720 0.690 0.720 290,000 205,100 0.7072 1.416 1.377 1.416 1.357 1.416 147,445 1.3910 4.35%
2007-08-24 0 0.690 0.690 0.750 0.680 0.700 420,000 290,720 0.6922 1.357 1.357 1.475 1.337 1.377 213,541 1.3614 -1.43%
2007-08-23 0 0.700 0.690 0.700 0.680 0.700 910,000 627,800 0.6899 1.377 1.357 1.377 1.337 1.377 462,672 1.3569 2.94%
2007-08-22 0 0.680 0.660 0.680 0.680 0.680 1,664,000 1,131,520 0.6800 1.337 1.298 1.337 1.337 1.337 846,029 1.3374 1.49%
2007-08-21 0 0.670 0.680 0.690 0.660 0.720 1,438,000 970,240 0.6747 1.318 1.337 1.357 1.298 1.416 731,124 1.3271 -1.47%
2007-08-20 0 0.680 0.670 0.680 0.680 0.700 1,358,000 935,900 0.6892 1.337 1.318 1.337 1.337 1.377 690,449 1.3555 -1.45%
2007-08-17 0 0.690 0.690 0.700 0.640 0.700 1,446,000 970,400 0.6711 1.357 1.357 1.377 1.259 1.377 735,191 1.3199 0.00%
2007-08-16 0 0.690 0.690 0.730 0.690 0.750 901,000 644,940 0.7158 1.357 1.357 1.436 1.357 1.475 458,096 1.4079 -9.21%
2007-08-15 0 0.760 0.760 0.790 0.760 0.780 394,000 303,100 0.7693 1.495 1.495 1.554 1.495 1.534 200,322 1.5131 -2.56%
2007-08-14 0 0.780 0.780 0.790 0.770 0.780 12,000 9,260 0.7717 1.534 1.534 1.554 1.514 1.534 6,101 1.5177 1.30%
2007-08-13 0 0.770 0.770 0.790 0.770 0.790 250,000 194,900 0.7796 1.514 1.514 1.554 1.514 1.554 127,108 1.5333 -2.53%
2007-08-10 0 0.790 0.780 0.810 0.790 0.790 34,000 26,860 0.7900 1.554 1.534 1.593 1.554 1.554 17,287 1.5538 0.00%
2007-08-09 0 0.790 0.790 0.820 0.790 0.800 74,000 58,720 0.7935 1.554 1.554 1.613 1.554 1.573 37,624 1.5607 0.00%
2007-08-08 0 0.790 0.790 0.820 0.740 0.790 592,000 446,420 0.7541 1.554 1.554 1.613 1.455 1.554 300,991 1.4832 6.76%
2007-08-07 0 0.740 0.740 0.780 0.730 0.840 448,000 347,100 0.7748 1.455 1.455 1.534 1.436 1.652 227,777 1.5239 -7.50%
2007-08-06 0 0.800 0.800 0.820 0.790 0.800 1,662,000 1,329,220 0.7998 1.573 1.573 1.613 1.554 1.573 845,012 1.5730 1.27%
2007-08-03 0 0.790 0.790 0.830 0.790 0.860 762,000 620,540 0.8144 1.554 1.554 1.632 1.554 1.691 387,424 1.6017 -8.14%
2007-08-02 0 0.860 0.860 0.870 0.800 0.880 1,170,000 1,002,900 0.8572 1.691 1.691 1.711 1.573 1.731 594,864 1.6859 0.00%
2007-08-01 0 0.860 0.860 0.870 0.860 0.880 1,694,000 1,468,860 0.8671 1.691 1.691 1.711 1.691 1.731 861,282 1.7054 1.18%
2007-07-31 0 0.850 0.850 0.870 0.840 0.870 424,000 367,800 0.8675 1.672 1.672 1.711 1.652 1.711 215,575 1.7061 0.00%
2007-07-30 0 0.850 0.840 0.860 0.830 0.850 362,000 302,280 0.8350 1.672 1.652 1.691 1.632 1.672 184,052 1.6424 -1.16%
2007-07-27 0 0.860 0.850 0.870 0.840 0.860 504,000 426,400 0.8460 1.691 1.672 1.711 1.652 1.691 256,249 1.6640 0.00%
2007-07-26 0 0.860 0.860 0.870 0.860 0.870 818,000 705,580 0.8626 1.691 1.691 1.711 1.691 1.711 415,896 1.6965 -1.15%
2007-07-25 0 0.870 0.870 0.880 0.860 0.880 1,190,000 1,036,860 0.8713 1.711 1.711 1.731 1.691 1.731 605,033 1.7137 -1.14%
2007-07-24 0 0.880 0.880 0.890 0.860 0.880 541,000 472,920 0.8742 1.731 1.731 1.750 1.691 1.731 275,061 1.7193 0.00%
2007-07-23 0 0.880 0.850 0.890 0.860 0.880 540,000 471,540 0.8732 1.731 1.672 1.750 1.691 1.731 274,553 1.7175 0.00%
2007-07-20 0 0.880 0.880 0.890 0.870 0.890 870,000 765,640 0.8800 1.731 1.731 1.750 1.711 1.750 442,335 1.7309 2.33%
2007-07-19 0 0.860 0.860 0.880 0.860 0.880 544,000 475,780 0.8746 1.691 1.691 1.731 1.691 1.731 276,586 1.7202 -1.15%
2007-07-18 0 0.870 0.870 0.880 0.870 0.880 356,000 311,860 0.8760 1.711 1.711 1.731 1.711 1.731 181,001 1.7230 0.00%
2007-07-17 0 0.870 0.870 0.890 0.860 0.870 482,600 416,970 0.8640 1.711 1.711 1.750 1.691 1.711 245,369 1.6994 1.16%
2007-07-16 0 0.860 0.860 0.870 0.860 0.870 106,000 91,560 0.8638 1.691 1.691 1.711 1.691 1.711 53,894 1.6989 -1.15%
2007-07-13 0 0.870 0.870 0.880 0.860 0.900 1,032,792 904,921 0.8762 1.711 1.711 1.731 1.691 1.770 525,103 1.7233 -2.25%
2007-07-12 0 0.890 0.890 0.900 0.890 0.900 990,600 888,936 0.8974 1.750 1.750 1.770 1.750 1.770 503,652 1.7650 -1.11%
2007-07-11 0 0.900 0.880 0.900 0.880 0.900 256,000 225,320 0.8802 1.770 1.731 1.770 1.731 1.770 130,158 1.7311 1.12%
2007-07-10 0 0.890 0.890 0.900 0.890 0.910 422,000 379,180 0.8985 1.750 1.750 1.770 1.750 1.790 214,558 1.7673 -1.11%
2007-07-09 0 0.900 0.900 0.910 0.890 0.910 658,000 594,680 0.9038 1.770 1.770 1.790 1.750 1.790 334,548 1.7776 1.12%
2007-07-06 0 0.890 0.880 0.900 0.880 0.900 536,000 475,720 0.8875 1.750 1.731 1.770 1.731 1.770 272,519 1.7456 1.14%
2007-07-05 0 0.880 0.880 0.890 0.880 0.930 1,198,000 1,088,260 0.9084 1.731 1.731 1.750 1.731 1.829 609,100 1.7867 -2.22%
2007-07-04 0 0.900 0.880 0.900 0.890 0.900 462,000 412,080 0.8919 1.770 1.731 1.770 1.750 1.770 234,895 1.7543 1.12%
2007-07-03 0 0.890 0.870 0.890 0.860 0.890 949,000 823,460 0.8677 1.750 1.711 1.750 1.691 1.750 482,501 1.7066 3.49%
2007-06-29 0 0.860 0.860 0.880 0.850 0.880 508,000 439,140 0.8644 1.691 1.691 1.731 1.672 1.731 258,283 1.7002 0.00%
2007-06-28 0 0.860 0.850 0.860 0.860 0.880 256,000 221,520 0.8653 1.691 1.672 1.691 1.691 1.731 130,158 1.7019 0.00%
2007-06-27 0 0.860 0.850 0.870 0.850 0.860 344,000 295,460 0.8589 1.691 1.672 1.711 1.672 1.691 174,900 1.6893 0.00%
2007-06-26 0 0.860 0.860 0.880 0.860 0.870 152,000 131,820 0.8672 1.691 1.691 1.731 1.691 1.711 77,281 1.7057 0.00%
2007-06-25 0 0.860 0.860 0.880 0.860 0.890 381,000 335,120 0.8796 1.691 1.691 1.731 1.691 1.750 193,712 1.7300 -3.37%
2007-06-22 0 0.890 0.880 0.890 0.880 0.890 426,000 374,980 0.8802 1.750 1.731 1.750 1.731 1.750 216,592 1.7313 1.14%
2007-06-21 0 0.880 0.880 0.890 0.850 0.890 572,000 500,020 0.8742 1.731 1.731 1.750 1.672 1.750 290,822 1.7193 1.15%
2007-06-20 0 0.880 0.870 0.890 0.860 0.890 626,000 546,740 0.8734 1.711 1.692 1.731 1.672 1.731 321,936 1.6983 1.15%
2007-06-18 0 0.870 0.880 0.890 0.870 0.890 620,000 542,440 0.8749 1.692 1.711 1.731 1.692 1.731 318,850 1.7012 -2.25%
2007-06-15 0 0.890 0.890 0.900 0.880 0.920 1,556,000 1,399,600 0.8995 1.731 1.731 1.750 1.711 1.789 800,212 1.7490 -2.20%
2007-06-14 0 0.910 0.910 0.930 0.910 0.930 884,000 811,060 0.9175 1.769 1.769 1.808 1.769 1.808 454,619 1.7840 -1.09%
2007-06-13 0 0.920 0.910 0.930 0.910 0.920 2,440,000 2,235,520 0.9162 1.789 1.769 1.808 1.769 1.789 1,254,831 1.7815 0.00%
2007-06-12 0 0.920 0.910 0.920 0.900 0.920 2,992,000 2,723,020 0.9101 1.789 1.769 1.789 1.750 1.789 1,538,711 1.7697 1.10%
2007-06-11 0 0.910 0.910 0.920 0.900 0.930 2,160,000 1,971,000 0.9125 1.769 1.769 1.789 1.750 1.808 1,110,834 1.7743 1.11%
2007-06-08 0 0.900 0.890 0.900 0.890 0.910 716,000 644,660 0.9004 1.750 1.731 1.750 1.731 1.769 368,221 1.7507 1.12%
2007-06-07 0 0.890 0.890 0.900 0.850 0.890 855,600 747,502 0.8737 1.731 1.731 1.750 1.653 1.731 440,014 1.6988 2.30%
2007-06-06 0 0.870 0.870 0.880 0.860 0.880 420,000 366,620 0.8729 1.692 1.692 1.711 1.672 1.711 215,995 1.6974 -1.14%
2007-06-05 0 0.880 0.870 0.880 0.830 0.910 3,788,000 3,311,160 0.8741 1.711 1.692 1.711 1.614 1.769 1,948,073 1.6997 -3.30%
2007-06-04 0 0.910 0.900 0.910 0.890 0.950 1,563,000 1,409,840 0.9020 1.769 1.750 1.769 1.731 1.847 803,812 1.7539 -2.15%
2007-06-01 0 0.930 0.920 0.940 0.920 0.950 2,111,000 1,964,210 0.9305 1.808 1.789 1.828 1.789 1.847 1,085,634 1.8093 -2.11%
2007-05-31 0 0.950 0.940 0.950 0.890 0.970 3,025,000 2,864,430 0.9469 1.847 1.828 1.847 1.731 1.886 1,555,682 1.8413 4.40%
2007-05-30 0 0.910 0.910 0.920 0.890 0.910 2,094,000 1,892,000 0.9035 1.769 1.769 1.789 1.731 1.769 1,076,892 1.7569 1.11%
2007-05-29 0 0.900 0.900 0.910 0.900 0.930 2,552,000 2,328,800 0.9125 1.750 1.750 1.769 1.750 1.808 1,312,430 1.7744 -1.10%
2007-05-28 0 0.910 0.910 0.920 0.870 0.970 4,552,000 4,181,780 0.9187 1.769 1.769 1.789 1.692 1.886 2,340,979 1.7863 -1.09%
2007-05-25 0 0.920 0.920 0.940 0.860 0.960 16,490,000 14,850,480 0.9006 1.789 1.789 1.828 1.672 1.867 8,480,393 1.7512 6.98%
2007-05-23 0 0.860 0.860 0.870 0.840 0.870 5,482,000 4,701,920 0.8577 1.672 1.672 1.692 1.633 1.692 2,819,255 1.6678 2.38%
2007-05-22 0 0.840 0.840 0.850 0.840 0.860 7,384,000 6,282,500 0.8508 1.633 1.633 1.653 1.633 1.672 3,797,406 1.6544 0.00%
2007-05-21 0 0.840 0.830 0.840 0.800 0.870 16,730,000 14,266,280 0.8527 1.633 1.614 1.633 1.556 1.692 8,603,819 1.6581 3.70%
2007-05-18 0 0.810 0.810 0.820 0.790 0.830 856,000 681,080 0.7957 1.575 1.575 1.594 1.536 1.614 440,219 1.5471 -1.22%
2007-05-17 0 0.820 0.810 0.830 0.810 0.830 648,000 528,940 0.8163 1.594 1.575 1.614 1.575 1.614 333,250 1.5872 2.50%
2007-05-16 0 0.800 0.800 0.810 0.790 0.810 1,510,000 1,219,260 0.8075 1.556 1.556 1.575 1.536 1.575 776,555 1.5701 -2.44%
2007-05-15 0 0.820 0.810 0.820 0.820 0.850 972,000 808,120 0.8314 1.594 1.575 1.594 1.594 1.653 499,875 1.6166 -1.20%
2007-05-14 0 0.830 0.810 0.830 0.810 0.840 940,000 779,300 0.8290 1.614 1.575 1.614 1.575 1.633 483,418 1.6121 -1.19%
2007-05-11 0 0.840 0.820 0.850 0.810 0.840 810,000 672,200 0.8299 1.633 1.594 1.653 1.575 1.633 416,563 1.6137 0.00%
2007-05-10 0 0.840 0.830 0.840 0.840 0.870 1,600,000 1,356,240 0.8477 1.633 1.614 1.633 1.633 1.692 822,840 1.6482 -3.45%
2007-05-09 0 0.870 0.850 0.870 0.830 0.870 2,176,000 1,845,080 0.8479 1.692 1.653 1.692 1.614 1.692 1,119,062 1.6488 6.10%
2007-05-08 0 0.820 0.820 0.830 0.810 0.820 520,000 425,360 0.8180 1.594 1.594 1.614 1.575 1.594 267,423 1.5906 1.23%
2007-05-07 0 0.810 0.800 0.820 0.800 0.810 2,784,000 2,242,500 0.8055 1.575 1.556 1.594 1.556 1.575 1,431,741 1.5663 0.00%
2007-05-04 0 0.810 0.800 0.810 0.810 0.820 244,000 198,480 0.8134 1.575 1.556 1.575 1.575 1.594 125,483 1.5817 -2.41%
2007-05-03 0 0.830 0.820 0.830 0.800 0.850 824,000 681,240 0.8267 1.614 1.594 1.614 1.556 1.653 423,763 1.6076 5.06%
2007-05-02 0 0.790 0.790 0.820 0.780 0.800 390,000 311,240 0.7981 1.536 1.536 1.594 1.517 1.556 200,567 1.5518 -1.25%
2007-04-30 0 0.800 0.800 0.820 0.790 0.840 780,000 624,180 0.8002 1.556 1.556 1.594 1.536 1.633 401,134 1.5560 -4.76%
2007-04-27 0 0.840 0.840 0.860 0.810 0.860 696,000 580,320 0.8338 1.633 1.633 1.672 1.575 1.672 357,935 1.6213 1.20%
2007-04-26 0 0.830 0.820 0.830 0.810 0.830 459,000 374,990 0.8170 1.614 1.594 1.614 1.575 1.614 236,052 1.5886 2.47%
2007-04-25 0 0.810 0.810 0.830 0.810 0.830 966,400 785,908 0.8132 1.575 1.575 1.614 1.575 1.614 496,995 1.5813 0.00%
2007-04-24 0 0.810 0.810 0.820 0.780 0.830 2,570,000 2,062,620 0.8026 1.575 1.575 1.594 1.517 1.614 1,321,687 1.5606 -4.71%
2007-04-23 0 0.850 0.830 0.850 0.830 0.890 3,218,000 2,720,280 0.8453 1.653 1.614 1.653 1.614 1.731 1,654,937 1.6437 2.41%
2007-04-20 0 0.830 0.830 0.840 0.810 0.920 4,494,000 3,903,600 0.8686 1.614 1.614 1.633 1.575 1.789 2,311,152 1.6890 -9.78%
2007-04-19 0 0.920 0.910 0.920 0.910 0.930 1,726,000 1,585,100 0.9184 1.789 1.769 1.789 1.769 1.808 887,639 1.7857 -2.13%
2007-04-18 0 0.940 0.930 0.950 0.920 0.970 2,685,000 2,530,730 0.9425 1.828 1.808 1.847 1.789 1.886 1,380,828 1.8328 1.08%
2007-04-17 0 0.930 0.930 0.940 0.910 0.940 13,584,000 12,498,360 0.9201 1.808 1.808 1.828 1.769 1.828 6,985,911 1.7891 0.00%
2007-04-16 0 0.930 0.910 0.920 0.920 0.980 3,614,000 3,422,260 0.9469 1.808 1.769 1.789 1.789 1.906 1,858,590 1.8413 -3.12%
2007-04-13 0 0.960 0.950 0.960 0.920 0.990 8,802,000 8,445,920 0.9595 1.867 1.847 1.867 1.789 1.925 4,526,648 1.8658 4.35%
2007-04-12 0 0.920 0.920 0.930 0.910 0.940 4,332,054 4,016,049 0.9271 1.789 1.789 1.808 1.769 1.828 2,227,867 1.8026 -1.08%
2007-04-11 0 0.930 0.920 0.930 0.900 0.940 54,740,800 47,355,844 0.8651 1.808 1.789 1.808 1.750 1.828 28,151,821 1.6822 3.33%
2007-04-10 0 0.900 0.890 0.900 0.880 0.910 4,664,000 4,164,180 0.8928 1.750 1.731 1.750 1.711 1.769 2,398,578 1.7361 1.12%
2007-04-04 0 0.890 0.870 0.890 0.850 0.910 1,837,000 1,637,980 0.8917 1.731 1.692 1.731 1.653 1.769 944,723 1.7338 -1.11%
2007-04-03 0 0.900 0.880 0.900 0.870 0.930 2,818,000 2,537,400 0.9004 1.750 1.711 1.750 1.692 1.808 1,449,227 1.7509 -1.10%
2007-04-02 0 0.910 0.870 0.920 0.830 0.940 3,057,460 2,697,326 0.8822 1.769 1.692 1.789 1.614 1.828 1,572,375 1.7154 -2.15%
2007-03-30 0 0.930 0.920 0.940 0.910 0.970 2,378,000 2,246,540 0.9447 1.808 1.789 1.828 1.769 1.886 1,222,946 1.8370 -2.11%
2007-03-29 0 0.950 0.940 0.950 0.900 0.950 3,210,000 2,963,720 0.9233 1.847 1.828 1.847 1.750 1.847 1,650,823 1.7953 2.15%
2007-03-28 0 0.930 0.910 0.930 0.880 0.930 2,064,000 1,866,300 0.9042 1.808 1.769 1.808 1.711 1.808 1,061,463 1.7582 1.09%
2007-03-27 0 0.920 0.910 0.950 0.860 0.930 2,690,000 2,404,720 0.8939 1.789 1.769 1.847 1.672 1.808 1,383,400 1.7383 3.37%
2007-03-26 0 0.890 0.860 0.890 0.850 0.890 2,986,000 2,615,280 0.8758 1.731 1.672 1.731 1.653 1.731 1,535,625 1.7031 1.14%
2007-03-23 0 0.880 0.870 0.880 0.840 0.890 4,012,000 3,475,600 0.8663 1.711 1.692 1.711 1.633 1.731 2,063,271 1.6845 4.76%
2007-03-22 0 0.840 0.830 0.840 0.820 0.840 1,934,000 1,608,460 0.8317 1.633 1.614 1.633 1.594 1.633 994,608 1.6172 0.00%
2007-03-21 0 0.840 0.810 0.840 0.800 0.840 2,018,600 1,667,230 0.8259 1.633 1.575 1.633 1.556 1.633 1,038,115 1.6060 0.00%
2007-03-20 0 0.840 0.800 0.840 0.790 0.840 1,112,000 893,260 0.8033 1.633 1.556 1.633 1.536 1.633 571,874 1.5620 0.00%
2007-03-19 0 0.840 0.800 0.840 0.760 0.840 1,140,700 907,166 0.7953 1.633 1.556 1.633 1.478 1.633 586,633 1.5464 3.70%
2007-03-16 0 0.810 0.810 0.830 0.700 0.850 2,342,000 1,826,760 0.7800 1.575 1.575 1.614 1.361 1.653 1,204,432 1.5167 9.46%
2007-03-15 0 0.740 0.710 0.740 0.700 0.750 832,000 601,380 0.7228 1.439 1.381 1.439 1.361 1.458 427,877 1.4055 12.12%
2007-03-14 0 0.660 0.660 0.710 0.660 0.660 40,000 26,400 0.6600 1.283 1.283 1.381 1.283 1.283 20,571 1.2834 -4.35%
2007-03-13 0 0.690 0.670 0.690 0.670 0.690 104,000 69,760 0.6708 1.342 1.303 1.342 1.303 1.342 53,485 1.3043 -1.43%
2007-03-12 0 0.700 0.700 0.720 - - 0 0 - 1.361 1.361 1.400 - - 0 - 1.45%
2007-03-09 0 0.690 0.660 0.690 - - 1,490 1,028 0.6899 1.342 1.283 1.342 - - 766 1.3416 -1.43%
2007-03-08 0 0.700 0.700 0.720 0.680 0.720 200,000 136,340 0.6817 1.361 1.361 1.400 1.322 1.400 102,855 1.3256 1.45%
2007-03-07 0 0.690 0.680 0.690 0.680 0.700 96,000 65,820 0.6856 1.342 1.322 1.342 1.322 1.361 49,370 1.3332 -1.43%
2007-03-06 0 0.700 0.670 0.700 0.660 0.700 44,000 29,940 0.6805 1.361 1.303 1.361 1.283 1.361 22,628 1.3231 0.00%
2007-03-05 0 0.700 0.690 0.700 0.670 0.700 252,000 170,700 0.6774 1.361 1.342 1.361 1.303 1.361 129,597 1.3172 -1.41%
2007-03-02 0 0.710 0.680 0.740 0.710 0.710 100,000 71,000 0.7100 1.381 1.322 1.439 1.381 1.381 51,427 1.3806 -1.39%
2007-03-01 0 0.720 0.700 0.720 0.710 0.720 50,000 35,540 0.7108 1.400 1.361 1.400 1.381 1.400 25,714 1.3821 -2.70%
2007-02-28 0 0.740 0.720 0.740 0.620 0.740 394,000 267,440 0.6788 1.439 1.400 1.439 1.206 1.439 202,624 1.3199 2.78%
2007-02-27 0 0.720 0.710 0.720 0.690 0.740 1,190,084 853,258 0.7170 1.400 1.381 1.400 1.342 1.439 612,030 1.3941 -4.00%
2007-02-26 0 0.750 0.740 0.750 0.740 0.750 320,000 236,820 0.7401 1.458 1.439 1.458 1.439 1.458 164,568 1.4390 0.00%
2007-02-23 0 0.750 0.740 0.750 0.730 0.750 926,000 684,240 0.7389 1.458 1.439 1.458 1.419 1.458 476,219 1.4368 0.00%
2007-02-22 0 0.750 0.740 0.750 0.720 0.750 760,000 557,580 0.7337 1.458 1.439 1.458 1.400 1.458 390,849 1.4266 2.74%
2007-02-21 0 0.730 0.710 0.740 0.710 0.740 710,000 513,500 0.7232 1.419 1.381 1.439 1.381 1.439 365,135 1.4063 4.29%
2007-02-16 0 0.700 0.690 0.710 0.690 0.720 532,000 379,100 0.7126 1.361 1.342 1.381 1.342 1.400 273,594 1.3856 -1.41%
2007-02-15 0 0.710 0.700 0.710 0.700 0.710 368,000 259,700 0.7057 1.381 1.361 1.381 1.361 1.381 189,253 1.3722 1.43%
2007-02-14 0 0.700 0.690 0.710 0.700 0.700 60,000 42,000 0.7000 1.361 1.342 1.381 1.361 1.361 30,856 1.3611 0.00%
2007-02-13 0 0.700 0.690 0.700 0.690 0.730 604,000 431,660 0.7147 1.361 1.342 1.361 1.342 1.419 310,622 1.3897 -5.41%
2007-02-12 0 0.740 0.720 0.740 0.690 0.800 218,000 157,900 0.7243 1.439 1.400 1.439 1.342 1.556 112,112 1.4084 -1.33%
2007-02-09 0 0.750 0.740 0.750 0.700 0.750 182,000 131,420 0.7221 1.458 1.439 1.458 1.361 1.458 93,598 1.4041 4.17%
2007-02-08 0 0.720 0.690 0.720 0.720 0.720 4,000 2,880 0.7200 1.400 1.342 1.400 1.400 1.400 2,057 1.4000 2.86%
2007-02-07 0 0.700 0.690 0.710 0.690 0.710 554,000 386,340 0.6974 1.361 1.342 1.381 1.342 1.381 284,908 1.3560 -1.41%
2007-02-06 0 0.710 0.720 0.730 0.700 0.770 134,000 95,360 0.7116 1.381 1.400 1.419 1.361 1.497 68,913 1.3838 0.00%
2007-02-05 0 0.710 0.710 0.720 0.690 0.750 1,162,000 830,060 0.7143 1.381 1.381 1.400 1.342 1.458 597,587 1.3890 4.41%
2007-02-02 0 0.680 0.680 0.690 0.680 0.680 80,000 54,400 0.6800 1.322 1.322 1.342 1.322 1.322 41,142 1.3222 0.00%
2007-02-01 0 0.680 0.630 0.690 - - 0 0 - 1.322 1.225 1.342 - - 0 - 0.00%
2007-01-31 0 0.680 0.640 0.680 0.680 0.680 12,000 8,160 0.6800 1.322 1.244 1.322 1.322 1.322 6,171 1.3222 0.00%
2007-01-30 0 0.680 0.660 0.690 0.670 0.680 170,000 115,500 0.6794 1.322 1.283 1.342 1.303 1.322 87,427 1.3211 0.00%
2007-01-29 0 0.680 0.640 0.680 0.680 0.690 176,000 120,180 0.6828 1.322 1.244 1.322 1.322 1.342 90,512 1.3278 0.00%
2007-01-26 0 0.680 0.650 0.680 0.670 0.690 176,000 118,440 0.6730 1.322 1.264 1.322 1.303 1.342 90,512 1.3086 1.49%
2007-01-25 0 0.670 0.640 0.670 0.640 0.680 18,000 12,040 0.6689 1.303 1.244 1.303 1.244 1.322 9,257 1.3006 0.00%
2007-01-24 0 0.670 0.640 0.670 0.670 0.670 12,000 8,040 0.6700 1.303 1.244 1.303 1.303 1.303 6,171 1.3028 -2.90%
2007-01-23 0 0.690 0.660 0.690 0.650 0.690 528,000 346,380 0.6560 1.342 1.283 1.342 1.264 1.342 271,537 1.2756 4.55%
2007-01-22 0 0.660 0.640 0.660 0.640 0.660 102,000 65,620 0.6433 1.283 1.244 1.283 1.244 1.283 52,456 1.2510 0.00%
2007-01-19 0 0.660 0.640 0.660 0.640 0.660 260,000 169,200 0.6508 1.283 1.244 1.283 1.244 1.283 133,711 1.2654 0.00%
2007-01-18 0 0.660 0.640 0.660 0.640 0.660 352,000 228,600 0.6494 1.283 1.244 1.283 1.244 1.283 181,025 1.2628 3.13%
2007-01-17 0 0.640 0.640 0.650 0.640 0.640 60,000 38,400 0.6400 1.244 1.244 1.264 1.244 1.244 30,856 1.2445 -1.54%
2007-01-16 0 0.650 0.640 0.650 0.630 0.650 764,000 482,080 0.6310 1.264 1.244 1.264 1.225 1.264 392,906 1.2270 0.00%
2007-01-15 0 0.650 0.630 0.650 0.630 0.650 40,000 25,360 0.6340 1.264 1.225 1.264 1.225 1.264 20,571 1.2328 -1.52%
2007-01-12 0 0.660 0.640 0.660 0.640 0.660 122,000 78,720 0.6452 1.283 1.244 1.283 1.244 1.283 62,742 1.2547 3.13%
2007-01-11 0 0.640 0.640 0.660 0.640 0.660 536,000 343,080 0.6401 1.244 1.244 1.283 1.244 1.283 275,651 1.2446 -1.54%
2007-01-10 0 0.650 0.650 0.660 0.650 0.650 286,000 185,900 0.6500 1.264 1.264 1.283 1.264 1.264 147,083 1.2639 0.00%
2007-01-09 0 0.650 0.650 0.660 0.640 0.650 668,000 433,400 0.6488 1.264 1.264 1.283 1.244 1.264 343,536 1.2616 1.56%
2007-01-08 0 0.640 0.640 0.650 0.640 0.640 328,000 209,920 0.6400 1.244 1.244 1.264 1.244 1.244 168,682 1.2445 1.59%
2007-01-05 0 0.630 0.630 0.640 0.630 0.650 429,600 270,960 0.6307 1.225 1.225 1.244 1.225 1.264 220,933 1.2264 0.00%
2007-01-04 0 0.630 0.620 0.630 0.630 0.630 211,000 132,890 0.6298 1.225 1.206 1.225 1.225 1.225 108,512 1.2247 -1.56%
2007-01-03 0 0.640 0.610 0.640 0.620 0.640 114,000 70,760 0.6207 1.244 1.186 1.244 1.206 1.244 58,627 1.2069 0.00%
2007-01-02 0 0.640 0.610 0.640 0.610 0.640 832,000 519,320 0.6242 1.244 1.186 1.244 1.186 1.244 427,877 1.2137 1.59%
2006-12-29 0 0.630 0.630 0.650 0.630 0.650 100,000 63,120 0.6312 1.225 1.225 1.264 1.225 1.264 51,427 1.2274 0.00%
2006-12-28 0 0.630 0.630 0.640 0.630 0.630 118,000 74,340 0.6300 1.225 1.225 1.244 1.225 1.225 60,684 1.2250 -3.08%
2006-12-27 0 0.650 0.630 0.650 0.630 0.650 1,592,000 1,003,040 0.6301 1.264 1.225 1.264 1.225 1.264 818,726 1.2251 2.69%
2006-12-22 0 0.633 0.630 0.640 - - 0 0 - 1.231 1.225 1.244 - - 0 - 0.00%
2006-12-21 0 0.633 0.620 0.640 - - 0 0 - 1.231 1.206 1.244 - - 0 - 0.00%
2006-12-20 0 0.650 0.630 0.650 0.620 0.650 14,000 8,800 0.6286 1.231 1.193 1.231 1.174 1.231 7,393 1.1903 1.56%
2006-12-19 0 0.640 0.630 0.650 - - 0 0 - 1.212 1.193 1.231 - - 0 - 0.00%
2006-12-18 0 0.640 0.640 0.650 0.620 0.630 300,000 188,700 0.6290 1.212 1.212 1.231 1.174 1.193 158,426 1.1911 -1.54%
2006-12-15 0 0.650 0.650 0.660 0.630 0.640 140,000 88,800 0.6343 1.231 1.231 1.250 1.193 1.212 73,932 1.2011 -1.52%
2006-12-14 0 0.660 0.630 0.660 0.660 0.660 30,000 19,800 0.6600 1.250 1.193 1.250 1.250 1.250 15,843 1.2498 0.00%
2006-12-13 0 0.660 0.640 0.660 0.630 0.660 58,000 37,120 0.6400 1.250 1.212 1.250 1.193 1.250 30,629 1.2119 -1.49%
2006-12-12 0 0.670 0.640 0.670 0.640 0.670 124,000 80,520 0.6494 1.269 1.212 1.269 1.212 1.269 65,483 1.2296 0.00%
2006-12-11 0 0.670 0.640 0.670 0.640 0.670 70,000 44,920 0.6417 1.269 1.212 1.269 1.212 1.269 36,966 1.2152 1.52%
2006-12-08 0 0.660 0.640 0.660 0.660 0.660 40,000 26,400 0.6600 1.250 1.212 1.250 1.250 1.250 21,123 1.2498 1.54%
2006-12-07 0 0.650 0.620 0.650 0.630 0.650 406,000 258,820 0.6375 1.231 1.174 1.231 1.193 1.231 214,403 1.2072 0.00%
2006-12-06 0 0.650 0.640 0.650 0.620 0.660 102,000 66,620 0.6531 1.231 1.212 1.231 1.174 1.250 53,865 1.2368 1.56%
2006-12-05 0 0.640 0.640 0.650 0.620 0.640 414,000 262,700 0.6345 1.212 1.212 1.231 1.174 1.212 218,628 1.2016 4.92%
2006-12-04 0 0.610 0.610 0.640 0.610 0.630 72,000 43,960 0.6106 1.155 1.155 1.212 1.155 1.193 38,022 1.1562 -4.69%
2006-12-01 0 0.640 0.600 0.640 0.640 0.640 200,000 128,000 0.6400 1.212 1.136 1.212 1.212 1.212 105,617 1.2119 0.00%
2006-11-30 0 0.640 0.610 0.650 0.560 0.640 772,000 476,020 0.6166 1.212 1.155 1.231 1.060 1.212 407,683 1.1676 -1.54%
2006-11-29 0 0.650 0.600 0.650 0.600 0.670 586,000 361,740 0.6173 1.231 1.136 1.231 1.136 1.269 309,459 1.1689 -4.41%
2006-11-28 0 0.680 0.630 0.680 0.670 0.690 262,000 177,360 0.6769 1.288 1.193 1.288 1.269 1.307 138,359 1.2819 -2.86%
2006-11-27 0 0.700 0.670 0.700 0.700 0.700 2,000 1,400 0.7000 1.326 1.269 1.326 1.326 1.326 1,056 1.3255 4.48%
2006-11-24 0 0.670 0.670 0.700 0.670 0.690 100,000 68,600 0.6860 1.269 1.269 1.326 1.269 1.307 52,809 1.2990 -4.29%
2006-11-23 0 0.700 0.670 0.700 0.650 0.750 38,000 26,040 0.6853 1.326 1.269 1.326 1.231 1.420 20,067 1.2976 1.45%
2006-11-22 0 0.690 0.660 0.690 0.660 0.720 214,000 142,160 0.6643 1.307 1.250 1.307 1.250 1.363 113,010 1.2579 -1.43%
2006-11-21 0 0.700 0.690 0.700 0.630 0.700 240,000 158,800 0.6617 1.326 1.307 1.326 1.193 1.326 126,741 1.2530 6.06%
2006-11-20 0 0.660 0.650 0.670 0.650 0.650 40,000 26,000 0.6500 1.250 1.231 1.269 1.231 1.231 21,123 1.2309 -1.49%
2006-11-17 0 0.670 0.650 0.670 0.640 0.670 102,000 65,380 0.6410 1.269 1.231 1.269 1.212 1.269 53,865 1.2138 1.52%
2006-11-16 0 0.660 0.630 0.660 - - 0 0 - 1.250 1.193 1.250 - - 0 - 0.00%
2006-11-15 0 0.660 0.630 0.670 0.630 0.660 32,000 20,520 0.6413 1.250 1.193 1.269 1.193 1.250 16,899 1.2143 1.54%
2006-11-14 0 0.650 0.630 0.650 - - 0 0 - 1.231 1.193 1.231 - - 0 - -2.99%
2006-11-13 0 0.670 0.620 0.700 0.670 0.670 4,000 2,680 0.6700 1.269 1.174 1.326 1.269 1.269 2,112 1.2687 1.52%
2006-11-10 0 0.660 0.590 0.700 - - 0 0 - 1.250 1.117 1.326 - - 0 - 0.00%
2006-11-09 0 0.660 0.660 0.690 0.660 0.660 12,000 7,920 0.6600 1.250 1.250 1.307 1.250 1.250 6,337 1.2498 3.13%
2006-11-08 0 0.640 0.620 0.660 0.640 0.640 42,000 26,880 0.6400 1.212 1.174 1.250 1.212 1.212 22,180 1.2119 -3.03%
2006-11-07 0 0.660 0.650 0.660 0.630 0.670 44,000 29,380 0.6677 1.250 1.231 1.250 1.193 1.269 23,236 1.2644 0.00%
2006-11-06 0 0.660 0.660 0.670 0.600 0.600 3,000 1,770 0.5900 1.250 1.250 1.269 1.136 1.136 1,584 1.1172 -1.49%
2006-11-03 0 0.670 0.630 0.670 - - 0 0 - 1.269 1.193 1.269 - - 0 - 0.00%
2006-11-02 0 0.670 0.640 0.670 0.620 0.670 266,000 167,220 0.6286 1.269 1.212 1.269 1.174 1.269 140,471 1.1904 1.52%
2006-11-01 0 0.660 0.620 0.660 - - 0 0 - 1.250 1.174 1.250 - - 0 - -1.49%
2006-10-31 0 0.670 0.610 0.670 0.600 0.670 102,000 64,340 0.6308 1.269 1.155 1.269 1.136 1.269 53,865 1.1945 -1.47%
2006-10-27 0 0.680 0.620 0.690 0.680 0.680 102,000 69,360 0.6800 1.288 1.174 1.307 1.288 1.288 53,865 1.2877 -1.45%
2006-10-26 0 0.690 0.680 0.690 - - 0 0 - 1.307 1.288 1.307 - - 0 - -1.43%
2006-10-25 0 0.700 0.680 0.700 - - 0 0 - 1.326 1.288 1.326 - - 0 - 0.00%
2006-10-24 0 0.700 0.680 0.700 0.680 0.700 62,000 42,600 0.6871 1.326 1.288 1.326 1.288 1.326 32,741 1.3011 1.45%
2006-10-23 0 0.690 0.680 0.690 0.680 0.690 344,600 234,344 0.6800 1.307 1.288 1.307 1.288 1.307 181,979 1.2878 1.47%
2006-10-20 0 0.680 0.680 0.690 0.680 0.680 134,000 91,120 0.6800 1.288 1.288 1.307 1.288 1.288 70,764 1.2877 0.00%
2006-10-19 0 0.680 0.680 0.690 0.680 0.680 124,000 84,320 0.6800 1.288 1.288 1.307 1.288 1.288 65,483 1.2877 1.49%
2006-10-18 0 0.670 0.670 0.690 0.660 0.670 470,000 314,500 0.6691 1.269 1.269 1.307 1.250 1.269 248,201 1.2671 0.00%
2006-10-17 0 0.670 0.600 0.670 - - 0 0 - 1.269 1.136 1.269 - - 0 - 0.00%
2006-10-16 0 0.670 0.600 0.670 0.670 0.670 30,000 20,100 0.6700 1.269 1.136 1.269 1.269 1.269 15,843 1.2687 0.00%
2006-10-13 0 0.670 0.630 0.670 0.670 0.670 20,000 13,400 0.6700 1.269 1.193 1.269 1.269 1.269 10,562 1.2687 -1.47%
2006-10-12 0 0.680 0.660 0.680 0.670 0.680 170,000 114,500 0.6735 1.288 1.250 1.288 1.269 1.288 89,775 1.2754 1.49%
2006-10-11 0 0.670 0.640 0.670 0.650 0.670 130,000 85,100 0.6546 1.269 1.212 1.269 1.231 1.269 68,651 1.2396 0.00%
2006-10-10 0 0.670 0.650 0.670 0.650 0.670 24,000 15,680 0.6533 1.269 1.231 1.269 1.231 1.269 12,674 1.2372 3.08%
2006-10-09 0 0.650 0.650 0.670 0.650 0.660 1,010,000 665,400 0.6588 1.231 1.231 1.269 1.231 1.250 533,367 1.2475 -1.52%
2006-10-06 0 0.660 0.640 0.670 0.660 0.660 20,000 13,200 0.6600 1.250 1.212 1.269 1.250 1.250 10,562 1.2498 -1.49%
2006-10-05 0 0.670 0.670 0.680 0.650 0.650 40,000 26,000 0.6500 1.269 1.269 1.288 1.231 1.231 21,123 1.2309 -1.47%
2006-10-04 0 0.680 0.660 0.680 0.650 0.680 66,000 43,620 0.6609 1.288 1.250 1.288 1.231 1.288 34,854 1.2515 0.00%
2006-10-03 0 0.680 0.650 0.680 0.650 0.680 120,000 78,060 0.6505 1.288 1.231 1.288 1.231 1.288 63,370 1.2318 1.49%
2006-09-29 0 0.670 0.670 0.690 0.630 0.650 126,000 81,500 0.6468 1.269 1.269 1.307 1.193 1.231 66,539 1.2248 3.08%
2006-09-28 0 0.650 0.630 0.650 0.630 0.650 102,000 64,800 0.6353 1.231 1.193 1.231 1.193 1.231 53,865 1.2030 0.00%
2006-09-27 0 0.650 0.640 0.650 0.640 0.650 302,000 194,500 0.6440 1.231 1.212 1.231 1.212 1.231 159,482 1.2196 -1.52%
2006-09-26 0 0.660 0.640 0.660 - - 0 0 - 1.250 1.212 1.250 - - 0 - -1.49%
2006-09-25 0 0.670 0.670 0.680 0.640 0.640 18,000 11,520 0.6400 1.269 1.269 1.288 1.212 1.212 9,506 1.2119 -1.47%
2006-09-22 0 0.680 0.650 0.680 - - 0 0 - 1.288 1.231 1.288 - - 0 - 0.00%
2006-09-21 0 0.680 0.650 0.680 - - 798 495 0.6203 1.288 1.231 1.288 - - 421 1.1746 0.00%
2006-09-20 0 0.680 0.650 0.680 - - 0 0 - 1.288 1.231 1.288 - - 0 - -1.45%
2006-09-19 0 0.690 0.680 0.690 0.680 0.690 94,000 64,220 0.6832 1.307 1.288 1.307 1.288 1.307 49,640 1.2937 4.55%
2006-09-18 0 0.660 0.650 0.670 0.640 0.660 220,000 143,500 0.6523 1.250 1.231 1.269 1.212 1.250 116,179 1.2352 4.76%
2006-09-15 0 0.630 0.630 0.640 0.630 0.630 120,000 75,600 0.6300 1.193 1.193 1.212 1.193 1.193 63,370 1.1930 0.00%
2006-09-14 0 0.630 0.630 0.650 0.630 0.630 106,000 66,780 0.6300 1.193 1.193 1.231 1.193 1.193 55,977 1.1930 0.00%
2006-09-13 0 0.630 0.620 0.630 0.610 0.630 42,000 25,660 0.6110 1.193 1.174 1.193 1.155 1.193 22,180 1.1569 0.00%
2006-09-12 0 0.630 0.480 0.640 - - 0 0 - 1.193 0.909 1.212 - - 0 - 0.00%
2006-09-11 0 0.630 0.600 0.640 - - 0 0 - 1.193 1.136 1.212 - - 0 - 0.00%
2006-09-08 0 0.630 0.580 0.640 0.600 0.630 200,000 123,640 0.6182 1.193 1.098 1.212 1.136 1.193 105,617 1.1706 0.00%
2006-09-07 0 0.630 0.630 0.650 0.630 0.630 4,000 2,520 0.6300 1.193 1.193 1.231 1.193 1.193 2,112 1.1930 0.00%
2006-09-06 0 0.630 0.630 0.650 0.630 0.630 215,200 135,540 0.6298 1.193 1.193 1.231 1.193 1.193 113,644 1.1927 -3.08%
2006-09-05 0 0.650 0.610 0.650 0.610 0.650 22,000 13,500 0.6136 1.231 1.155 1.231 1.155 1.231 11,618 1.1620 1.56%
2006-09-04 0 0.640 0.620 0.650 0.640 0.640 20,000 12,800 0.6400 1.212 1.174 1.231 1.212 1.212 10,562 1.2119 0.00%
2006-09-01 0 0.640 0.610 0.650 0.630 0.650 532,000 341,740 0.6424 1.212 1.155 1.231 1.193 1.231 280,942 1.2164 1.59%
2006-08-31 0 0.630 0.600 0.640 0.610 0.630 165,600 103,992 0.6280 1.193 1.136 1.212 1.155 1.193 87,451 1.1891 0.00%
2006-08-30 0 0.630 0.610 0.630 0.630 0.630 96,000 60,480 0.6300 1.193 1.155 1.193 1.193 1.193 50,696 1.1930 -1.56%
2006-08-29 0 0.640 0.640 0.650 0.610 0.610 100,000 61,000 0.6100 1.212 1.212 1.231 1.155 1.155 52,809 1.1551 0.00%
2006-08-28 0 0.640 0.600 0.640 - - 0 0 - 1.212 1.136 1.212 - - 0 - 0.00%
2006-08-25 0 0.640 0.600 0.640 0.640 0.640 100,000 64,000 0.6400 1.212 1.136 1.212 1.212 1.212 52,809 1.2119 1.59%
2006-08-24 0 0.630 0.600 0.630 0.620 0.630 500,000 300,100 0.6002 1.193 1.136 1.193 1.174 1.193 264,043 1.1366 5.00%
2006-08-23 0 0.600 0.600 0.620 0.600 0.600 62,000 37,200 0.6000 1.136 1.136 1.174 1.136 1.136 32,741 1.1362 -3.23%
2006-08-22 0 0.620 0.610 0.640 - - 0 0 - 1.174 1.155 1.212 - - 0 - 0.00%
2006-08-21 0 0.620 0.620 0.640 - - 0 0 - 1.174 1.174 1.212 - - 0 - 0.00%
2006-08-18 0 0.620 0.620 0.630 - - 0 0 - 1.174 1.174 1.193 - - 0 - 1.64%
2006-08-17 0 0.610 0.610 0.630 0.600 0.610 80,000 48,400 0.6050 1.155 1.155 1.193 1.136 1.155 42,247 1.1456 -4.69%
2006-08-16 0 0.640 0.610 0.640 - - 0 0 - 1.212 1.155 1.212 - - 0 - -1.54%
2006-08-15 0 0.650 0.610 0.650 0.620 0.650 22,000 13,700 0.6227 1.231 1.155 1.231 1.174 1.231 11,618 1.1792 3.17%
2006-08-14 0 0.630 0.610 0.660 - - 0 0 - 1.193 1.155 1.250 - - 0 - 0.00%
2006-08-11 0 0.630 0.620 0.630 0.630 0.640 330,000 211,000 0.6394 1.193 1.174 1.193 1.193 1.212 174,269 1.2108 -1.56%
2006-08-10 0 0.640 0.640 0.650 0.640 0.650 604,054 389,032 0.6440 1.212 1.212 1.231 1.212 1.231 318,993 1.2196 -3.03%
2006-08-09 0 0.660 0.630 0.660 0.650 0.660 174,000 114,240 0.6566 1.250 1.193 1.250 1.231 1.250 91,887 1.2433 0.00%
2006-08-08 0 0.660 0.660 0.670 0.610 0.630 168,000 103,580 0.6165 1.250 1.250 1.269 1.155 1.193 88,719 1.1675 6.45%
2006-08-07 0 0.620 0.610 0.640 0.610 0.640 234,000 145,060 0.6199 1.174 1.155 1.212 1.155 1.212 123,572 1.1739 -1.59%
2006-08-04 0 0.630 0.610 0.630 0.630 0.630 60,000 37,800 0.6300 1.193 1.155 1.193 1.193 1.193 31,685 1.1930 5.00%
2006-08-03 0 0.600 0.600 0.620 0.600 0.620 100,000 61,300 0.6130 1.136 1.136 1.174 1.136 1.174 52,809 1.1608 -3.23%
2006-08-02 0 0.620 0.610 0.620 - - 0 0 - 1.174 1.155 1.174 - - 0 - 0.00%
2006-08-01 0 0.620 0.600 0.620 0.610 0.620 130,000 79,820 0.6140 1.174 1.136 1.174 1.155 1.174 68,651 1.1627 0.00%
2006-07-31 0 0.620 0.620 0.630 0.610 0.620 102,000 63,020 0.6178 1.174 1.174 1.193 1.155 1.174 53,865 1.1700 -4.62%
2006-07-28 0 0.650 0.640 0.650 0.630 0.650 48,000 30,320 0.6317 1.231 1.212 1.231 1.193 1.231 25,348 1.1961 4.84%
2006-07-27 0 0.620 0.620 0.630 0.620 0.620 40,000 24,800 0.6200 1.174 1.174 1.193 1.174 1.174 21,123 1.1741 -3.12%
2006-07-26 0 0.640 0.640 0.650 0.620 0.630 120,000 75,000 0.6250 1.212 1.212 1.231 1.174 1.193 63,370 1.1835 -1.54%
2006-07-25 0 0.650 0.610 0.650 - - 0 0 - 1.231 1.155 1.231 - - 0 - 0.00%
2006-07-24 0 0.650 0.610 0.660 - - 0 0 - 1.231 1.155 1.250 - - 0 - 0.00%
2006-07-21 0 0.650 0.650 0.660 0.600 0.600 4,000 2,400 0.6000 1.231 1.231 1.250 1.136 1.136 2,112 1.1362 1.56%
2006-07-20 0 0.640 0.640 0.650 0.640 0.640 40,000 25,600 0.6400 1.212 1.212 1.231 1.212 1.212 21,123 1.2119 0.00%
2006-07-19 0 0.640 0.610 0.650 0.610 0.640 110,000 68,700 0.6245 1.212 1.155 1.231 1.155 1.212 58,090 1.1827 -1.54%
2006-07-18 0 0.650 0.600 0.660 0.590 0.650 126,000 74,580 0.5919 1.231 1.136 1.250 1.117 1.231 66,539 1.1208 1.56%
2006-07-17 0 0.640 0.640 0.660 0.620 0.620 20,000 12,400 0.6200 1.212 1.212 1.250 1.174 1.174 10,562 1.1741 -3.03%
2006-07-14 0 0.660 0.660 0.670 0.610 0.610 50,000 30,500 0.6100 1.250 1.250 1.269 1.155 1.155 26,404 1.1551 3.13%
2006-07-13 0 0.640 0.620 0.660 0.640 0.660 128,000 82,480 0.6444 1.212 1.174 1.250 1.212 1.250 67,595 1.2202 -1.54%
2006-07-12 0 0.650 0.620 0.650 0.620 0.650 110,000 69,740 0.6340 1.231 1.174 1.231 1.174 1.231 58,090 1.2006 0.00%
2006-07-11 0 0.650 0.620 0.660 0.620 0.650 42,000 26,420 0.6290 1.231 1.174 1.250 1.174 1.231 22,180 1.1912 -1.52%
2006-07-10 0 0.660 0.630 0.660 - - 0 0 - 1.250 1.193 1.250 - - 0 - 0.00%
2006-07-07 0 0.660 0.640 0.660 0.640 0.660 56,000 35,900 0.6411 1.250 1.212 1.250 1.212 1.250 29,573 1.2140 3.13%
2006-07-06 0 0.640 0.610 0.640 0.590 0.640 4,000 2,460 0.6150 1.212 1.155 1.212 1.117 1.212 2,112 1.1646 1.59%
2006-07-05 0 0.630 0.620 0.640 0.630 0.640 170,000 108,620 0.6389 1.193 1.174 1.212 1.193 1.212 89,775 1.2099 -4.55%
2006-07-04 0 0.660 0.650 0.660 0.640 0.710 64,000 43,580 0.6809 1.250 1.231 1.250 1.212 1.344 33,798 1.2894 -1.49%
2006-07-03 0 0.670 0.640 0.670 - - 0 0 - 1.269 1.212 1.269 - - 0 - 0.00%
2006-06-30 0 0.670 0.650 0.670 0.650 0.700 160,000 105,560 0.6598 1.269 1.231 1.269 1.231 1.326 84,494 1.2493 -1.47%
2006-06-29 0 0.680 0.630 0.680 0.630 0.680 22,000 14,040 0.6382 1.288 1.193 1.288 1.193 1.288 11,618 1.2085 1.49%
2006-06-28 0 0.670 0.630 0.680 0.610 0.670 42,000 25,740 0.6129 1.269 1.193 1.288 1.155 1.269 22,180 1.1605 -1.47%
2006-06-27 0 0.680 0.650 0.680 0.650 0.700 385,000 263,740 0.6850 1.288 1.231 1.288 1.231 1.326 203,313 1.2972 -1.45%
2006-06-26 0 0.690 0.670 0.690 0.660 0.700 122,000 81,560 0.6685 1.307 1.269 1.307 1.250 1.326 64,427 1.2659 4.55%
2006-06-23 0 0.660 0.660 0.680 0.650 0.680 706,000 472,520 0.6693 1.250 1.250 1.288 1.231 1.288 372,829 1.2674 1.54%
2006-06-22 0 0.650 0.620 0.650 0.620 0.650 44,000 27,340 0.6214 1.231 1.174 1.231 1.174 1.231 23,236 1.1766 3.50%
2006-06-21 0 0.640 0.630 0.640 0.600 0.640 90,000 54,080 0.6009 1.189 1.171 1.189 1.115 1.189 48,436 1.1165 -1.54%
2006-06-20 0 0.650 0.590 0.660 0.590 0.650 38,000 22,540 0.5932 1.208 1.096 1.226 1.096 1.208 20,451 1.1022 12.07%
2006-06-19 0 0.580 - 0.580 0.580 0.580 50,000 29,000 0.5800 1.078 - 1.078 1.078 1.078 26,909 1.0777 -9.38%
2006-06-16 0 0.640 0.640 0.650 0.620 0.620 26,000 16,120 0.6200 1.189 1.189 1.208 1.152 1.152 13,993 1.1520 3.23%
2006-06-15 0 0.620 0.620 0.650 0.620 0.680 212,000 133,040 0.6275 1.152 1.152 1.208 1.152 1.264 114,094 1.1661 -3.12%
2006-06-14 0 0.640 0.590 0.640 0.590 0.650 32,000 19,960 0.6238 1.189 1.096 1.189 1.096 1.208 17,222 1.1590 1.59%
2006-06-13 0 0.630 0.640 0.650 0.570 0.630 154,000 96,180 0.6245 1.171 1.189 1.208 1.059 1.171 82,879 1.1605 -4.55%
2006-06-12 0 0.660 0.650 0.660 0.650 0.660 100,000 65,520 0.6552 1.226 1.208 1.226 1.208 1.226 53,818 1.2174 -1.49%
2006-06-09 0 0.670 0.670 0.680 0.630 0.680 304,000 194,220 0.6389 1.245 1.245 1.264 1.171 1.264 163,606 1.1871 -1.47%
2006-06-08 0 0.680 0.670 0.680 0.630 0.680 862,000 543,260 0.6302 1.264 1.245 1.264 1.171 1.264 463,909 1.1710 9.68%
2006-06-07 0 0.620 0.620 0.630 0.620 0.630 276,000 171,180 0.6202 1.152 1.152 1.171 1.152 1.171 148,537 1.1524 0.00%
2006-06-06 0 0.620 0.620 0.640 0.620 0.650 586,000 370,340 0.6320 1.152 1.152 1.189 1.152 1.208 315,372 1.1743 -1.59%
2006-06-05 0 0.630 0.630 0.640 0.630 0.670 980,000 638,740 0.6518 1.171 1.171 1.189 1.171 1.245 527,414 1.2111 -12.50%
2006-06-02 0 0.720 0.710 0.720 0.640 0.730 2,014,000 1,336,200 0.6635 1.338 1.319 1.338 1.189 1.356 1,083,889 1.2328 4.35%
2006-06-01 0 0.690 0.680 0.690 0.640 0.690 442,000 291,620 0.6598 1.282 1.264 1.282 1.189 1.282 237,874 1.2259 1.47%
2006-05-30 0 0.680 0.640 0.680 0.650 0.690 344,000 227,400 0.6610 1.264 1.189 1.264 1.208 1.282 185,133 1.2283 -2.86%
2006-05-29 0 0.700 0.690 0.700 0.680 0.700 360,000 246,420 0.6845 1.301 1.282 1.301 1.264 1.301 193,744 1.2719 1.45%
2006-05-26 0 0.690 0.660 0.710 0.670 0.690 210,000 144,000 0.6857 1.282 1.226 1.319 1.245 1.282 113,017 1.2741 1.47%
2006-05-25 0 0.680 0.670 0.700 0.680 0.690 284,000 195,160 0.6872 1.264 1.245 1.301 1.264 1.282 152,842 1.2769 -2.86%
2006-05-24 0 0.700 0.680 0.700 0.680 0.700 192,000 131,100 0.6828 1.301 1.264 1.301 1.264 1.301 103,330 1.2688 -1.41%
2006-05-23 0 0.710 0.690 0.720 0.690 0.710 252,000 175,480 0.6963 1.319 1.282 1.338 1.282 1.319 135,621 1.2939 0.00%
2006-05-22 0 0.710 0.690 0.730 0.690 0.710 332,000 232,420 0.7001 1.319 1.282 1.356 1.282 1.319 178,675 1.3008 -2.74%
2006-05-19 0 0.730 0.710 0.740 - - 0 0 - 1.356 1.319 1.375 - - 0 - 0.00%
2006-05-18 0 0.730 0.710 0.730 0.690 0.730 22,000 15,260 0.6936 1.356 1.319 1.356 1.282 1.356 11,840 1.2889 0.00%
2006-05-17 0 0.730 0.720 0.730 0.720 0.730 292,000 211,100 0.7229 1.356 1.338 1.356 1.338 1.356 157,148 1.3433 1.39%
2006-05-16 0 0.720 0.720 0.740 0.720 0.730 311,732 225,478 0.7233 1.338 1.338 1.375 1.338 1.356 167,767 1.3440 0.00%
2006-05-15 0 0.720 0.710 0.720 0.710 0.720 188,000 134,320 0.7145 1.338 1.319 1.338 1.319 1.338 101,177 1.3276 -1.37%
2006-05-12 0 0.730 0.720 0.730 0.710 0.730 444,000 319,320 0.7192 1.356 1.338 1.356 1.319 1.356 238,951 1.3363 0.00%
2006-05-11 0 0.730 0.720 0.730 0.720 0.730 380,000 273,900 0.7208 1.356 1.338 1.356 1.338 1.356 204,507 1.3393 2.82%
2006-05-10 0 0.710 0.710 0.750 0.710 0.740 456,000 325,620 0.7141 1.319 1.319 1.394 1.319 1.375 245,409 1.3268 -4.05%
2006-05-09 0 0.740 0.730 0.740 0.740 0.750 180,000 133,600 0.7422 1.375 1.356 1.375 1.375 1.394 96,872 1.3791 -1.33%
2006-05-08 0 0.750 0.740 0.750 0.730 0.760 424,000 316,720 0.7470 1.394 1.375 1.394 1.356 1.412 228,187 1.3880 0.00%
2006-05-04 0 0.750 0.730 0.750 0.740 0.760 480,000 357,060 0.7439 1.394 1.356 1.394 1.375 1.412 258,325 1.3822 -1.32%
2006-05-03 0 0.760 0.750 0.770 0.730 0.760 516,000 384,300 0.7448 1.412 1.394 1.431 1.356 1.412 277,699 1.3839 1.33%
2006-05-02 0 0.750 0.720 0.750 - - 0 0 - 1.394 1.338 1.394 - - 0 - 0.00%
2006-04-28 0 0.750 0.750 0.770 0.710 0.750 210,000 151,080 0.7194 1.394 1.394 1.431 1.319 1.394 113,017 1.3368 -1.32%
2006-04-27 0 0.760 0.730 0.760 - - 0 0 - 1.412 1.356 1.412 - - 0 - 0.00%
2006-04-26 0 0.760 0.720 0.760 - - 0 0 - 1.412 1.338 1.412 - - 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 1.412 1.375 1.412 1.356 1.412 849,244 1.3772 -1.30%
2006-04-24 0 0.770 0.770 0.780 0.770 0.800 742,000 577,740 0.7786 1.431 1.431 1.449 1.431 1.486 399,328 1.4468 -1.28%
2006-04-21 0 0.780 0.780 0.790 0.760 0.790 1,258,000 972,480 0.7730 1.449 1.449 1.468 1.412 1.468 677,027 1.4364 2.63%
2006-04-20 0 0.760 0.760 0.770 0.750 0.770 1,054,000 799,340 0.7584 1.412 1.412 1.431 1.394 1.431 567,239 1.4092 1.33%
2006-04-19 0 0.750 0.740 0.760 0.750 0.770 172,000 131,040 0.7619 1.394 1.375 1.412 1.394 1.431 92,566 1.4156 2.74%
2006-04-18 0 0.730 0.730 0.750 0.720 0.730 302,000 220,720 0.7309 1.356 1.356 1.394 1.338 1.356 162,530 1.3580 2.82%
2006-04-13 0 0.710 0.710 0.750 0.710 0.730 224,000 159,640 0.7127 1.319 1.319 1.394 1.319 1.356 120,552 1.3242 -1.39%
2006-04-12 0 0.720 0.720 0.730 0.710 0.750 902,240 658,823 0.7302 1.338 1.338 1.356 1.319 1.394 485,565 1.3568 -4.00%
2006-04-11 0 0.750 0.750 0.760 0.750 0.750 656,000 492,500 0.7508 1.394 1.394 1.412 1.394 1.394 353,044 1.3950 -2.60%
2006-04-10 0 0.770 0.750 0.770 0.750 0.770 474,000 359,440 0.7583 1.431 1.394 1.431 1.394 1.431 255,096 1.4090 0.00%
2006-04-07 0 0.770 0.760 0.770 0.760 0.770 138,000 105,120 0.7617 1.431 1.412 1.431 1.412 1.431 74,268 1.4154 1.32%
2006-04-06 0 0.760 0.760 0.770 0.760 0.770 965,000 737,800 0.7646 1.412 1.412 1.431 1.412 1.431 519,341 1.4206 0.00%
2006-04-04 0 0.760 0.750 0.770 0.760 0.770 290,000 220,860 0.7616 1.412 1.394 1.431 1.412 1.431 156,071 1.4151 -1.30%
2006-04-03 0 0.770 0.760 0.780 0.760 0.770 620,000 474,960 0.7661 1.431 1.412 1.449 1.412 1.431 333,670 1.4234 2.67%
2006-03-31 0 0.750 0.750 0.760 0.750 0.760 125,216 94,096 0.7515 1.394 1.394 1.412 1.394 1.412 67,388 1.3963 -1.32%
2006-03-30 0 0.760 0.760 0.780 0.750 0.780 610,000 467,080 0.7657 1.412 1.412 1.449 1.394 1.449 328,288 1.4228 0.00%
2006-03-29 0 0.760 0.740 0.760 0.730 0.760 142,000 104,380 0.7351 1.412 1.375 1.412 1.356 1.412 76,421 1.3659 1.33%
2006-03-28 0 0.750 0.740 0.750 0.750 0.780 610,000 464,200 0.7610 1.394 1.375 1.394 1.394 1.449 328,288 1.4140 -2.60%
2006-03-27 0 0.770 0.760 0.770 0.760 0.770 632,000 484,140 0.7660 1.431 1.412 1.431 1.412 1.431 340,128 1.4234 1.32%
2006-03-24 0 0.760 0.750 0.760 0.750 0.760 156,000 118,460 0.7594 1.412 1.394 1.412 1.394 1.412 83,956 1.4110 0.00%
2006-03-23 0 0.760 0.760 0.770 0.740 0.780 896,000 684,800 0.7643 1.412 1.412 1.431 1.375 1.449 482,207 1.4201 2.70%
2006-03-22 0 0.740 0.740 0.760 0.720 0.790 1,779,800 1,350,034 0.7585 1.375 1.375 1.412 1.338 1.468 957,848 1.4094 -3.90%
2006-03-21 0 0.770 0.760 0.780 0.710 0.770 1,866,000 1,369,300 0.7338 1.431 1.412 1.449 1.319 1.431 1,004,239 1.3635 8.45%
2006-03-20 0 0.710 0.700 0.710 0.690 0.710 936,000 652,240 0.6968 1.319 1.301 1.319 1.282 1.319 503,734 1.2948 1.43%
2006-03-17 0 0.700 0.690 0.700 0.660 0.700 269,500 180,310 0.6691 1.301 1.282 1.301 1.226 1.301 145,039 1.2432 2.94%
2006-03-16 0 0.680 0.670 0.680 0.670 0.680 814,000 548,320 0.6736 1.264 1.245 1.264 1.245 1.264 438,076 1.2517 0.00%
2006-03-15 0 0.680 0.660 0.680 0.680 0.680 120,000 81,600 0.6800 1.264 1.226 1.264 1.264 1.264 64,581 1.2635 0.00%
2006-03-14 0 0.680 0.670 0.680 0.660 0.680 634,000 424,340 0.6693 1.264 1.245 1.264 1.226 1.264 341,204 1.2437 1.49%
2006-03-13 0 0.670 0.670 0.690 0.660 0.690 512,000 341,980 0.6679 1.245 1.245 1.282 1.226 1.282 275,547 1.2411 -2.90%
2006-03-10 0 0.690 0.680 0.690 0.660 0.690 114,000 75,420 0.6616 1.282 1.264 1.282 1.226 1.282 61,352 1.2293 1.47%
2006-03-09 0 0.680 0.670 0.680 0.670 0.700 214,000 145,140 0.6782 1.264 1.245 1.264 1.245 1.301 115,170 1.2602 0.00%
2006-03-08 0 0.680 0.670 0.680 0.650 0.680 900,000 599,820 0.6665 1.264 1.245 1.264 1.208 1.264 484,360 1.2384 -1.45%
2006-03-07 0 0.690 0.680 0.690 0.680 0.700 640,000 436,940 0.6827 1.282 1.264 1.282 1.264 1.301 344,433 1.2686 -1.43%
2006-03-06 0 0.700 0.680 0.700 0.680 0.710 968,000 667,740 0.6898 1.301 1.264 1.301 1.264 1.319 520,956 1.2818 0.00%
2006-03-03 0 0.700 0.690 0.720 0.680 0.700 454,000 312,900 0.6892 1.301 1.282 1.338 1.264 1.301 244,332 1.2806 1.45%
2006-03-02 0 0.690 0.680 0.690 0.690 0.690 160,000 110,400 0.6900 1.282 1.264 1.282 1.282 1.282 86,108 1.2821 -1.43%
2006-03-01 0 0.700 0.690 0.700 0.680 0.710 876,000 599,840 0.6847 1.301 1.282 1.301 1.264 1.319 471,443 1.2723 1.45%
2006-02-28 0 0.690 0.690 0.700 0.680 0.690 420,000 288,180 0.6861 1.282 1.282 1.301 1.264 1.282 226,034 1.2749 -2.82%
2006-02-27 0 0.710 0.700 0.710 0.700 0.710 394,000 276,000 0.7005 1.319 1.301 1.319 1.301 1.319 212,042 1.3016 -1.39%
2006-02-24 0 0.720 0.700 0.720 0.700 0.730 252,000 178,960 0.7102 1.338 1.301 1.338 1.301 1.356 135,621 1.3196 -1.37%
2006-02-23 0 0.730 0.720 0.730 0.710 0.730 630,000 452,620 0.7184 1.356 1.338 1.356 1.319 1.356 339,052 1.3350 2.82%
2006-02-22 0 0.710 0.710 0.720 0.680 0.720 628,000 440,020 0.7007 1.319 1.319 1.338 1.264 1.338 337,975 1.3019 1.43%
2006-02-21 0 0.700 0.690 0.700 0.680 0.740 370,000 260,820 0.7049 1.301 1.282 1.301 1.264 1.375 199,126 1.3098 0.00%
2006-02-20 0 0.700 0.710 0.720 0.680 0.720 286,000 199,640 0.6980 1.301 1.319 1.338 1.264 1.338 153,919 1.2970 -1.41%
2006-02-17 0 0.710 0.700 0.710 0.690 0.710 198,000 138,420 0.6991 1.319 1.301 1.319 1.282 1.319 106,559 1.2990 1.43%
2006-02-16 0 0.700 0.690 0.700 0.690 0.710 236,000 163,400 0.6924 1.301 1.282 1.301 1.282 1.319 127,010 1.2865 1.45%
2006-02-15 0 0.690 0.690 0.710 0.690 0.730 250,000 174,740 0.6990 1.282 1.282 1.319 1.282 1.356 134,544 1.2988 -2.82%
2006-02-14 0 0.710 0.690 0.710 0.690 0.720 378,000 266,700 0.7056 1.319 1.282 1.319 1.282 1.338 203,431 1.3110 2.90%
2006-02-13 0 0.690 0.680 0.720 0.680 0.720 734,000 506,040 0.6894 1.282 1.264 1.338 1.264 1.338 395,022 1.2810 -4.17%
2006-02-10 0 0.720 0.690 0.720 0.700 0.720 378,000 266,640 0.7054 1.338 1.282 1.338 1.301 1.338 203,431 1.3107 1.41%
2006-02-09 0 0.710 0.710 0.720 0.710 0.710 68,000 48,280 0.7100 1.319 1.319 1.338 1.319 1.319 36,596 1.3193 -1.39%
2006-02-08 0 0.720 0.700 0.730 0.700 0.740 428,000 307,840 0.7193 1.338 1.301 1.356 1.301 1.375 230,340 1.3365 0.00%
2006-02-07 0 0.720 0.700 0.720 0.700 0.720 488,000 342,940 0.7027 1.338 1.301 1.338 1.301 1.338 262,630 1.3058 0.00%
2006-02-06 0 0.720 0.710 0.730 0.680 0.740 784,000 560,500 0.7149 1.338 1.319 1.356 1.264 1.375 421,931 1.3284 0.00%
2006-02-03 0 0.720 0.700 0.720 0.690 0.730 540,000 384,200 0.7115 1.338 1.301 1.338 1.282 1.356 290,616 1.3220 0.00%
2006-02-02 0 0.720 0.710 0.720 0.700 0.740 758,000 542,520 0.7157 1.338 1.319 1.338 1.301 1.375 407,938 1.3299 -4.00%
2006-02-01 0 0.750 0.730 0.750 0.730 0.770 396,000 291,640 0.7365 1.394 1.356 1.394 1.356 1.431 213,118 1.3684 -1.32%
2006-01-27 0 0.760 0.750 0.760 0.710 0.790 716,000 541,380 0.7561 1.412 1.394 1.412 1.319 1.468 385,335 1.4050 1.33%
2006-01-26 0 0.750 0.730 0.750 0.710 0.750 4,000 2,920 0.7300 1.394 1.356 1.394 1.319 1.394 2,153 1.3564 1.35%
2006-01-25 0 0.740 0.730 0.750 0.680 0.760 766,000 544,860 0.7113 1.375 1.356 1.394 1.264 1.412 412,244 1.3217 -1.33%
2006-01-24 0 0.750 0.720 0.750 0.710 0.760 578,000 422,540 0.7310 1.394 1.338 1.394 1.319 1.412 311,066 1.3584 -3.85%
2006-01-23 0 0.780 0.710 0.780 0.700 0.800 214,000 157,820 0.7375 1.449 1.319 1.449 1.301 1.486 115,170 1.3703 -4.88%
2006-01-20 0 0.820 0.810 0.820 0.780 0.890 456,000 365,700 0.8020 1.524 1.505 1.524 1.449 1.654 245,409 1.4902 -1.20%
2006-01-19 0 0.830 0.820 0.830 0.800 0.830 410,000 332,220 0.8103 1.542 1.524 1.542 1.486 1.542 220,653 1.5056 -2.35%
2006-01-18 0 0.850 0.830 0.860 0.830 0.900 482,000 412,640 0.8561 1.579 1.542 1.598 1.542 1.672 259,401 1.5907 -1.16%
2006-01-17 0 0.860 0.830 0.860 0.780 0.900 912,000 772,380 0.8469 1.598 1.542 1.598 1.449 1.672 490,818 1.5737 -0.86%
2006-01-16 0 1.790 1.790 1.800 1.780 1.820 1,460,500 2,622,810 1.7958 1.612 1.612 1.621 1.603 1.639 1,621,849 1.6172 1.13%
2006-01-13 0 1.770 1.770 1.780 1.740 1.790 568,000 1,007,280 1.7734 1.594 1.594 1.603 1.567 1.612 630,750 1.5970 1.14%
2006-01-12 0 1.750 1.720 1.750 1.710 1.760 582,600 1,004,468 1.7241 1.576 1.549 1.576 1.540 1.585 646,963 1.5526 1.16%
2006-01-11 0 1.730 1.700 1.730 1.700 1.730 426,000 731,980 1.7183 1.558 1.531 1.558 1.531 1.558 473,062 1.5473 0.00%
2006-01-10 0 1.730 1.720 1.730 1.690 1.730 346,000 591,540 1.7097 1.558 1.549 1.558 1.522 1.558 384,224 1.5396 1.76%
2006-01-09 0 1.700 1.700 1.730 1.680 1.750 370,000 636,140 1.7193 1.531 1.531 1.558 1.513 1.576 410,876 1.5483 -0.58%
2006-01-06 0 1.710 1.710 1.720 1.660 1.800 404,000 689,980 1.7079 1.540 1.540 1.549 1.495 1.621 448,632 1.5380 3.01%
2006-01-05 0 1.660 1.630 1.660 1.640 1.700 173,000 286,500 1.6561 1.495 1.468 1.495 1.477 1.531 192,112 1.4913 -2.35%
2006-01-04 0 1.700 1.690 1.700 1.690 1.720 242,000 411,980 1.7024 1.531 1.522 1.531 1.522 1.549 268,735 1.5330 0.00%
2006-01-03 0 1.700 1.690 1.700 1.690 1.700 500,000 845,740 1.6915 1.531 1.522 1.531 1.522 1.531 555,238 1.5232 1.80%
2005-12-30 0 1.670 1.660 1.680 1.660 1.670 556,000 925,660 1.6649 1.504 1.495 1.513 1.495 1.504 617,424 1.4992 0.60%
2005-12-29 0 1.660 1.630 1.680 1.600 1.660 268,000 441,140 1.6460 1.495 1.468 1.513 1.441 1.495 297,607 1.4823 2.47%
2005-12-28 0 1.620 1.620 1.640 1.560 1.620 728,000 1,176,360 1.6159 1.459 1.459 1.477 1.405 1.459 808,426 1.4551 3.85%
2005-12-23 0 1.560 1.560 1.590 1.560 1.620 504,000 797,280 1.5819 1.405 1.405 1.432 1.405 1.459 559,680 1.4245 -3.70%
2005-12-22 0 1.620 1.610 1.620 1.590 1.620 202,000 324,120 1.6046 1.459 1.450 1.459 1.432 1.459 224,316 1.4449 -1.22%
2005-12-21 0 1.640 1.610 1.640 1.630 1.650 256,000 418,760 1.6358 1.477 1.450 1.477 1.468 1.486 284,282 1.4730 0.61%
2005-12-20 0 1.630 1.630 1.640 1.590 1.650 742,000 1,201,280 1.6190 1.468 1.468 1.477 1.432 1.486 823,973 1.4579 -1.21%
2005-12-19 0 1.650 1.650 1.670 1.650 1.710 478,000 800,580 1.6749 1.486 1.486 1.504 1.486 1.540 530,807 1.5082 -1.20%
2005-12-16 0 1.670 1.650 1.670 1.630 1.670 1,600,000 2,639,760 1.6499 1.504 1.486 1.504 1.468 1.504 1,776,760 1.4857 1.21%
2005-12-15 0 1.650 1.650 1.670 1.580 1.680 2,498,000 4,113,360 1.6467 1.486 1.486 1.504 1.423 1.513 2,773,967 1.4828 4.43%
2005-12-14 0 1.580 1.580 1.590 1.310 1.590 3,350,000 5,074,640 1.5148 1.423 1.423 1.432 1.180 1.432 3,720,092 1.3641 18.80%
2005-12-13 0 1.330 1.330 1.340 1.300 1.330 110,000 143,880 1.3080 1.198 1.198 1.207 1.171 1.198 122,152 1.1779 -0.75%
2005-12-12 0 1.340 1.330 1.340 1.340 1.350 146,000 196,100 1.3432 1.207 1.198 1.207 1.207 1.216 162,129 1.2095 2.29%
2005-12-09 0 1.310 1.290 1.310 1.290 1.310 340,000 441,900 1.2997 1.180 1.162 1.180 1.162 1.180 377,562 1.1704 1.55%
2005-12-08 0 1.290 1.280 1.300 1.240 1.300 212,000 268,200 1.2651 1.162 1.153 1.171 1.117 1.171 235,421 1.1392 0.00%
2005-12-07 0 1.290 1.260 1.300 1.260 1.290 140,000 179,700 1.2836 1.162 1.135 1.171 1.135 1.162 155,467 1.1559 0.00%
2005-12-06 0 1.290 1.270 1.290 1.290 1.290 130,000 167,700 1.2900 1.162 1.144 1.162 1.162 1.162 144,362 1.1617 -1.53%
2005-12-05 0 1.310 1.290 1.310 1.290 1.310 140,000 182,520 1.3037 1.180 1.162 1.180 1.162 1.180 155,467 1.1740 2.34%
2005-12-02 0 1.280 1.280 1.300 1.250 1.310 482,300 625,775 1.2975 1.153 1.153 1.171 1.126 1.180 535,582 1.1684 -0.78%
2005-12-01 0 1.290 1.230 1.290 1.260 1.320 992,000 1,286,900 1.2973 1.162 1.108 1.162 1.135 1.189 1,101,591 1.1682 3.20%
2005-11-30 0 1.250 1.230 1.260 1.100 1.280 1,112,000 1,361,720 1.2246 1.126 1.108 1.135 0.991 1.153 1,234,848 1.1027 13.64%
2005-11-29 0 1.100 1.100 1.120 1.060 1.120 258,000 285,520 1.1067 0.991 0.991 1.009 0.955 1.009 286,503 0.9966 2.80%
2005-11-28 0 1.070 1.070 1.080 1.050 1.080 78,000 82,380 1.0562 0.964 0.964 0.973 0.946 0.973 86,617 0.9511 -0.93%
2005-11-25 0 1.080 1.080 1.090 1.050 1.050 200,000 210,000 1.0500 0.973 0.973 0.982 0.946 0.946 222,095 0.9455 3.85%
2005-11-24 0 1.040 1.020 1.100 1.040 1.040 184,000 191,360 1.0400 0.937 0.919 0.991 0.937 0.937 204,327 0.9365 0.97%
2005-11-23 0 1.030 1.030 1.070 1.010 1.030 86,000 87,780 1.0207 0.928 0.928 0.964 0.910 0.928 95,501 0.9192 -0.96%
2005-11-22 0 1.040 1.040 1.080 1.010 1.050 82,000 84,300 1.0280 0.937 0.937 0.973 0.910 0.946 91,059 0.9258 1.96%
2005-11-21 0 1.020 1.020 1.050 1.020 1.030 32,000 32,660 1.0206 0.919 0.919 0.946 0.919 0.928 35,535 0.9191 -1.92%
2005-11-18 0 1.040 1.040 1.050 1.000 1.020 42,000 42,400 1.0095 0.937 0.937 0.946 0.901 0.919 46,640 0.9091 -2.80%
2005-11-17 0 1.070 1.000 1.070 - - 0 0 - 0.964 0.901 0.964 - - 0 - 0.00%
2005-11-16 0 1.070 1.000 1.070 - - 0 0 - 0.964 0.901 0.964 - - 0 - 0.00%
2005-11-15 0 1.070 1.000 1.070 1.000 1.070 82,000 84,640 1.0322 0.964 0.901 0.964 0.901 0.964 91,059 0.9295 1.90%
2005-11-14 0 1.050 1.050 1.060 1.010 1.010 30,000 30,300 1.0100 0.946 0.946 0.955 0.910 0.910 33,314 0.9095 -1.87%
2005-11-11 0 1.070 1.040 1.070 - - 0 0 - 0.964 0.937 0.964 - - 0 - 0.00%
2005-11-10 0 1.070 1.000 1.080 1.060 1.070 14,000 14,860 1.0614 0.964 0.901 0.973 0.955 0.964 15,547 0.9558 -1.83%
2005-11-09 0 1.090 1.090 1.100 1.050 1.060 84,000 88,240 1.0505 0.982 0.982 0.991 0.946 0.955 93,280 0.9460 3.81%
2005-11-08 0 1.050 1.050 1.070 1.030 1.050 128,000 132,840 1.0378 0.946 0.946 0.964 0.928 0.946 142,141 0.9346 -3.67%
2005-11-07 0 1.090 1.090 1.100 1.020 1.100 126,000 130,180 1.0332 0.982 0.982 0.991 0.919 0.991 139,920 0.9304 -0.91%
2005-11-04 0 1.100 1.090 1.100 1.040 1.120 708,000 758,180 1.0709 0.991 0.982 0.991 0.937 1.009 786,216 0.9643 7.84%
2005-11-03 0 1.020 1.000 1.020 1.000 1.020 52,000 52,440 1.0085 0.919 0.901 0.919 0.901 0.919 57,745 0.9081 3.03%
2005-11-02 0 0.990 0.990 1.070 0.990 1.020 240,000 239,260 0.9969 0.892 0.892 0.964 0.892 0.919 266,514 0.8977 -4.81%
2005-11-01 0 1.040 1.000 1.040 1.000 1.080 302,000 319,240 1.0571 0.937 0.901 0.937 0.901 0.973 335,364 0.9519 1.96%
2005-10-31 0 1.020 0.980 1.040 0.970 1.070 994,000 977,360 0.9833 0.919 0.883 0.937 0.873 0.964 1,103,812 0.8854 -4.67%
2005-10-28 0 1.070 1.000 1.070 - - 0 0 - 0.964 0.901 0.964 - - 0 - -2.73%
2005-10-27 0 1.100 1.000 1.100 1.070 1.100 70,000 74,700 1.0671 0.991 0.901 0.991 0.964 0.991 77,733 0.9610 3.77%
2005-10-26 0 1.060 1.000 1.080 1.000 1.060 22,000 22,120 1.0055 0.955 0.901 0.973 0.901 0.955 24,430 0.9054 0.00%
2005-10-25 0 1.060 1.060 1.070 1.020 1.020 252,000 257,040 1.0200 0.955 0.955 0.964 0.919 0.919 279,840 0.9185 -0.93%
2005-10-24 0 1.070 1.070 1.090 1.020 1.030 408,000 416,560 1.0210 0.964 0.964 0.982 0.919 0.928 453,074 0.9194 0.94%
2005-10-21 0 1.060 1.060 1.080 1.020 1.020 100,000 102,000 1.0200 0.955 0.955 0.973 0.919 0.919 111,048 0.9185 0.95%
2005-10-20 0 1.050 1.050 1.100 1.050 1.050 26,000 27,300 1.0500 0.946 0.946 0.991 0.946 0.946 28,872 0.9455 -3.67%
2005-10-19 0 1.090 1.050 1.100 1.050 1.100 106,000 111,680 1.0536 0.982 0.946 0.991 0.946 0.991 117,710 0.9488 -0.91%
2005-10-18 0 1.100 1.070 1.100 1.070 1.100 142,000 152,860 1.0765 0.991 0.964 0.991 0.964 0.991 157,687 0.9694 0.00%
2005-10-17 0 1.100 1.050 1.100 1.050 1.100 76,000 80,400 1.0579 0.991 0.946 0.991 0.946 0.991 84,396 0.9527 0.00%
2005-10-14 0 1.100 1.060 1.100 1.060 1.100 322,000 349,120 1.0842 0.991 0.955 0.991 0.955 0.991 357,573 0.9764 -2.65%
2005-10-13 0 1.130 1.110 1.130 1.110 1.140 204,000 229,880 1.1269 1.018 1.000 1.018 1.000 1.027 226,537 1.0148 -0.88%
2005-10-12 0 1.140 1.110 1.140 1.140 1.150 42,000 48,000 1.1429 1.027 1.000 1.027 1.027 1.036 46,640 1.0292 -1.72%
2005-10-10 0 1.160 1.130 1.170 1.130 1.170 60,000 68,660 1.1443 1.045 1.018 1.054 1.018 1.054 66,629 1.0305 -0.85%
2005-10-07 0 1.170 1.140 1.170 1.140 1.170 58,000 66,600 1.1483 1.054 1.027 1.054 1.027 1.054 64,408 1.0340 -0.85%
2005-10-06 0 1.180 1.130 1.180 1.100 1.180 182,000 206,940 1.1370 1.063 1.018 1.063 0.991 1.063 202,106 1.0239 1.72%
2005-10-05 0 1.160 1.140 1.180 1.150 1.170 130,000 151,000 1.1615 1.045 1.027 1.063 1.036 1.054 144,362 1.0460 0.87%
2005-10-04 0 1.150 1.150 1.180 1.150 1.190 196,000 227,980 1.1632 1.036 1.036 1.063 1.036 1.072 217,653 1.0474 -2.54%
2005-10-03 0 1.180 1.160 1.200 1.170 1.190 184,000 216,020 1.1740 1.063 1.045 1.081 1.054 1.072 204,327 1.0572 0.85%
2005-09-30 0 1.170 1.190 1.200 1.170 1.200 179,200 211,616 1.1809 1.054 1.072 1.081 1.054 1.081 198,997 1.0634 -1.68%
2005-09-29 0 1.190 1.160 1.200 1.150 1.200 108,000 127,300 1.1787 1.072 1.045 1.081 1.036 1.081 119,931 1.0614 -2.46%
2005-09-28 0 1.220 1.150 1.220 1.170 1.230 106,000 126,900 1.1972 1.099 1.036 1.099 1.054 1.108 117,710 1.0781 -2.40%
2005-09-27 0 1.250 1.230 1.250 1.250 1.250 52,000 65,000 1.2500 1.126 1.108 1.126 1.126 1.126 57,745 1.1256 -1.57%
2005-09-26 0 1.270 1.270 1.290 1.250 1.250 20,000 25,000 1.2500 1.144 1.144 1.162 1.126 1.126 22,210 1.1256 -1.55%
2005-09-23 0 1.290 1.250 1.330 - - 2,000 2,660 1.3300 1.162 1.126 1.198 - - 2,221 1.1977 0.00%
2005-09-22 0 1.290 1.250 1.290 1.250 1.290 498,000 623,000 1.2510 1.162 1.126 1.162 1.126 1.162 553,017 1.1265 1.57%
2005-09-21 0 1.270 1.270 1.300 1.250 1.300 26,000 33,120 1.2738 1.144 1.144 1.171 1.126 1.171 28,872 1.1471 -1.55%
2005-09-20 0 1.290 1.270 1.300 1.270 1.290 186,000 239,060 1.2853 1.162 1.144 1.171 1.144 1.162 206,548 1.1574 0.00%
2005-09-16 0 1.290 1.280 1.320 - - 0 0 - 1.162 1.153 1.189 - - 0 - 0.00%
2005-09-15 0 1.290 1.290 1.320 1.250 1.290 634,000 794,820 1.2537 1.162 1.162 1.189 1.126 1.162 704,041 1.1289 0.78%
2005-09-14 0 1.280 1.280 1.320 1.280 1.300 40,000 51,600 1.2900 1.153 1.153 1.189 1.153 1.171 44,419 1.1617 -3.03%
2005-09-13 0 1.320 1.280 1.320 1.320 1.330 84,000 111,580 1.3283 1.189 1.153 1.189 1.189 1.198 93,280 1.1962 0.76%
2005-09-12 0 1.310 1.300 1.320 1.300 1.310 106,000 138,440 1.3060 1.180 1.171 1.189 1.171 1.180 117,710 1.1761 2.34%
2005-09-09 0 1.280 1.280 1.330 1.280 1.320 210,000 269,160 1.2817 1.153 1.153 1.198 1.153 1.189 233,200 1.1542 -1.54%
2005-09-08 0 1.300 1.270 1.300 1.270 1.300 346,000 442,840 1.2799 1.171 1.144 1.171 1.144 1.171 384,224 1.1526 1.56%
2005-09-07 0 1.280 1.280 1.300 1.280 1.320 66,000 85,800 1.3000 1.153 1.153 1.171 1.153 1.189 73,291 1.1707 -1.54%
2005-09-06 0 1.300 1.280 1.300 1.280 1.320 190,000 244,900 1.2889 1.171 1.153 1.171 1.153 1.189 210,990 1.1607 3.17%
2005-09-05 0 1.260 1.180 1.260 1.150 1.300 38,000 46,700 1.2289 1.135 1.063 1.135 1.036 1.171 42,198 1.1067 -3.82%
2005-09-02 0 1.310 1.230 1.310 1.290 1.320 40,000 51,700 1.2925 1.180 1.108 1.180 1.162 1.189 44,419 1.1639 1.55%
2005-09-01 0 1.290 1.260 1.300 - - 0 0 - 1.162 1.135 1.171 - - 0 - 0.00%
2005-08-31 0 1.290 1.240 1.290 1.270 1.290 72,000 91,680 1.2733 1.162 1.117 1.162 1.144 1.162 79,954 1.1467 -0.77%
2005-08-30 0 1.300 1.250 1.300 1.300 1.300 18,000 23,400 1.3000 1.171 1.126 1.171 1.171 1.171 19,989 1.1707 1.56%
2005-08-29 0 1.280 1.250 1.280 - - 0 0 - 1.153 1.126 1.153 - - 0 - -1.54%
2005-08-26 0 1.300 1.250 1.300 1.250 1.300 206,000 264,580 1.2844 1.171 1.126 1.171 1.126 1.171 228,758 1.1566 4.00%
2005-08-25 0 1.250 1.250 1.280 1.230 1.280 120,000 149,660 1.2472 1.126 1.126 1.153 1.108 1.153 133,257 1.1231 1.63%
2005-08-24 0 1.230 1.220 1.250 - - 0 0 - 1.108 1.099 1.126 - - 0 - 0.00%
2005-08-23 0 1.230 1.230 1.250 1.220 1.230 30,000 36,800 1.2267 1.108 1.108 1.126 1.099 1.108 33,314 1.1046 -1.60%
2005-08-22 0 1.250 1.250 1.280 1.230 1.230 2,000 2,460 1.2300 1.126 1.126 1.153 1.108 1.108 2,221 1.1076 0.00%
2005-08-19 0 1.250 1.230 1.250 1.220 1.250 72,000 88,440 1.2283 1.126 1.108 1.126 1.099 1.126 79,954 1.1061 1.63%
2005-08-18 0 1.230 1.220 1.250 1.220 1.280 68,000 84,300 1.2397 1.108 1.099 1.126 1.099 1.153 75,512 1.1164 -3.15%
2005-08-17 0 1.270 1.270 1.290 1.230 1.280 136,000 173,520 1.2759 1.144 1.144 1.162 1.108 1.153 151,025 1.1490 -0.78%
2005-08-16 0 1.280 - 1.280 1.280 1.290 84,000 108,220 1.2883 1.153 - 1.153 1.153 1.162 93,280 1.1602 -1.54%
2005-08-15 0 1.300 1.300 1.330 1.290 1.310 182,000 236,700 1.3005 1.171 1.171 1.198 1.162 1.180 202,106 1.1712 -2.26%
2005-08-12 0 1.330 1.310 1.330 1.330 1.330 30,000 39,900 1.3300 1.198 1.180 1.198 1.198 1.198 33,314 1.1977 -1.48%
2005-08-11 0 1.350 1.300 1.350 1.350 1.350 10,000 13,500 1.3500 1.216 1.171 1.216 1.216 1.216 11,105 1.2157 0.00%
2005-08-10 0 1.350 1.350 1.370 1.300 1.300 76,000 98,800 1.3000 1.216 1.216 1.234 1.171 1.171 84,396 1.1707 3.85%
2005-08-09 0 1.300 1.290 1.300 1.280 1.310 216,000 279,200 1.2926 1.171 1.162 1.171 1.153 1.180 239,863 1.1640 0.78%
2005-08-08 0 1.290 1.280 1.320 1.280 1.320 126,000 163,440 1.2971 1.162 1.153 1.189 1.153 1.189 139,920 1.1681 -4.44%
2005-08-05 0 1.350 1.350 1.430 1.250 1.300 190,000 241,060 1.2687 1.216 1.216 1.288 1.126 1.171 210,990 1.1425 7.14%
2005-08-04 0 1.260 1.250 1.260 1.220 1.260 262,000 323,380 1.2343 1.135 1.126 1.135 1.099 1.135 290,945 1.1115 1.61%
2005-08-03 0 1.240 1.240 1.250 1.240 1.240 10,000 12,400 1.2400 1.117 1.117 1.126 1.117 1.117 11,105 1.1166 -0.80%
2005-08-02 0 1.250 1.250 1.260 1.230 1.250 10,000 12,460 1.2460 1.126 1.126 1.135 1.108 1.126 11,105 1.1220 0.81%
2005-08-01 0 1.240 1.240 1.260 1.220 1.240 58,000 70,920 1.2228 1.117 1.117 1.135 1.099 1.117 64,408 1.1011 1.64%
2005-07-29 0 1.220 1.220 1.250 1.220 1.220 100,000 122,000 1.2200 1.099 1.099 1.126 1.099 1.099 111,048 1.0986 -3.94%
2005-07-28 0 1.270 1.210 1.270 1.200 1.270 132,000 161,520 1.2236 1.144 1.090 1.144 1.081 1.144 146,583 1.1019 1.60%
2005-07-27 0 1.250 1.240 1.250 1.240 1.250 130,000 162,000 1.2462 1.126 1.117 1.126 1.117 1.126 144,362 1.1222 0.81%
2005-07-26 0 1.240 1.230 1.280 1.210 1.250 231,000 285,490 1.2359 1.117 1.108 1.153 1.090 1.126 256,520 1.1129 -3.88%
2005-07-25 0 1.290 1.270 1.290 1.270 1.290 388,000 498,580 1.2850 1.162 1.144 1.162 1.144 1.162 430,864 1.1572 -1.53%
2005-07-22 0 1.310 1.260 1.310 1.200 1.330 414,000 539,680 1.3036 1.180 1.135 1.180 1.081 1.198 459,737 1.1739 -3.68%
2005-07-21 0 1.360 1.340 1.360 1.350 1.360 400,000 541,140 1.3529 1.225 1.207 1.225 1.216 1.225 444,190 1.2183 -2.16%
2005-07-20 0 1.390 1.380 1.390 1.370 1.400 110,000 151,840 1.3804 1.252 1.243 1.252 1.234 1.261 122,152 1.2430 -0.71%
2005-07-19 0 1.400 1.350 1.400 1.390 1.400 242,000 336,800 1.3917 1.261 1.216 1.261 1.252 1.261 268,735 1.2533 0.00%
2005-07-18 0 1.400 1.370 1.420 1.400 1.420 188,000 263,520 1.4017 1.261 1.234 1.279 1.261 1.279 208,769 1.2623 -1.41%
2005-07-15 0 1.420 1.400 1.420 1.400 1.430 132,000 186,720 1.4145 1.279 1.261 1.279 1.261 1.288 146,583 1.2738 0.71%
2005-07-14 0 1.410 1.410 1.420 1.410 1.420 171,000 242,440 1.4178 1.270 1.270 1.279 1.270 1.279 189,891 1.2767 -0.70%
2005-07-13 0 1.420 1.350 1.420 1.420 1.430 254,000 363,180 1.4298 1.279 1.216 1.279 1.279 1.288 282,061 1.2876 -0.70%
2005-07-12 0 1.430 1.380 1.430 1.400 1.430 82,000 115,320 1.4063 1.288 1.243 1.288 1.261 1.288 91,059 1.2664 0.00%
2005-07-11 0 1.430 1.390 1.430 1.400 1.430 372,000 525,460 1.4125 1.288 1.252 1.288 1.261 1.288 413,097 1.2720 2.14%
2005-07-08 0 1.400 1.390 1.430 1.370 1.400 276,000 385,920 1.3983 1.261 1.252 1.288 1.234 1.261 306,491 1.2592 -1.41%
2005-07-07 0 1.420 1.420 1.450 1.420 1.530 740,000 1,098,520 1.4845 1.279 1.279 1.306 1.279 1.378 821,752 1.3368 -8.39%
2005-07-06 0 1.550 1.550 1.570 1.550 1.590 142,000 223,020 1.5706 1.396 1.396 1.414 1.396 1.432 157,687 1.4143 -0.90%
2005-07-05 0 1.590 1.560 1.600 1.550 1.600 154,000 243,120 1.5787 1.408 1.382 1.417 1.373 1.417 173,856 1.3984 0.00%
2005-07-04 0 1.590 1.590 1.680 1.550 1.590 308,000 483,780 1.5707 1.408 1.408 1.488 1.373 1.408 347,712 1.3913 3.92%
2005-06-30 0 1.530 1.510 1.550 1.510 1.550 96,000 146,940 1.5306 1.355 1.338 1.373 1.338 1.373 108,378 1.3558 -1.29%
2005-06-29 0 1.550 1.540 1.550 1.530 1.550 128,000 198,280 1.5491 1.373 1.364 1.373 1.355 1.373 144,504 1.3721 -1.27%
2005-06-28 0 1.570 1.550 1.600 1.560 1.570 106,000 165,720 1.5634 1.391 1.373 1.417 1.382 1.391 119,667 1.3848 0.00%
2005-06-27 0 1.570 1.570 1.600 1.500 1.600 448,000 692,600 1.5460 1.391 1.391 1.417 1.329 1.417 505,763 1.3694 1.29%
2005-06-24 0 1.550 1.550 1.560 1.550 1.630 980,000 1,546,000 1.5776 1.373 1.373 1.382 1.373 1.444 1,106,357 1.3974 -4.91%
2005-06-23 0 1.630 1.610 1.630 1.610 1.680 422,000 692,260 1.6404 1.444 1.426 1.444 1.426 1.488 476,411 1.4531 -0.61%
2005-06-22 0 1.640 1.620 1.650 1.610 1.640 190,000 309,560 1.6293 1.453 1.435 1.462 1.426 1.453 214,498 1.4432 -0.61%
2005-06-21 0 1.650 1.640 1.660 1.650 1.680 352,000 582,720 1.6555 1.462 1.453 1.470 1.462 1.488 397,385 1.4664 -2.37%
2005-06-20 0 1.690 1.690 1.700 1.690 1.700 288,000 489,400 1.6993 1.497 1.497 1.506 1.497 1.506 325,134 1.5052 -0.59%
2005-06-17 0 1.700 1.680 1.710 1.690 1.730 488,000 830,620 1.7021 1.506 1.488 1.515 1.497 1.532 550,921 1.5077 -1.73%
2005-06-16 0 1.730 1.680 1.730 1.690 1.730 426,000 726,040 1.7043 1.532 1.488 1.532 1.497 1.532 480,927 1.5097 2.98%
2005-06-15 0 1.680 1.670 1.690 1.670 1.680 220,000 369,580 1.6799 1.488 1.479 1.497 1.479 1.488 248,366 1.4880 0.00%
2005-06-14 0 1.680 1.680 1.700 1.670 1.700 80,000 134,620 1.6828 1.488 1.488 1.506 1.479 1.506 90,315 1.4906 0.00%
2005-06-13 0 1.680 1.670 1.680 1.670 1.680 62,000 103,840 1.6748 1.488 1.479 1.488 1.479 1.488 69,994 1.4836 -0.59%
2005-06-10 0 1.690 1.650 1.690 1.650 1.700 334,000 558,480 1.6721 1.497 1.462 1.497 1.462 1.506 377,065 1.4811 -1.17%
2005-06-09 0 1.710 1.710 1.720 1.670 1.690 184,000 308,880 1.6787 1.515 1.515 1.524 1.479 1.497 207,724 1.4870 -0.58%
2005-06-08 0 1.720 1.710 1.730 1.700 1.720 184,000 314,620 1.7099 1.524 1.515 1.532 1.506 1.524 207,724 1.5146 0.58%
2005-06-07 0 1.710 1.700 1.740 - - 0 0 - 1.515 1.506 1.541 - - 0 - 0.00%
2005-06-06 0 1.710 1.700 1.750 1.710 1.710 64,000 109,440 1.7100 1.515 1.506 1.550 1.515 1.515 72,252 1.5147 0.00%
2005-06-03 0 1.710 1.700 1.750 1.710 1.760 132,000 225,960 1.7118 1.515 1.506 1.550 1.515 1.559 149,020 1.5163 -2.29%
2005-06-02 0 1.750 1.700 1.750 1.700 1.750 68,000 116,000 1.7059 1.550 1.506 1.550 1.506 1.550 76,768 1.5111 1.16%
2005-06-01 0 1.730 1.710 1.750 1.730 1.730 30,000 51,900 1.7300 1.532 1.515 1.550 1.532 1.532 33,868 1.5324 0.00%
2005-05-31 0 1.730 1.720 1.750 1.720 1.750 256,000 443,600 1.7328 1.532 1.524 1.550 1.524 1.550 289,008 1.5349 0.58%
2005-05-30 0 1.720 1.710 1.720 1.720 1.720 10,000 17,200 1.7200 1.524 1.515 1.524 1.524 1.524 11,289 1.5236 -2.82%
2005-05-27 0 1.770 1.730 1.770 1.720 1.770 344,000 602,200 1.7506 1.568 1.532 1.568 1.524 1.568 388,354 1.5506 0.00%
2005-05-26 0 1.770 1.710 1.780 - - 0 0 - 1.568 1.515 1.577 - - 0 - 0.00%
2005-05-25 0 1.770 1.720 1.770 - - 0 0 - 1.568 1.524 1.568 - - 0 - -0.56%
2005-05-24 0 1.780 1.730 1.780 - - 0 0 - 1.577 1.532 1.577 - - 0 - 0.00%
2005-05-23 0 1.780 1.750 1.780 1.720 1.780 72,500 126,720 1.7479 1.577 1.550 1.577 1.524 1.577 81,848 1.5482 0.56%
2005-05-20 0 1.770 1.760 1.770 1.720 1.770 28,000 49,160 1.7557 1.568 1.559 1.568 1.524 1.568 31,610 1.5552 0.00%
2005-05-19 0 1.770 1.760 1.770 1.720 1.770 100,000 173,000 1.7300 1.568 1.559 1.568 1.524 1.568 112,894 1.5324 -1.12%
2005-05-18 0 1.790 1.720 1.790 1.800 1.800 20,000 36,000 1.8000 1.586 1.524 1.586 1.594 1.594 22,579 1.5944 -1.65%
2005-05-17 0 1.820 1.750 1.820 1.820 1.830 74,000 134,720 1.8205 1.612 1.550 1.612 1.612 1.621 83,541 1.6126 -0.55%
2005-05-13 0 1.830 1.830 1.850 1.770 1.820 68,000 122,060 1.7950 1.621 1.621 1.639 1.568 1.612 76,768 1.5900 1.10%
2005-05-12 0 1.810 1.790 1.810 1.800 1.820 196,000 354,240 1.8073 1.603 1.586 1.603 1.594 1.612 221,271 1.6009 0.56%
2005-05-11 0 1.800 1.780 1.800 1.780 1.800 72,000 128,360 1.7828 1.594 1.577 1.594 1.577 1.594 81,283 1.5792 0.00%
2005-05-10 0 1.800 1.790 1.810 1.790 1.830 452,862 818,386 1.8071 1.594 1.586 1.603 1.586 1.621 511,252 1.6007 -2.17%
2005-05-09 0 1.840 1.820 1.840 1.780 1.890 514,690 950,588 1.8469 1.630 1.612 1.630 1.577 1.674 581,052 1.6360 -2.65%
2005-05-06 0 1.890 1.870 1.900 1.870 1.930 2,702,000 5,111,380 1.8917 1.674 1.656 1.683 1.656 1.710 3,050,385 1.6757 2.72%
2005-05-05 0 1.840 1.810 1.900 1.720 1.900 801,000 1,405,750 1.7550 1.630 1.603 1.683 1.524 1.683 904,278 1.5546 7.60%
2005-05-04 0 1.710 1.710 1.720 1.670 1.680 286,000 479,580 1.6769 1.515 1.515 1.524 1.479 1.488 322,876 1.4853 1.79%
2005-05-03 0 1.680 1.680 1.710 1.630 1.710 290,000 486,620 1.6780 1.488 1.488 1.515 1.444 1.515 327,391 1.4864 -2.33%
2005-04-29 0 1.720 1.680 1.720 1.640 1.730 756,000 1,287,060 1.7025 1.524 1.488 1.524 1.453 1.532 853,475 1.5080 -1.71%
2005-04-28 0 1.750 1.740 1.760 1.750 1.760 130,000 228,100 1.7546 1.550 1.541 1.559 1.550 1.559 146,762 1.5542 -0.57%
2005-04-27 0 1.760 1.750 1.760 1.750 1.770 210,000 368,400 1.7543 1.559 1.550 1.559 1.550 1.568 237,077 1.5539 -0.56%
2005-04-26 0 1.770 1.750 1.780 1.740 1.810 388,000 685,100 1.7657 1.568 1.550 1.577 1.541 1.603 438,027 1.5641 -1.12%
2005-04-25 0 1.790 1.780 1.790 1.780 1.850 382,000 689,120 1.8040 1.586 1.577 1.586 1.577 1.639 431,253 1.5979 -1.65%
2005-04-22 0 1.820 1.810 1.820 1.800 1.860 140,000 254,960 1.8211 1.612 1.603 1.612 1.594 1.648 158,051 1.6132 0.00%
2005-04-21 0 1.820 1.780 1.820 1.780 1.830 100,000 179,740 1.7974 1.612 1.577 1.612 1.577 1.621 112,894 1.5921 0.55%
2005-04-20 0 1.810 1.810 1.820 1.790 1.840 334,000 605,360 1.8125 1.603 1.603 1.612 1.586 1.630 377,065 1.6055 -2.16%
2005-04-19 0 1.850 1.830 1.870 1.820 1.850 74,000 135,580 1.8322 1.639 1.621 1.656 1.612 1.639 83,541 1.6229 0.54%
2005-04-18 0 1.840 1.800 1.840 1.790 1.840 156,000 283,420 1.8168 1.630 1.594 1.630 1.586 1.630 176,114 1.6093 0.00%
2005-04-15 0 1.840 1.820 1.840 1.780 1.860 688,000 1,267,040 1.8416 1.630 1.612 1.630 1.577 1.648 776,708 1.6313 -2.13%
2005-04-14 0 1.880 1.850 1.880 1.860 1.880 46,000 85,640 1.8617 1.665 1.639 1.665 1.648 1.665 51,931 1.6491 -0.53%
2005-04-13 0 1.890 1.890 1.900 1.840 1.880 346,000 642,440 1.8568 1.674 1.674 1.683 1.630 1.665 390,612 1.6447 2.72%
2005-04-12 0 1.840 1.840 1.860 1.840 1.880 278,000 516,740 1.8588 1.630 1.630 1.648 1.630 1.665 313,844 1.6465 -2.65%
2005-04-11 0 1.890 1.870 1.890 1.870 1.900 244,000 459,280 1.8823 1.674 1.656 1.674 1.656 1.683 275,460 1.6673 -1.05%
2005-04-08 0 1.910 1.900 1.910 1.900 1.910 220,000 419,420 1.9065 1.692 1.683 1.692 1.683 1.692 248,366 1.6887 0.00%
2005-04-07 0 1.910 1.890 1.910 1.880 1.910 354,000 673,540 1.9027 1.692 1.674 1.692 1.665 1.692 399,643 1.6854 -0.52%
2005-04-06 0 1.920 1.910 1.920 1.920 1.930 96,000 184,380 1.9206 1.701 1.692 1.701 1.701 1.710 108,378 1.7013 0.52%
2005-04-04 0 1.910 1.910 1.930 1.910 1.940 102,000 195,420 1.9159 1.692 1.692 1.710 1.692 1.718 115,151 1.6971 -1.55%
2005-04-01 0 1.940 1.910 1.940 1.920 1.940 28,000 53,920 1.9257 1.718 1.692 1.718 1.701 1.718 31,610 1.7058 0.52%
2005-03-31 0 1.930 1.930 1.940 1.900 1.950 424,000 818,160 1.9296 1.710 1.710 1.718 1.683 1.727 478,669 1.7092 2.12%
2005-03-30 0 1.890 1.880 1.900 1.880 1.900 176,000 332,860 1.8913 1.674 1.665 1.683 1.665 1.683 198,693 1.6753 -0.53%
2005-03-29 0 1.900 1.880 1.900 1.880 1.900 110,000 207,600 1.8873 1.683 1.665 1.683 1.665 1.683 124,183 1.6717 0.00%
2005-03-24 0 1.900 1.900 1.910 1.880 1.920 320,000 608,280 1.9009 1.683 1.683 1.692 1.665 1.701 361,259 1.6838 -0.52%
2005-03-23 0 1.910 1.890 1.910 1.880 1.940 596,562 1,139,317 1.9098 1.692 1.674 1.692 1.665 1.718 673,480 1.6917 -0.52%
2005-03-22 0 1.920 1.910 1.940 1.900 1.970 818,000 1,577,080 1.9280 1.701 1.692 1.718 1.683 1.745 923,469 1.7078 -3.03%
2005-03-21 0 1.980 1.970 1.980 1.980 2.025 278,000 553,610 1.9914 1.754 1.745 1.754 1.754 1.794 313,844 1.7640 -2.22%
2005-03-18 0 2.025 2.000 2.025 1.990 2.050 1,344,748 2,698,636 2.0068 1.794 1.772 1.794 1.763 1.816 1,518,134 1.7776 -1.22%
2005-03-17 0 2.050 2.025 2.050 2.025 2.100 702,000 1,452,350 2.0689 1.816 1.794 1.816 1.794 1.860 792,513 1.8326 -2.38%
2005-03-16 0 2.100 2.075 2.125 2.025 2.175 2,302,000 4,788,250 2.0800 1.860 1.838 1.882 1.794 1.927 2,598,810 1.8425 -2.33%
2005-03-15 0 2.150 2.125 2.150 2.100 2.250 2,783,000 6,024,675 2.1648 1.904 1.882 1.904 1.860 1.993 3,141,828 1.9176 -3.37%
2005-03-14 0 2.225 2.200 2.225 2.100 2.250 6,759,296 14,928,004 2.2085 1.971 1.949 1.971 1.860 1.993 7,630,811 1.9563 7.23%
2005-03-11 0 2.075 2.075 2.100 1.940 2.075 2,310,000 4,666,370 2.0201 1.838 1.838 1.860 1.718 1.838 2,607,842 1.7894 5.87%
2005-03-10 0 1.960 1.950 1.960 1.940 1.980 1,124,000 2,199,840 1.9572 1.736 1.727 1.736 1.718 1.754 1,268,924 1.7336 -0.51%
2005-03-09 0 1.970 1.960 1.970 1.880 2.000 2,288,400 4,483,656 1.9593 1.745 1.736 1.745 1.665 1.772 2,583,457 1.7355 4.79%
2005-03-08 0 1.880 1.860 1.880 1.860 1.890 336,000 628,600 1.8708 1.665 1.648 1.665 1.648 1.674 379,322 1.6572 0.53%
2005-03-07 0 1.870 1.850 1.870 1.860 1.900 422,000 790,040 1.8721 1.656 1.639 1.656 1.648 1.683 476,411 1.6583 0.54%
2005-03-04 0 1.860 1.850 1.860 1.840 1.900 1,186,000 2,225,200 1.8762 1.648 1.639 1.648 1.630 1.683 1,338,918 1.6619 1.09%
2005-03-03 0 1.840 1.830 1.840 1.810 1.870 1,344,000 2,460,840 1.8310 1.630 1.621 1.630 1.603 1.656 1,517,290 1.6219 -1.60%
2005-03-02 0 1.870 1.870 1.880 1.850 1.900 1,023,068 1,914,259 1.8711 1.656 1.656 1.665 1.639 1.683 1,154,978 1.6574 -1.06%
2005-03-01 0 1.890 1.890 1.900 1.870 1.930 860,000 1,626,660 1.8915 1.674 1.674 1.683 1.656 1.710 970,885 1.6754 -1.56%
2005-02-28 0 1.920 1.920 1.930 1.910 1.930 1,086,000 2,087,300 1.9220 1.701 1.701 1.710 1.692 1.710 1,226,024 1.7025 0.52%
2005-02-25 0 1.910 1.910 1.920 1.880 1.980 3,529,706 6,772,259 1.9186 1.692 1.692 1.701 1.665 1.754 3,984,811 1.6995 -3.54%
2005-02-24 0 1.980 1.980 1.990 1.970 2.075 1,720,700 3,454,858 2.0078 1.754 1.754 1.763 1.745 1.838 1,942,560 1.7785 -2.22%
2005-02-23 0 2.025 2.025 2.050 1.930 2.025 2,593,364 5,161,971 1.9905 1.794 1.794 1.816 1.710 1.794 2,927,741 1.7631 -3.57%
2005-02-22 0 2.100 2.075 2.100 2.075 2.125 498,000 1,047,300 2.1030 1.860 1.838 1.860 1.838 1.882 562,210 1.8628 -1.18%
2005-02-21 0 2.125 2.075 2.125 2.050 2.125 862,305 1,785,733 2.0709 1.882 1.838 1.882 1.816 1.882 973,487 1.8344 0.00%
2005-02-18 0 2.125 2.125 2.150 2.125 2.150 424,000 903,650 2.1313 1.882 1.882 1.904 1.882 1.904 478,669 1.8878 -1.16%
2005-02-17 0 2.150 2.125 2.175 2.125 2.250 510,000 1,106,350 2.1693 1.904 1.882 1.927 1.882 1.993 575,757 1.9216 -2.27%
2005-02-16 0 2.200 2.200 2.225 2.175 2.250 578,000 1,274,700 2.2054 1.949 1.949 1.971 1.927 1.993 652,525 1.9535 0.00%
2005-02-15 0 2.200 2.200 2.225 2.150 2.225 470,000 1,028,850 2.1890 1.949 1.949 1.971 1.904 1.971 530,600 1.9390 -2.22%
2005-02-14 0 2.250 2.225 2.250 2.225 2.375 1,076,000 2,460,150 2.2864 1.993 1.971 1.993 1.971 2.104 1,214,735 2.0253 -1.10%
2005-02-08 0 2.275 2.250 2.275 2.200 2.325 1,707,626 3,867,168 2.2646 2.015 1.993 2.015 1.949 2.059 1,927,800 2.0060 3.41%
2005-02-07 0 2.200 2.175 2.200 2.100 2.225 1,262,000 2,718,050 2.1538 1.949 1.927 1.949 1.860 1.971 1,424,717 1.9078 4.76%
2005-02-04 0 2.100 2.050 2.100 2.025 2.100 474,000 971,200 2.0489 1.860 1.816 1.860 1.794 1.860 535,116 1.8149 2.44%
2005-02-03 0 2.050 2.075 2.100 1.970 2.075 474,000 953,560 2.0117 1.816 1.838 1.860 1.745 1.838 535,116 1.7820 1.23%
2005-02-02 0 2.025 2.000 2.025 1.960 2.025 888,000 1,771,750 1.9952 1.794 1.772 1.794 1.736 1.794 1,002,495 1.7673 -1.22%
2005-02-01 0 2.050 2.025 2.050 2.050 2.250 2,763,698 5,875,496 2.1260 1.816 1.794 1.816 1.816 1.993 3,120,038 1.8831 0.33%
2005-01-31 0 6.200 6.100 6.150 5.800 6.300 3,146,000 19,105,350 6.0729 1.810 1.781 1.795 1.693 1.839 10,776,567 1.7729 7.83%
2005-01-28 0 5.750 5.700 5.750 5.550 5.850 1,237,000 7,039,750 5.6910 1.679 1.664 1.679 1.620 1.708 4,237,322 1.6614 0.00%
2005-01-27 0 5.750 5.700 5.750 5.600 5.850 1,234,788 7,080,995 5.7346 1.679 1.664 1.679 1.635 1.708 4,229,744 1.6741 2.68%
2005-01-26 0 5.600 5.550 5.600 5.350 5.600 639,700 3,490,610 5.4566 1.635 1.620 1.635 1.562 1.635 2,191,281 1.5930 4.67%
2005-01-25 0 5.350 5.300 5.350 5.200 5.500 546,000 2,883,300 5.2808 1.562 1.547 1.562 1.518 1.606 1,870,313 1.5416 -0.93%
2005-01-24 0 5.400 5.400 5.450 5.250 5.600 11,140,000 55,501,400 4.9822 1.576 1.576 1.591 1.533 1.635 38,159,872 1.4544 -7.69%
2005-01-21 0 5.850 5.800 5.850 5.550 5.950 770,600 4,474,340 5.8063 1.708 1.693 1.708 1.620 1.737 2,639,677 1.6950 3.54%
2005-01-20 0 5.650 5.650 5.700 5.450 5.700 524,000 2,916,600 5.5660 1.649 1.649 1.664 1.591 1.664 1,794,953 1.6249 0.89%
2005-01-19 0 5.600 5.600 5.650 5.400 5.750 732,000 4,066,000 5.5546 1.635 1.635 1.649 1.576 1.679 2,507,453 1.6216 0.90%
2005-01-18 0 5.550 5.550 5.600 5.300 5.700 1,096,500 6,125,750 5.5866 1.620 1.620 1.635 1.547 1.664 3,756,041 1.6309 0.91%
2005-01-17 0 5.500 5.400 5.500 4.750 5.550 1,409,000 7,391,650 5.2460 1.606 1.576 1.606 1.387 1.620 4,826,504 1.5315 17.02%
2005-01-14 0 4.700 4.625 4.700 4.575 4.725 282,000 1,314,150 4.6601 1.372 1.350 1.372 1.336 1.379 965,986 1.3604 0.53%
2005-01-13 0 4.675 4.675 4.700 4.450 4.800 260,000 1,204,900 4.6342 1.365 1.365 1.372 1.299 1.401 890,625 1.3529 5.65%
2005-01-12 0 4.425 4.425 4.450 4.325 4.650 297,000 1,319,500 4.4428 1.292 1.292 1.299 1.263 1.357 1,017,368 1.2970 -3.80%
2005-01-11 0 4.600 4.500 4.600 4.500 4.800 898,000 4,175,650 4.6499 1.343 1.314 1.343 1.314 1.401 3,076,083 1.3575 -4.17%
2005-01-10 0 4.800 4.775 4.825 4.650 5.000 1,056,100 5,057,168 4.7885 1.401 1.394 1.409 1.357 1.460 3,617,652 1.3979 -0.52%
2005-01-07 0 4.825 4.825 4.850 4.750 5.100 1,440,700 7,089,785 4.9211 1.409 1.409 1.416 1.387 1.489 4,935,092 1.4366 6.63%
2005-01-06 0 4.525 4.550 4.600 3.500 4.650 1,071,104 4,758,347 4.4425 1.321 1.328 1.343 1.022 1.357 3,669,048 1.2969 30.22%
2005-01-05 0 3.475 3.475 3.525 3.425 3.500 56,000 193,950 3.4634 1.014 1.014 1.029 1.000 1.022 191,827 1.0111 -0.71%
2005-01-04 0 3.500 3.500 3.575 3.450 3.650 38,000 133,200 3.5053 1.022 1.022 1.044 1.007 1.066 130,168 1.0233 -1.41%
2005-01-03 0 3.550 3.525 3.550 3.450 3.575 56,000 194,450 3.4723 1.036 1.029 1.036 1.007 1.044 191,827 1.0137 2.16%
2004-12-31 0 3.475 3.400 3.525 3.450 3.600 22,000 76,500 3.4773 1.014 0.993 1.029 1.007 1.051 75,361 1.0151 -1.42%
2004-12-30 0 3.525 3.500 3.525 3.450 3.625 80,000 280,300 3.5038 1.029 1.022 1.029 1.007 1.058 274,039 1.0228 0.71%
2004-12-29 0 3.500 3.475 3.500 3.450 3.500 32,004 109,713 3.4281 1.022 1.014 1.022 1.007 1.022 109,629 1.0008 2.94%
2004-12-28 0 3.400 3.350 3.400 3.300 3.400 10,000 33,400 3.3400 0.993 0.978 0.993 0.963 0.993 34,255 0.9750 0.74%
2004-12-24 0 3.375 3.275 3.375 3.275 3.375 24,000 79,300 3.3042 0.985 0.956 0.985 0.956 0.985 82,212 0.9646 1.50%
2004-12-23 0 3.325 3.325 3.350 3.250 3.325 94,000 308,900 3.2862 0.971 0.971 0.978 0.949 0.971 321,995 0.9593 2.31%
2004-12-22 0 3.250 3.225 3.325 3.250 3.250 20,000 65,000 3.2500 0.949 0.941 0.971 0.949 0.949 68,510 0.9488 0.00%
2004-12-21 0 3.250 3.200 3.250 3.225 3.450 66,000 215,300 3.2621 0.949 0.934 0.949 0.941 1.007 226,082 0.9523 -1.52%
2004-12-20 0 3.300 3.200 3.350 3.175 3.300 146,000 473,550 3.2435 0.963 0.934 0.978 0.927 0.963 500,120 0.9469 -4.35%
2004-12-17 0 3.450 3.400 3.475 3.425 3.525 492,000 1,711,750 3.4792 1.007 0.993 1.014 1.000 1.029 1,685,337 1.0157 2.22%
2004-12-16 0 3.375 3.350 3.400 3.325 3.375 104,000 349,000 3.3558 0.985 0.978 0.993 0.971 0.985 356,250 0.9796 0.75%
2004-12-15 0 3.350 3.325 3.375 3.350 3.350 16,000 53,600 3.3500 0.978 0.971 0.985 0.978 0.978 54,808 0.9780 -0.74%
2004-12-14 0 3.375 3.375 3.400 3.350 3.425 111,500 376,850 3.3798 0.985 0.985 0.993 0.978 1.000 381,941 0.9867 1.50%
2004-12-13 0 3.325 3.300 3.350 3.275 3.350 140,200 463,980 3.3094 0.971 0.963 0.978 0.956 0.978 480,253 0.9661 4.72%
2004-12-10 0 3.175 3.175 3.275 3.175 3.275 60,000 193,350 3.2225 0.927 0.927 0.956 0.927 0.956 205,529 0.9407 -2.31%
2004-12-09 0 3.250 3.200 3.250 3.175 3.300 79,000 254,450 3.2209 0.949 0.934 0.949 0.927 0.963 270,613 0.9403 6.56%
2004-12-08 0 3.050 3.000 3.200 - - 0 0 - 0.890 0.876 0.934 - - 0 - 0.00%
2004-12-07 0 3.050 3.050 3.200 3.025 3.100 56,000 172,200 3.0750 0.890 0.890 0.934 0.883 0.905 191,827 0.8977 0.00%
2004-12-06 0 3.050 3.025 3.250 3.000 3.050 22,000 66,550 3.0250 0.890 0.883 0.949 0.876 0.890 75,361 0.8831 0.00%
2004-12-03 0 3.050 3.050 3.075 3.000 3.050 103,500 311,450 3.0092 0.890 0.890 0.898 0.876 0.890 354,537 0.8785 -1.61%
2004-12-02 0 3.100 3.025 3.100 3.075 3.100 42,000 129,700 3.0881 0.905 0.883 0.905 0.898 0.905 143,870 0.9015 0.00%
2004-12-01 0 3.100 3.025 3.125 3.100 3.100 24,000 74,450 3.1021 0.905 0.883 0.912 0.905 0.905 82,212 0.9056 0.00%
2004-11-30 0 3.100 3.100 3.200 - - 0 0 - 0.905 0.905 0.934 - - 0 - 0.00%
2004-11-29 0 3.100 3.100 3.200 3.100 3.100 68,000 210,800 3.1000 0.905 0.905 0.934 0.905 0.905 232,933 0.9050 0.00%
2004-11-26 0 3.100 3.100 3.300 3.100 3.125 64,000 198,550 3.1023 0.905 0.905 0.963 0.905 0.912 219,231 0.9057 0.00%
2004-11-25 0 3.100 3.100 3.200 3.100 3.100 10,000 31,000 3.1000 0.905 0.905 0.934 0.905 0.905 34,255 0.9050 0.00%
2004-11-24 0 3.100 3.075 3.200 3.100 3.100 11,000 34,000 3.0909 0.905 0.898 0.934 0.905 0.905 37,680 0.9023 0.81%
2004-11-23 0 3.075 3.075 3.100 3.050 3.075 28,000 85,850 3.0661 0.898 0.898 0.905 0.890 0.898 95,914 0.8951 0.82%
2004-11-22 0 3.050 3.050 3.125 3.050 3.050 10,000 30,500 3.0500 0.890 0.890 0.912 0.890 0.890 34,255 0.8904 0.00%
2004-11-19 0 3.050 3.050 3.200 3.025 3.050 50,000 151,750 3.0350 0.890 0.890 0.934 0.883 0.890 171,274 0.8860 -4.69%
2004-11-18 0 3.200 3.050 3.200 3.100 3.200 30,000 95,000 3.1667 0.934 0.890 0.934 0.905 0.934 102,764 0.9244 5.79%
2004-11-17 0 3.025 3.025 3.100 3.025 3.025 12,000 36,300 3.0250 0.883 0.883 0.905 0.883 0.883 41,106 0.8831 -0.82%
2004-11-16 0 3.050 3.050 3.100 3.025 3.150 80,000 246,650 3.0831 0.890 0.890 0.905 0.883 0.920 274,039 0.9001 0.00%
2004-11-15 0 3.050 3.025 3.250 3.025 3.050 108,500 330,163 3.0430 0.890 0.883 0.949 0.883 0.890 371,665 0.8883 -1.61%
2004-11-12 0 3.100 3.100 3.150 3.050 3.100 50,000 153,000 3.0600 0.905 0.905 0.920 0.890 0.905 171,274 0.8933 0.81%
2004-11-11 0 3.075 3.075 3.200 3.075 3.100 52,000 160,150 3.0798 0.898 0.898 0.934 0.898 0.905 178,125 0.8991 0.82%
2004-11-10 0 3.050 3.050 3.125 3.025 3.050 110,000 334,000 3.0364 0.890 0.890 0.912 0.883 0.890 376,803 0.8864 -2.40%
2004-11-09 0 3.125 3.075 3.250 3.075 3.150 110,000 341,500 3.1045 0.912 0.898 0.949 0.898 0.920 376,803 0.9063 0.81%
2004-11-08 0 3.100 3.075 3.100 3.075 3.100 50,000 154,500 3.0900 0.905 0.898 0.905 0.898 0.905 171,274 0.9021 0.00%
2004-11-05 0 3.100 3.100 3.275 3.075 3.150 102,000 315,400 3.0922 0.905 0.905 0.956 0.898 0.920 349,399 0.9027 -0.80%
2004-11-04 0 3.125 3.125 3.150 3.075 3.200 34,500 108,600 3.1478 0.912 0.912 0.920 0.898 0.934 118,179 0.9189 -1.57%
2004-11-03 0 3.175 3.025 3.225 - - 0 0 - 0.927 0.883 0.941 - - 0 - 0.00%
2004-11-02 0 3.175 3.175 3.225 3.000 3.125 14,000 42,500 3.0357 0.927 0.927 0.941 0.876 0.912 47,957 0.8862 0.79%
2004-11-01 0 3.150 3.025 3.200 - - 0 0 - 0.920 0.883 0.934 - - 0 - 0.00%
2004-10-29 0 3.150 3.100 3.200 3.050 3.175 230,000 712,050 3.0959 0.920 0.905 0.934 0.890 0.927 787,861 0.9038 -1.56%
2004-10-28 0 3.200 3.200 3.250 - - 0 0 - 0.934 0.934 0.949 - - 0 - 0.79%
2004-10-27 0 3.175 3.175 3.250 3.175 3.175 10,000 31,750 3.1750 0.927 0.927 0.949 0.927 0.927 34,255 0.9269 0.79%
2004-10-26 0 3.150 3.100 3.150 3.150 3.150 40,000 126,000 3.1500 0.920 0.905 0.920 0.920 0.920 137,019 0.9196 -1.56%
2004-10-25 0 3.200 3.150 3.200 - - 0 0 - 0.934 0.920 0.934 - - 0 - -1.54%
2004-10-21 0 3.250 3.150 3.250 - - 0 0 - 0.949 0.920 0.949 - - 0 - 0.00%
2004-10-20 0 3.250 3.200 3.250 - - 0 0 - 0.949 0.934 0.949 - - 0 - -0.76%
2004-10-19 0 3.275 3.250 3.300 3.275 3.275 70,000 229,250 3.2750 0.956 0.949 0.963 0.956 0.956 239,784 0.9561 -1.50%
2004-10-18 0 3.325 3.325 3.350 3.275 3.350 151,354 499,915 3.3030 0.971 0.971 0.978 0.956 0.978 518,460 0.9642 0.76%
2004-10-15 0 3.300 3.300 3.325 3.275 3.350 34,000 112,350 3.3044 0.963 0.963 0.971 0.956 0.978 116,466 0.9647 0.76%
2004-10-14 0 3.275 3.275 3.350 3.225 3.225 76,000 245,100 3.2250 0.956 0.956 0.978 0.941 0.941 260,337 0.9415 0.77%
2004-10-13 0 3.250 3.250 3.325 3.250 3.350 104,000 343,850 3.3063 0.949 0.949 0.971 0.949 0.978 356,250 0.9652 -2.26%
2004-10-12 0 3.325 3.300 3.400 3.300 3.325 26,000 86,200 3.3154 0.971 0.963 0.993 0.963 0.971 89,063 0.9679 0.00%
2004-10-11 0 3.325 3.225 3.325 3.325 3.325 16,000 53,200 3.3250 0.971 0.941 0.971 0.971 0.971 54,808 0.9707 0.00%
2004-10-08 0 3.325 3.225 3.400 - - 0 0 - 0.971 0.941 0.993 - - 0 - 0.00%
2004-10-07 0 3.325 3.225 3.400 3.200 3.325 24,000 79,050 3.2938 0.971 0.941 0.993 0.934 0.971 82,212 0.9615 0.76%
2004-10-06 0 3.300 3.150 3.325 3.300 3.325 40,000 132,750 3.3188 0.963 0.920 0.971 0.963 0.971 137,019 0.9688 -4.35%
2004-10-05 0 3.450 3.275 3.450 - - 0 0 - 1.007 0.956 1.007 - - 0 - -0.72%
2004-10-04 0 3.475 3.300 3.475 - - 0 0 - 1.014 0.963 1.014 - - 0 - -0.71%
2004-09-30 0 3.500 3.325 3.500 3.500 3.500 24,000 84,000 3.5000 1.022 0.971 1.022 1.022 1.022 82,212 1.0218 0.00%
2004-09-28 0 3.500 3.225 3.500 3.300 3.500 452,300 1,539,780 3.4043 1.022 0.941 1.022 0.963 1.022 1,549,346 0.9938 6.06%
2004-09-27 0 3.300 3.200 3.300 3.300 3.350 26,000 86,400 3.3231 0.963 0.934 0.963 0.963 0.978 89,063 0.9701 3.12%
2004-09-24 0 3.200 3.200 3.350 3.100 3.100 18,000 55,800 3.1000 0.934 0.934 0.978 0.905 0.905 61,659 0.9050 -3.76%
2004-09-23 0 3.325 3.100 3.325 3.325 3.325 8,000 26,600 3.3250 0.971 0.905 0.971 0.971 0.971 27,404 0.9707 7.26%
2004-09-22 0 3.100 3.000 3.100 3.100 3.100 12,000 37,200 3.1000 0.905 0.876 0.905 0.905 0.905 41,106 0.9050 0.00%
2004-09-21 0 3.100 3.100 3.200 3.050 3.100 90,000 275,600 3.0622 0.905 0.905 0.934 0.890 0.905 308,293 0.8940 1.64%
2004-09-20 0 3.050 3.050 3.150 3.025 3.100 138,403 420,629 3.0392 0.890 0.890 0.920 0.883 0.905 474,097 0.8872 -5.43%
2004-09-17 0 3.225 3.025 3.225 - - 0 0 - 0.941 0.883 0.941 - - 0 - -3.01%
2004-09-16 0 3.325 3.225 3.325 3.325 3.325 20,000 66,500 3.3250 0.971 0.941 0.971 0.971 0.971 68,510 0.9707 0.00%
2004-09-15 0 3.325 3.200 3.450 - - 0 0 - 0.971 0.934 1.007 - - 0 - 0.00%
2004-09-14 0 3.325 3.250 3.325 3.250 3.325 10,000 32,800 3.2800 0.971 0.949 0.971 0.949 0.971 34,255 0.9575 0.00%
2004-09-13 0 3.325 3.325 3.425 3.325 3.350 30,500 101,663 3.3332 0.971 0.971 1.000 0.971 0.978 104,477 0.9731 -3.62%
2004-09-10 0 3.450 3.400 3.475 3.450 3.500 40,000 138,500 3.4625 1.007 0.993 1.014 1.007 1.022 137,019 1.0108 0.00%
2004-09-09 0 3.450 3.450 3.500 3.450 3.450 40,000 138,000 3.4500 1.007 1.007 1.022 1.007 1.007 137,019 1.0072 0.00%
2004-09-08 0 3.450 3.450 3.475 3.450 3.450 124,000 427,800 3.4500 1.007 1.007 1.014 1.007 1.007 424,760 1.0072 0.73%
2004-09-07 0 3.425 3.400 3.450 3.425 3.450 136,200 466,965 3.4285 1.000 0.993 1.007 1.000 1.007 466,551 1.0009 -0.72%
2004-09-06 0 3.450 3.400 3.450 3.350 3.450 214,000 727,900 3.4014 1.007 0.993 1.007 0.978 1.007 733,053 0.9930 2.99%
2004-09-03 0 3.350 3.350 3.375 3.350 3.350 76,000 254,100 3.3434 0.978 0.978 0.985 0.978 0.978 260,337 0.9760 0.00%
2004-09-02 0 3.350 3.350 3.375 3.275 3.350 164,000 546,200 3.3305 0.978 0.978 0.985 0.956 0.978 561,779 0.9723 1.52%
2004-09-01 0 3.300 3.300 3.325 3.275 3.325 135,000 446,600 3.3081 0.963 0.963 0.971 0.956 0.971 462,440 0.9657 0.00%
2004-08-31 0 3.300 3.250 3.300 3.250 3.300 302,000 996,300 3.2990 0.963 0.949 0.963 0.949 0.963 1,034,496 0.9631 1.54%
2004-08-30 0 3.250 3.250 3.300 3.250 3.325 556,000 1,834,750 3.2999 0.949 0.949 0.963 0.949 0.971 1,904,568 0.9633 0.00%
2004-08-27 0 3.250 3.200 3.250 3.200 3.300 139,000 449,250 3.2320 0.949 0.934 0.949 0.934 0.963 476,142 0.9435 -0.76%
2004-08-26 0 3.275 3.175 3.275 3.100 3.300 158,000 506,150 3.2035 0.956 0.927 0.956 0.905 0.963 541,226 0.9352 3.97%
2004-08-25 0 3.150 3.125 3.200 3.100 3.225 427,808 1,350,974 3.1579 0.920 0.912 0.934 0.905 0.941 1,465,449 0.9219 0.00%
2004-08-24 0 3.150 2.950 3.150 2.925 3.150 64,000 198,350 3.0992 0.920 0.861 0.920 0.854 0.920 219,231 0.9048 5.00%
2004-08-23 0 3.000 2.925 3.050 3.000 3.000 20,000 60,000 3.0000 0.876 0.854 0.890 0.876 0.876 68,510 0.8758 0.00%
2004-08-20 0 3.000 2.925 3.000 2.900 3.000 153,489 451,519 2.9417 0.876 0.854 0.876 0.847 0.876 525,774 0.8588 3.45%
2004-08-19 0 2.900 2.875 2.900 2.900 2.900 14,000 40,600 2.9000 0.847 0.839 0.847 0.847 0.847 47,957 0.8466 0.00%
2004-08-18 0 2.900 2.800 3.000 - - 0 0 - 0.847 0.817 0.876 - - 0 - 0.00%
2004-08-17 0 2.900 2.900 3.000 2.900 2.900 10,000 29,000 2.9000 0.847 0.847 0.876 0.847 0.847 34,255 0.8466 0.00%
2004-08-16 0 2.900 2.825 3.000 - - 0 0 - 0.847 0.825 0.876 - - 0 - 0.00%
2004-08-13 0 2.900 2.825 2.900 - - 0 0 - 0.847 0.825 0.847 - - 0 - 0.00%
2004-08-12 0 2.900 2.875 2.900 2.900 2.900 10,000 29,000 2.9000 0.847 0.839 0.847 0.847 0.847 34,255 0.8466 0.00%
2004-08-11 0 2.900 2.875 2.950 2.900 2.900 20,200 58,560 2.8990 0.847 0.839 0.861 0.847 0.847 69,195 0.8463 -0.85%
2004-08-10 0 2.925 - 3.000 - - 0 0 - 0.854 - 0.876 - - 0 - 0.00%
2004-08-09 0 2.925 2.900 3.000 - - 0 0 - 0.854 0.847 0.876 - - 0 - 0.00%
2004-08-06 0 2.925 2.925 3.000 2.875 2.875 20,100 57,778 2.8745 0.854 0.854 0.876 0.839 0.839 68,852 0.8392 -0.85%
2004-08-05 0 2.950 2.950 2.975 2.925 2.925 12,000 35,100 2.9250 0.861 0.861 0.868 0.854 0.854 41,106 0.8539 0.00%
2004-08-04 0 2.950 2.900 2.950 - - 0 0 - 0.861 0.847 0.861 - - 0 - 0.00%
2004-08-03 0 2.950 2.925 3.000 2.950 2.950 98,000 289,100 2.9500 0.861 0.854 0.876 0.861 0.861 335,697 0.8612 0.00%
2004-08-02 0 2.950 2.950 3.000 2.900 2.925 12,500 36,300 2.9040 0.861 0.861 0.876 0.847 0.854 42,819 0.8478 -1.67%
2004-07-30 0 3.000 2.900 3.000 - - 0 0 - 0.876 0.847 0.876 - - 0 - -1.64%
2004-07-29 0 3.050 2.900 3.050 2.925 3.050 18,000 53,900 2.9944 0.890 0.847 0.890 0.854 0.890 61,659 0.8742 5.17%
2004-07-28 0 2.900 2.900 3.050 2.900 3.000 10,000 29,600 2.9600 0.847 0.847 0.890 0.847 0.876 34,255 0.8641 -3.33%
2004-07-27 0 3.000 2.900 3.000 2.900 3.000 56,000 164,000 2.9286 0.876 0.847 0.876 0.847 0.876 191,827 0.8549 6.19%
2004-07-26 0 2.825 2.925 3.000 2.825 2.825 18,000 50,850 2.8250 0.825 0.854 0.876 0.825 0.825 61,659 0.8247 -2.59%
2004-07-23 0 2.900 2.800 3.000 - - 0 0 - 0.847 0.817 0.876 - - 0 - 0.00%
2004-07-22 0 2.900 2.800 3.025 - - 0 0 - 0.847 0.817 0.883 - - 0 - 0.00%
2004-07-21 0 2.900 - 3.050 - - 0 0 - 0.847 - 0.890 - - 0 - 0.00%
2004-07-20 0 2.900 2.825 3.000 - - 0 0 - 0.847 0.825 0.876 - - 0 - 0.00%
2004-07-19 0 2.900 2.700 2.950 - - 0 0 - 0.847 0.788 0.861 - - 0 - 0.00%
2004-07-16 0 2.900 - 3.000 - - 0 0 - 0.847 - 0.876 - - 0 - 0.00%
2004-07-15 0 2.900 2.900 3.000 - - 0 0 - 0.847 0.847 0.876 - - 0 - 1.75%
2004-07-14 0 2.850 2.800 3.050 2.850 2.850 14,000 39,900 2.8500 0.832 0.817 0.890 0.832 0.832 47,957 0.8320 -3.39%
2004-07-13 0 2.950 2.950 3.025 2.825 2.825 14,000 39,550 2.8250 0.861 0.861 0.883 0.825 0.825 47,957 0.8247 -0.84%
2004-07-12 0 2.975 2.925 3.100 - - 10,000 29,250 2.9250 0.868 0.854 0.905 - - 34,255 0.8539 0.00%
2004-07-09 0 2.975 2.950 3.050 - - 0 0 - 0.868 0.861 0.890 - - 0 - 0.00%
2004-07-08 0 2.975 2.900 3.050 2.975 3.000 30,000 89,500 2.9833 0.868 0.847 0.890 0.868 0.876 102,764 0.8709 -0.83%
2004-07-07 0 3.000 2.900 3.000 2.900 3.025 50,000 149,200 2.9840 0.876 0.847 0.876 0.847 0.883 171,274 0.8711 -1.64%
2004-07-06 0 3.050 2.950 3.100 2.950 3.050 50,000 149,850 2.9970 0.890 0.861 0.905 0.861 0.890 171,274 0.8749 1.67%
2004-07-05 0 3.000 2.950 3.025 2.950 3.050 18,000 53,700 2.9833 0.876 0.861 0.883 0.861 0.890 61,659 0.8709 5.26%
2004-07-02 0 2.850 2.825 3.100 2.850 3.050 72,000 210,400 2.9222 0.832 0.825 0.905 0.832 0.890 246,635 0.8531 -8.80%
2004-06-30 0 3.125 2.975 3.125 3.125 3.500 38,000 121,700 3.2026 0.912 0.868 0.912 0.912 1.022 130,168 0.9349 0.00%
2004-06-29 0 3.125 2.975 3.125 - - 0 0 - 0.912 0.868 0.912 - - 0 - 0.00%
2004-06-28 0 3.125 2.975 3.125 - - 0 0 - 0.912 0.868 0.912 - - 0 - 0.00%
2004-06-25 0 3.125 2.975 3.125 3.075 3.125 8,000 24,700 3.0875 0.912 0.868 0.912 0.898 0.912 27,404 0.9013 1.63%
2004-06-24 0 3.075 3.075 3.100 2.950 3.100 88,000 265,900 3.0216 0.898 0.898 0.905 0.861 0.905 301,442 0.8821 4.24%
2004-06-23 0 2.950 2.950 2.975 2.900 2.900 22,000 63,800 2.9000 0.861 0.861 0.868 0.847 0.847 75,361 0.8466 -0.34%
2004-06-21 0 3.000 3.000 3.075 3.000 3.000 10,000 30,000 3.0000 0.864 0.864 0.886 0.864 0.864 34,718 0.8641 1.69%
2004-06-18 0 2.950 2.925 3.000 2.950 3.000 72,000 213,100 2.9597 0.850 0.843 0.864 0.850 0.864 249,968 0.8525 -3.28%
2004-06-17 0 3.050 3.050 3.075 3.050 3.150 58,000 179,650 3.0974 0.879 0.879 0.886 0.879 0.907 201,363 0.8922 -2.40%
2004-06-16 0 3.125 3.125 3.150 3.100 3.125 73,000 227,200 3.1123 0.900 0.900 0.907 0.893 0.900 253,439 0.8965 0.81%
2004-06-15 0 3.100 3.100 3.275 3.100 3.250 122,000 382,350 3.1340 0.893 0.893 0.943 0.893 0.936 423,556 0.9027 -3.13%
2004-06-14 0 3.200 3.175 3.250 3.200 3.300 102,000 330,800 3.2431 0.922 0.915 0.936 0.922 0.951 354,121 0.9341 -3.76%
2004-06-11 0 3.325 3.300 3.350 3.250 3.500 262,000 868,750 3.3158 0.958 0.951 0.965 0.936 1.008 909,604 0.9551 -1.48%
2004-06-10 0 3.375 3.350 3.375 3.350 3.450 123,000 415,100 3.3748 0.972 0.965 0.972 0.965 0.994 427,028 0.9721 0.75%
2004-06-09 0 3.350 3.350 3.375 3.200 3.450 438,000 1,463,300 3.3409 0.965 0.965 0.972 0.922 0.994 1,520,636 0.9623 3.08%
2004-06-08 0 3.250 3.225 3.250 3.250 3.400 302,000 989,850 3.2776 0.936 0.929 0.936 0.936 0.979 1,048,475 0.9441 -1.52%
2004-06-07 0 3.300 3.275 3.325 3.150 3.300 1,215,268 3,927,506 3.2318 0.951 0.943 0.958 0.907 0.951 4,219,134 0.9309 17.86%
2004-06-04 0 2.800 2.750 2.800 2.750 3.200 58,000 164,800 2.8414 0.807 0.792 0.807 0.792 0.922 201,363 0.8184 0.00%
2004-06-03 0 2.800 2.550 2.825 2.700 2.825 40,000 110,050 2.7513 0.807 0.734 0.814 0.778 0.814 138,871 0.7925 0.00%
2004-06-02 0 2.800 2.725 2.825 2.800 2.800 20,000 56,000 2.8000 0.807 0.785 0.814 0.807 0.807 69,435 0.8065 2.75%
2004-06-01 0 2.725 2.700 2.800 2.725 2.800 28,500 79,113 2.7759 0.785 0.778 0.807 0.785 0.807 98,946 0.7996 -0.91%
2004-05-31 0 2.750 2.650 2.875 2.750 2.950 72,600 206,043 2.8381 0.792 0.763 0.828 0.792 0.850 252,051 0.8175 -1.79%
2004-05-28 0 2.800 2.900 2.925 2.800 2.900 22,000 62,600 2.8455 0.807 0.835 0.843 0.807 0.835 76,379 0.8196 2.75%
2004-05-27 0 2.725 2.725 2.750 2.675 2.850 54,000 146,250 2.7083 0.785 0.785 0.792 0.770 0.821 187,476 0.7801 4.81%
2004-05-25 0 2.600 2.550 2.700 2.550 2.600 102,400 265,200 2.5898 0.749 0.734 0.778 0.734 0.749 355,510 0.7460 0.00%
2004-05-24 0 2.600 2.600 2.650 2.500 2.600 17,000 43,600 2.5647 0.749 0.749 0.763 0.720 0.749 59,020 0.7387 4.00%
2004-05-21 0 2.500 2.550 2.600 2.500 2.550 50,000 126,500 2.5300 0.720 0.734 0.749 0.720 0.734 173,589 0.7287 -0.99%
2004-05-20 0 2.525 2.450 2.550 2.500 2.550 50,000 126,550 2.5310 0.727 0.706 0.734 0.720 0.734 173,589 0.7290 -2.88%
2004-05-19 0 2.600 2.500 2.600 2.500 2.600 36,000 91,500 2.5417 0.749 0.720 0.749 0.720 0.749 124,984 0.7321 4.00%
2004-05-18 0 2.500 2.500 2.575 2.400 2.750 60,000 153,700 2.5617 0.720 0.720 0.742 0.691 0.792 208,306 0.7379 -1.96%
2004-05-17 0 2.550 2.500 2.625 2.550 2.550 20,000 51,000 2.5500 0.734 0.720 0.756 0.734 0.734 69,435 0.7345 -3.77%
2004-05-14 0 2.650 - 2.750 - - 0 0 - 0.763 - 0.792 - - 0 - 0.00%
2004-05-13 0 2.650 2.600 2.650 2.600 2.650 70,000 183,200 2.6171 0.763 0.749 0.763 0.749 0.763 243,024 0.7538 -1.85%
2004-05-12 0 2.700 2.650 2.800 - - 0 0 - 0.778 0.763 0.807 - - 0 - 0.00%
2004-05-11 0 2.700 2.625 2.800 2.575 2.800 54,000 144,400 2.6741 0.778 0.756 0.807 0.742 0.807 187,476 0.7702 -0.92%
2004-05-10 0 2.725 2.625 2.775 2.400 2.775 34,000 89,250 2.6250 0.785 0.756 0.799 0.691 0.799 118,040 0.7561 1.87%
2004-05-07 0 2.675 2.675 2.800 - - 0 0 - 0.770 0.770 0.807 - - 0 - 3.88%
2004-05-06 0 2.575 2.575 2.800 2.575 2.800 32,000 89,100 2.7844 0.742 0.742 0.807 0.742 0.807 111,097 0.8020 -7.21%
2004-05-05 0 2.775 2.600 2.800 - - 0 0 - 0.799 0.749 0.807 - - 0 - 0.00%
2004-05-04 0 2.775 2.600 2.800 - - 0 0 - 0.799 0.749 0.807 - - 0 - 0.00%
2004-05-03 0 2.775 2.575 2.775 - - 0 0 - 0.799 0.742 0.799 - - 0 - -0.89%
2004-04-30 0 2.800 2.800 2.900 2.775 2.850 152,300 426,733 2.8019 0.807 0.807 0.835 0.799 0.821 528,751 0.8071 -0.88%
2004-04-29 0 2.825 2.825 2.900 2.800 2.850 194,000 550,550 2.8379 0.814 0.814 0.835 0.807 0.821 673,524 0.8174 -2.59%
2004-04-28 0 2.900 2.850 2.925 2.900 2.900 66,500 192,750 2.8985 0.835 0.821 0.843 0.835 0.835 230,873 0.8349 -2.52%
2004-04-27 0 2.975 2.800 2.975 2.825 2.975 74,000 214,400 2.8973 0.857 0.807 0.857 0.814 0.857 256,911 0.8345 6.25%
2004-04-26 0 2.800 - 2.800 - - 0 0 - 0.807 - 0.807 - - 0 - 0.00%
2004-04-23 0 2.800 2.700 2.800 - - 0 0 - 0.807 0.778 0.807 - - 0 - 0.00%
2004-04-22 0 2.800 2.625 2.800 - - 0 0 - 0.807 0.756 0.807 - - 0 - 0.00%
2004-04-21 0 2.800 2.725 2.875 2.650 2.900 68,000 188,300 2.7691 0.807 0.785 0.828 0.763 0.835 236,081 0.7976 -3.45%
2004-04-20 0 2.900 2.750 2.900 2.775 2.900 22,000 62,300 2.8318 0.835 0.792 0.835 0.799 0.835 76,379 0.8157 3.57%
2004-04-19 0 2.800 2.775 2.950 - - 0 0 - 0.807 0.799 0.850 - - 0 - 0.00%
2004-04-16 0 2.800 2.800 2.925 2.800 2.800 36,600 102,420 2.7984 0.807 0.807 0.843 0.807 0.807 127,067 0.8060 -1.75%
2004-04-15 0 2.850 2.800 2.900 - - 0 0 - 0.821 0.807 0.835 - - 0 - 0.00%
2004-04-14 0 2.850 2.850 2.925 2.850 2.850 3,500 9,850 2.8143 0.821 0.821 0.843 0.821 0.821 12,151 0.8106 -2.56%
2004-04-13 0 2.925 2.850 2.925 2.925 2.925 20,000 58,500 2.9250 0.843 0.821 0.843 0.843 0.843 69,435 0.8425 0.00%
2004-04-08 0 2.925 2.900 2.975 - - 0 0 - 0.843 0.835 0.857 - - 0 - 0.00%
2004-04-07 0 2.925 2.925 3.000 2.900 2.925 24,000 70,050 2.9188 0.843 0.843 0.864 0.835 0.843 83,323 0.8407 0.86%
2004-04-06 0 2.900 2.900 2.950 2.900 2.925 20,000 58,250 2.9125 0.835 0.835 0.850 0.835 0.843 69,435 0.8389 0.00%
2004-04-02 0 2.900 2.900 3.000 - - 0 0 - 0.835 0.835 0.864 - - 0 - 0.87%
2004-04-01 0 2.875 2.875 2.950 2.875 2.875 10,000 28,750 2.8750 0.828 0.828 0.850 0.828 0.828 34,718 0.8281 0.00%
2004-03-31 0 2.875 2.875 2.900 2.875 2.875 40,000 115,000 2.8750 0.828 0.828 0.835 0.828 0.828 138,871 0.8281 0.00%
2004-03-30 0 2.875 2.875 2.900 2.875 2.900 12,000 34,600 2.8833 0.828 0.828 0.835 0.828 0.835 41,661 0.8305 -0.86%
2004-03-29 0 2.900 2.850 2.950 - - 0 0 - 0.835 0.821 0.850 - - 0 - 0.00%
2004-03-26 0 2.900 2.900 3.000 2.825 2.900 130,000 376,050 2.8927 0.835 0.835 0.864 0.814 0.835 451,330 0.8332 0.00%
2004-03-25 0 2.900 2.825 2.975 - - 0 0 - 0.835 0.814 0.857 - - 0 - 0.00%
2004-03-24 0 2.900 2.900 3.125 2.900 2.900 44,000 127,600 2.9000 0.835 0.835 0.900 0.835 0.835 152,758 0.8353 -1.69%
2004-03-23 0 2.950 2.800 2.950 - - 0 0 - 0.850 0.807 0.850 - - 0 - 0.00%
2004-03-22 0 2.950 2.850 2.950 2.950 2.950 10,000 29,500 2.9500 0.850 0.821 0.850 0.850 0.850 34,718 0.8497 1.72%
2004-03-19 0 2.900 2.900 2.950 2.900 2.900 26,000 75,400 2.9000 0.835 0.835 0.850 0.835 0.835 90,266 0.8353 1.75%
2004-03-18 0 2.850 2.850 3.000 2.850 2.900 30,000 86,500 2.8833 0.821 0.821 0.864 0.821 0.835 104,153 0.8305 -1.72%
2004-03-17 0 2.900 2.900 2.975 2.900 2.900 8,000 23,200 2.9000 0.835 0.835 0.857 0.835 0.835 27,774 0.8353 -2.52%
2004-03-16 0 2.975 2.825 3.025 - - 0 0 - 0.857 0.814 0.871 - - 0 - 0.00%
2004-03-15 0 2.975 2.900 3.000 2.975 2.975 10,000 29,750 2.9750 0.857 0.835 0.864 0.857 0.857 34,718 0.8569 0.00%
2004-03-12 0 2.975 2.900 2.975 2.975 2.975 6,000 17,850 2.9750 0.857 0.835 0.857 0.857 0.857 20,831 0.8569 -2.46%
2004-03-11 0 3.050 2.875 3.050 2.900 3.050 36,000 105,550 2.9319 0.879 0.828 0.879 0.835 0.879 124,984 0.8445 1.67%
2004-03-10 0 3.000 3.000 3.050 2.975 3.025 80,000 240,050 3.0006 0.864 0.864 0.879 0.857 0.871 277,742 0.8643 -4.76%
2004-03-09 0 3.150 3.100 3.150 3.100 3.200 112,000 349,000 3.1161 0.907 0.893 0.907 0.893 0.922 388,839 0.8975 -1.56%
2004-03-08 0 3.200 3.175 3.200 3.050 3.450 638,291 2,061,702 3.2300 0.922 0.915 0.922 0.879 0.994 2,216,001 0.9304 9.40%
2004-03-05 0 2.925 2.925 2.950 2.900 2.900 5,000 14,400 2.8800 0.843 0.843 0.850 0.835 0.835 17,359 0.8295 0.86%
2004-03-04 0 2.900 2.900 2.950 2.900 2.950 180,000 525,200 2.9178 0.835 0.835 0.850 0.835 0.850 624,919 0.8404 -1.69%
2004-03-03 0 2.950 2.925 2.950 2.950 2.950 22,000 64,900 2.9500 0.850 0.843 0.850 0.850 0.850 76,379 0.8497 0.00%
2004-03-02 0 2.950 2.925 3.025 2.950 2.950 50,000 147,500 2.9500 0.850 0.843 0.871 0.850 0.850 173,589 0.8497 0.00%
2004-03-01 0 2.950 2.950 3.050 2.950 3.075 160,000 478,750 2.9922 0.850 0.850 0.879 0.850 0.886 555,484 0.8619 -0.84%
2004-02-27 0 2.975 2.975 3.000 2.950 2.975 64,000 189,300 2.9578 0.857 0.857 0.864 0.850 0.857 222,193 0.8520 0.85%
2004-02-26 0 2.950 2.950 2.975 2.950 3.025 60,000 178,100 2.9683 0.850 0.850 0.857 0.850 0.871 208,306 0.8550 -0.84%
2004-02-25 0 2.975 2.925 3.000 2.975 3.000 24,000 71,600 2.9833 0.857 0.843 0.864 0.857 0.864 83,323 0.8593 -1.65%
2004-02-24 0 3.025 3.025 3.050 3.000 3.050 96,000 290,300 3.0240 0.871 0.871 0.879 0.864 0.879 333,290 0.8710 0.00%
2004-02-23 0 3.025 2.925 3.025 - - 16,000 48,400 3.0250 0.871 0.843 0.871 - - 55,548 0.8713 0.00%
2004-02-20 0 3.025 3.000 3.050 2.950 3.050 208,000 627,400 3.0163 0.871 0.864 0.879 0.850 0.879 722,129 0.8688 2.54%
2004-02-19 0 2.950 2.900 3.025 2.950 3.000 60,000 178,500 2.9750 0.850 0.835 0.871 0.850 0.864 208,306 0.8569 -3.28%
2004-02-18 0 3.050 3.025 3.075 3.000 3.100 276,000 837,150 3.0332 0.879 0.871 0.886 0.864 0.893 958,209 0.8737 1.67%
2004-02-17 0 3.000 3.000 3.025 2.950 3.025 185,500 553,175 2.9821 0.864 0.864 0.871 0.850 0.871 644,014 0.8589 1.69%
2004-02-16 0 2.950 2.925 2.950 2.925 2.975 93,000 273,175 2.9374 0.850 0.843 0.850 0.843 0.857 322,875 0.8461 -0.84%
2004-02-13 0 2.975 2.925 2.975 2.950 2.975 76,000 224,350 2.9520 0.857 0.843 0.857 0.850 0.857 263,855 0.8503 2.59%
2004-02-12 0 2.900 2.875 2.950 2.875 3.000 246,000 717,300 2.9159 0.835 0.828 0.850 0.828 0.864 854,056 0.8399 0.87%
2004-02-11 0 2.875 2.875 2.900 2.850 2.875 42,000 120,700 2.8738 0.828 0.828 0.835 0.821 0.828 145,814 0.8278 0.00%
2004-02-10 0 2.875 2.875 2.925 2.825 2.950 56,000 160,550 2.8670 0.828 0.828 0.843 0.814 0.850 194,419 0.8258 0.88%
2004-02-09 0 2.850 2.850 2.900 2.850 2.900 90,000 258,500 2.8722 0.821 0.821 0.835 0.821 0.835 312,460 0.8273 0.00%
2004-02-06 0 2.850 2.825 3.000 2.800 2.850 44,000 123,950 2.8170 0.821 0.814 0.864 0.807 0.821 152,758 0.8114 -1.72%
2004-02-05 0 2.900 2.850 2.900 2.900 3.000 69,500 201,863 2.9045 0.835 0.821 0.835 0.835 0.864 241,288 0.8366 0.87%
2004-02-04 0 2.875 2.875 2.925 2.875 2.900 60,500 174,875 2.8905 0.828 0.828 0.843 0.828 0.835 210,042 0.8326 0.00%
2004-02-03 0 2.875 2.875 2.975 2.875 2.875 20,000 57,500 2.8750 0.828 0.828 0.857 0.828 0.828 69,435 0.8281 -2.54%
2004-02-02 0 2.950 2.900 2.950 2.925 2.950 6,000 17,600 2.9333 0.850 0.835 0.850 0.843 0.850 20,831 0.8449 0.85%
2004-01-30 0 2.925 2.925 2.975 2.925 2.925 20,000 58,500 2.9250 0.843 0.843 0.857 0.843 0.843 69,435 0.8425 -1.68%
2004-01-29 0 2.975 2.900 2.975 2.900 3.000 70,000 206,600 2.9514 0.857 0.835 0.857 0.835 0.864 243,024 0.8501 0.85%
2004-01-28 0 2.950 2.950 2.975 2.875 2.975 81,000 238,750 2.9475 0.850 0.850 0.857 0.828 0.857 281,214 0.8490 0.85%
2004-01-27 0 2.925 2.925 2.975 2.925 2.975 40,000 118,200 2.9550 0.843 0.843 0.857 0.843 0.857 138,871 0.8512 0.86%
2004-01-26 0 2.900 2.850 2.900 2.875 3.150 154,000 449,250 2.9172 0.835 0.821 0.835 0.828 0.907 534,653 0.8403 -4.92%
2004-01-21 0 3.050 2.900 3.050 2.900 3.050 40,745 120,249 2.9513 0.879 0.835 0.879 0.835 0.879 141,457 0.8501 3.39%
2004-01-20 0 2.950 2.950 2.975 2.800 2.950 408,000 1,184,450 2.9031 0.850 0.850 0.857 0.807 0.850 1,416,483 0.8362 0.00%
2004-01-19 0 2.950 2.875 2.950 2.950 2.975 20,000 59,250 2.9625 0.850 0.828 0.850 0.850 0.857 69,435 0.8533 -1.67%
2004-01-16 0 3.000 2.925 3.000 2.900 3.000 194,000 571,350 2.9451 0.864 0.843 0.864 0.835 0.864 673,524 0.8483 0.00%
2004-01-15 0 3.000 3.000 3.050 2.875 3.000 150,000 437,000 2.9133 0.864 0.864 0.879 0.828 0.864 520,766 0.8391 1.69%
2004-01-14 0 2.950 2.900 3.050 2.950 2.950 30,500 89,900 2.9475 0.850 0.835 0.879 0.850 0.850 105,889 0.8490 -4.07%
2004-01-13 0 3.075 2.950 3.075 2.900 3.075 84,000 249,700 2.9726 0.886 0.850 0.886 0.835 0.886 291,629 0.8562 0.82%
2004-01-12 0 3.050 3.000 3.075 2.975 3.100 118,000 359,200 3.0441 0.879 0.864 0.886 0.857 0.893 409,669 0.8768 -0.49%
2004-01-09 0 3.125 3.100 3.125 3.100 3.150 210,000 653,150 3.1102 0.883 0.876 0.883 0.876 0.890 743,344 0.8787 2.46%
2004-01-08 0 3.050 3.025 3.050 3.050 3.150 94,000 289,400 3.0787 0.862 0.855 0.862 0.862 0.890 332,735 0.8698 -1.61%
2004-01-07 0 3.100 3.050 3.100 2.975 3.125 404,000 1,239,800 3.0688 0.876 0.862 0.876 0.840 0.883 1,430,053 0.8670 4.20%
2004-01-06 0 2.975 2.950 2.975 2.925 3.000 204,000 603,950 2.9605 0.840 0.833 0.840 0.826 0.848 722,106 0.8364 0.85%
2004-01-05 0 2.950 2.875 2.950 2.875 2.950 368,000 1,074,950 2.9211 0.833 0.812 0.833 0.812 0.833 1,302,623 0.8252 0.85%
2004-01-02 0 2.925 2.875 2.925 2.925 3.000 226,000 665,850 2.9462 0.826 0.812 0.826 0.826 0.848 799,980 0.8323 0.86%
2003-12-31 0 2.900 2.925 3.000 2.800 3.050 532,000 1,532,150 2.8800 0.819 0.826 0.848 0.791 0.862 1,883,139 0.8136 -5.69%
2003-12-30 0 3.075 2.925 3.075 2.950 3.075 96,000 284,450 2.9630 0.869 0.826 0.869 0.833 0.869 339,815 0.8371 3.36%
2003-12-29 0 2.975 2.975 3.100 2.950 3.000 228,000 680,500 2.9846 0.840 0.840 0.876 0.833 0.848 807,060 0.8432 -0.83%
2003-12-24 0 3.000 3.000 3.025 3.000 3.075 486,000 1,463,450 3.0112 0.848 0.848 0.855 0.848 0.869 1,720,311 0.8507 -3.23%
2003-12-23 0 3.100 3.075 3.100 3.100 3.150 282,100 885,403 3.1386 0.876 0.869 0.876 0.876 0.890 998,559 0.8867 -0.80%
2003-12-22 0 3.125 3.100 3.125 3.075 3.175 784,000 2,438,150 3.1099 0.883 0.876 0.883 0.869 0.897 2,775,153 0.8786 8.70%
2003-12-19 0 2.875 2.850 2.900 2.800 3.100 172,000 493,800 2.8709 0.812 0.805 0.819 0.791 0.876 608,834 0.8111 6.48%
2003-12-18 0 2.700 2.700 2.775 2.700 2.800 187,250 515,663 2.7539 0.763 0.763 0.784 0.763 0.791 662,815 0.7780 -1.82%
2003-12-17 0 2.750 2.700 2.775 2.700 2.800 341,000 946,475 2.7756 0.777 0.763 0.784 0.763 0.791 1,207,050 0.7841 -3.51%
2003-12-16 0 2.850 2.775 2.850 2.750 2.850 82,000 229,500 2.7988 0.805 0.784 0.805 0.777 0.805 290,258 0.7907 -1.72%
2003-12-15 0 2.900 2.825 2.900 2.900 2.900 112,000 324,800 2.9000 0.819 0.798 0.819 0.819 0.819 396,450 0.8193 -1.69%
2003-12-12 0 2.950 2.925 2.950 2.925 2.975 110,000 324,950 2.9541 0.833 0.826 0.833 0.826 0.840 389,371 0.8346 -1.67%
2003-12-11 0 3.000 2.950 3.000 2.925 3.000 154,500 461,713 2.9884 0.848 0.833 0.848 0.826 0.848 546,889 0.8443 0.84%
2003-12-10 0 2.975 2.950 2.975 2.975 3.050 174,000 518,900 2.9822 0.840 0.833 0.840 0.840 0.862 615,914 0.8425 -4.03%
2003-12-09 0 3.100 3.000 3.100 2.950 3.150 132,000 397,550 3.0117 0.876 0.848 0.876 0.833 0.890 467,245 0.8508 1.64%
2003-12-08 0 3.050 2.975 3.100 3.000 3.125 155,500 469,688 3.0205 0.862 0.840 0.876 0.848 0.883 550,429 0.8533 0.00%
2003-12-05 0 3.050 3.050 3.100 2.975 3.100 61,000 184,600 3.0262 0.862 0.862 0.876 0.840 0.876 215,924 0.8549 1.67%
2003-12-04 0 3.000 2.975 3.000 2.950 3.000 118,000 351,050 2.9750 0.848 0.840 0.848 0.833 0.848 417,689 0.8405 0.00%
2003-12-03 0 3.000 2.975 3.050 3.000 3.050 44,000 132,700 3.0159 0.848 0.840 0.862 0.848 0.862 155,748 0.8520 1.69%
2003-12-02 0 2.950 2.950 2.975 2.950 2.975 66,000 196,100 2.9712 0.833 0.833 0.840 0.833 0.840 233,623 0.8394 -0.84%
2003-12-01 0 2.975 2.975 3.000 2.950 3.000 176,000 525,500 2.9858 0.840 0.840 0.848 0.833 0.848 622,993 0.8435 -0.83%
2003-11-28 0 3.000 2.950 3.000 3.000 3.075 94,000 283,700 3.0181 0.848 0.833 0.848 0.848 0.869 332,735 0.8526 -1.64%
2003-11-27 0 3.050 3.050 3.075 3.000 3.025 22,000 66,250 3.0114 0.862 0.862 0.869 0.848 0.855 77,874 0.8507 1.67%
2003-11-26 0 3.000 2.975 3.100 3.000 3.000 36,000 108,000 3.0000 0.848 0.840 0.876 0.848 0.848 127,430 0.8475 -1.64%
2003-11-25 0 3.050 3.025 3.075 3.000 3.175 94,000 287,450 3.0580 0.862 0.855 0.869 0.848 0.897 332,735 0.8639 0.83%
2003-11-24 0 3.025 3.000 3.050 2.950 3.025 30,000 89,700 2.9900 0.855 0.848 0.862 0.833 0.855 106,192 0.8447 3.42%
2003-11-21 0 2.925 2.925 2.975 2.900 2.925 62,000 180,550 2.9121 0.826 0.826 0.840 0.819 0.826 219,464 0.8227 -0.85%
2003-11-20 0 2.950 2.950 3.025 2.900 2.950 22,000 64,800 2.9455 0.833 0.833 0.855 0.819 0.833 77,874 0.8321 0.00%
2003-11-19 0 2.950 2.950 2.975 2.925 2.975 136,000 400,650 2.9460 0.833 0.833 0.840 0.826 0.840 481,404 0.8323 -1.67%
2003-11-18 0 3.000 2.975 3.000 2.950 3.025 124,000 372,450 3.0036 0.848 0.840 0.848 0.833 0.855 438,927 0.8485 -1.64%
2003-11-17 0 3.050 3.050 3.075 3.050 3.100 98,000 300,550 3.0668 0.862 0.862 0.869 0.862 0.876 346,894 0.8664 -1.61%
2003-11-14 0 3.100 3.100 3.150 3.100 3.300 82,000 259,600 3.1659 0.876 0.876 0.890 0.876 0.932 290,258 0.8944 -1.59%
2003-11-13 0 3.150 3.125 3.150 3.100 3.250 44,000 138,450 3.1466 0.890 0.883 0.890 0.876 0.918 155,748 0.8889 1.61%
2003-11-12 0 3.100 3.075 3.100 3.075 3.100 98,000 302,100 3.0827 0.876 0.869 0.876 0.869 0.876 346,894 0.8709 0.00%
2003-11-11 0 3.100 3.050 3.150 3.100 3.150 100,000 311,750 3.1175 0.876 0.862 0.890 0.876 0.890 353,974 0.8807 -0.80%
2003-11-10 0 3.125 3.125 3.150 3.075 3.200 209,875 651,028 3.1020 0.883 0.883 0.890 0.869 0.904 742,902 0.8763 0.81%
2003-11-07 0 3.100 3.075 3.100 3.025 3.100 220,000 672,100 3.0550 0.876 0.869 0.876 0.855 0.876 778,742 0.8631 2.48%
2003-11-06 0 3.025 3.025 3.050 3.025 3.100 242,000 742,300 3.0674 0.855 0.855 0.862 0.855 0.876 856,616 0.8665 -3.20%
2003-11-05 0 3.125 3.125 3.150 3.125 3.150 104,000 325,850 3.1332 0.883 0.883 0.890 0.883 0.890 368,132 0.8851 0.81%
2003-11-04 0 3.100 3.100 3.125 3.075 3.225 444,000 1,379,500 3.1070 0.876 0.876 0.883 0.869 0.911 1,571,643 0.8777 -3.88%
2003-11-03 0 3.225 3.200 3.225 3.225 3.275 86,000 279,400 3.2488 0.911 0.904 0.911 0.911 0.925 304,417 0.9178 -0.77%
2003-10-31 0 3.250 3.200 3.250 3.200 3.275 138,000 444,750 3.2228 0.918 0.904 0.918 0.904 0.925 488,483 0.9105 2.36%
2003-10-30 0 3.175 3.175 3.225 3.050 3.225 138,000 437,800 3.1725 0.897 0.897 0.911 0.862 0.911 488,483 0.8962 -3.05%
2003-10-29 0 3.275 3.275 3.375 3.275 3.450 132,000 447,050 3.3867 0.925 0.925 0.953 0.925 0.975 467,245 0.9568 -1.50%
2003-10-28 0 3.325 3.325 3.375 3.325 3.500 114,000 387,550 3.3996 0.939 0.939 0.953 0.939 0.989 403,530 0.9604 0.00%
2003-10-27 0 3.325 3.300 3.400 3.325 3.475 36,000 121,950 3.3875 0.939 0.932 0.961 0.939 0.982 127,430 0.9570 -1.48%
2003-10-24 0 3.375 3.375 3.400 3.325 3.450 274,146 924,767 3.3733 0.953 0.953 0.961 0.939 0.975 970,404 0.9530 1.50%
2003-10-23 0 3.325 3.325 3.350 3.250 3.575 742,750 2,524,275 3.3986 0.939 0.939 0.946 0.918 1.010 2,629,138 0.9601 -8.28%
2003-10-22 0 3.625 3.600 3.625 3.500 3.700 483,000 1,753,000 3.6294 1.024 1.017 1.024 0.989 1.045 1,709,692 1.0253 0.69%
2003-10-21 0 3.600 3.575 3.600 3.500 3.750 888,000 3,202,700 3.6066 1.017 1.010 1.017 0.989 1.059 3,143,285 1.0189 1.41%
2003-10-20 0 3.550 3.500 3.550 3.400 3.625 907,000 3,201,050 3.5293 1.003 0.989 1.003 0.961 1.024 3,210,540 0.9970 5.19%
2003-10-17 0 3.375 3.375 3.400 3.300 3.425 376,000 1,255,850 3.3400 0.953 0.953 0.961 0.932 0.968 1,330,941 0.9436 2.27%
2003-10-16 0 3.300 3.250 3.325 3.200 3.575 646,000 2,234,150 3.4584 0.932 0.918 0.939 0.904 1.010 2,286,669 0.9770 -4.35%
2003-10-15 0 3.450 3.450 3.475 3.300 3.500 1,116,250 3,825,163 3.4268 0.975 0.975 0.982 0.932 0.989 3,951,230 0.9681 4.55%
2003-10-14 0 3.300 3.275 3.325 3.200 3.325 1,019,000 3,354,200 3.2917 0.932 0.925 0.939 0.904 0.939 3,606,990 0.9299 3.12%
2003-10-13 0 3.200 3.200 3.225 3.000 3.250 1,980,000 6,198,800 3.1307 0.904 0.904 0.911 0.848 0.918 7,008,676 0.8844 9.40%
2003-10-10 0 2.925 2.925 2.975 2.750 2.950 734,000 2,135,350 2.9092 0.826 0.826 0.840 0.777 0.833 2,598,166 0.8219 2.63%
2003-10-09 0 2.850 2.800 2.850 2.700 2.850 7,334,000 19,703,200 2.6866 0.805 0.791 0.805 0.763 0.805 25,960,420 0.7590 -5.00%
2003-10-08 1 3.000 - - - - 0 0 - 0.848 - - - - 0 - 0.00%
2003-10-07 0 3.000 2.900 3.000 2.950 3.000 130,750 389,000 2.9751 0.848 0.819 0.848 0.833 0.848 462,820 0.8405 0.00%
2003-10-06 0 3.000 2.925 3.000 2.975 3.000 125,000 374,050 2.9924 0.848 0.826 0.848 0.840 0.848 442,467 0.8454 0.84%
2003-10-03 0 2.975 2.875 3.000 2.975 2.975 180,000 535,550 2.9753 0.840 0.812 0.848 0.840 0.840 637,152 0.8405 0.00%
2003-10-02 0 2.975 2.950 2.975 2.950 3.025 478,255 1,432,070 2.9944 0.840 0.833 0.840 0.833 0.855 1,692,896 0.8459 1.71%
2003-09-30 0 2.925 2.900 2.950 2.900 2.950 200,000 581,700 2.9085 0.826 0.819 0.833 0.819 0.833 707,947 0.8217 0.86%
2003-09-29 0 2.900 2.925 2.975 2.875 3.050 665,500 1,956,600 2.9400 0.819 0.826 0.840 0.812 0.862 2,355,694 0.8306 0.87%
2003-09-26 0 2.875 2.850 2.875 2.650 2.900 166,000 476,500 2.8705 0.812 0.805 0.812 0.749 0.819 587,596 0.8109 1.77%
2003-09-25 0 2.825 2.800 2.850 2.800 2.875 69,600 198,360 2.8500 0.798 0.791 0.805 0.791 0.812 246,366 0.8051 -0.88%
2003-09-24 0 2.850 2.775 2.875 2.775 2.850 115,536 323,270 2.7980 0.805 0.784 0.812 0.784 0.805 408,967 0.7905 1.79%
2003-09-23 0 2.800 2.750 2.850 2.775 2.800 36,000 100,550 2.7931 0.791 0.777 0.805 0.784 0.791 127,430 0.7891 0.00%
2003-09-22 0 2.800 2.775 2.825 2.800 2.825 30,000 84,500 2.8167 0.791 0.784 0.798 0.791 0.798 106,192 0.7957 -1.75%
2003-09-19 0 2.850 2.825 2.850 2.850 2.900 104,000 296,700 2.8529 0.805 0.798 0.805 0.805 0.819 368,132 0.8060 -1.72%
2003-09-18 0 2.900 2.850 2.925 2.850 2.950 192,000 553,900 2.8849 0.819 0.805 0.826 0.805 0.833 679,629 0.8150 1.75%
2003-09-17 0 2.850 2.850 2.875 2.825 2.875 160,000 455,550 2.8472 0.805 0.805 0.812 0.798 0.812 566,358 0.8044 0.88%
2003-09-16 0 2.825 2.825 2.850 2.800 2.900 1,012,000 2,858,500 2.8246 0.798 0.798 0.805 0.791 0.819 3,582,212 0.7980 -0.88%
2003-09-15 0 2.850 2.850 2.900 2.800 3.100 3,748,500 10,682,625 2.8498 0.805 0.805 0.819 0.791 0.876 13,268,698 0.8051 -5.00%
2003-09-11 0 3.000 2.900 3.000 2.900 3.125 918,000 2,729,500 2.9733 0.848 0.819 0.848 0.819 0.883 3,249,477 0.8400 0.00%
2003-09-10 0 3.000 2.925 3.025 2.850 3.050 390,000 1,136,900 2.9151 0.848 0.826 0.855 0.805 0.862 1,380,497 0.8235 6.19%
2003-09-09 0 2.825 - 2.825 2.825 3.600 2,322,000 7,227,650 3.1127 0.798 - 0.798 0.798 1.017 8,219,266 0.8794 -15.67%
2003-09-08 0 3.350 3.200 3.350 3.175 3.550 2,309,500 7,701,050 3.3345 0.946 0.904 0.946 0.897 1.003 8,175,019 0.9420 2.29%
2003-09-05 0 3.275 3.250 3.275 3.200 3.300 253,000 815,000 3.2213 0.925 0.918 0.925 0.904 0.932 895,553 0.9101 0.77%
2003-09-04 0 3.250 3.200 3.250 3.200 3.300 800,500 2,585,013 3.2292 0.918 0.904 0.918 0.904 0.932 2,833,558 0.9123 0.78%
2003-09-03 0 3.225 3.225 3.250 3.100 3.225 704,500 2,223,950 3.1568 0.911 0.911 0.918 0.876 0.911 2,493,744 0.8918 2.38%
2003-09-02 0 3.150 3.150 3.325 2.975 3.525 2,485,304 7,980,103 3.2109 0.890 0.890 0.939 0.840 0.996 8,797,319 0.9071 7.69%
2003-09-01 0 2.925 2.950 2.975 2.800 3.000 433,000 1,267,950 2.9283 0.826 0.833 0.840 0.791 0.848 1,532,705 0.8273 4.46%
2003-08-29 0 2.800 2.750 2.850 2.800 2.875 71,000 202,775 2.8560 0.791 0.777 0.805 0.791 0.812 251,321 0.8068 -2.61%
2003-08-28 0 2.875 2.800 2.900 2.775 2.900 132,800 373,060 2.8092 0.812 0.791 0.819 0.784 0.819 470,077 0.7936 0.88%
2003-08-27 0 2.850 2.850 2.875 2.825 2.900 114,000 323,300 2.8360 0.805 0.805 0.812 0.798 0.819 403,530 0.8012 -1.72%
2003-08-26 0 2.900 2.850 2.900 2.800 2.900 183,000 517,700 2.8290 0.819 0.805 0.819 0.791 0.819 647,772 0.7992 0.00%
2003-08-25 0 2.900 2.900 2.975 2.850 3.125 290,000 836,000 2.8828 0.819 0.819 0.840 0.805 0.883 1,026,523 0.8144 1.75%
2003-08-22 0 2.850 2.850 2.875 2.850 2.900 52,000 148,750 2.8606 0.805 0.805 0.812 0.805 0.819 184,066 0.8081 -0.87%
2003-08-21 0 2.875 2.850 2.900 2.850 2.900 64,500 185,175 2.8709 0.812 0.805 0.819 0.805 0.819 228,313 0.8111 0.00%
2003-08-20 0 2.875 2.875 2.900 2.875 2.925 152,000 438,850 2.8872 0.812 0.812 0.819 0.812 0.826 538,040 0.8156 0.88%
2003-08-19 0 2.850 2.850 2.900 2.850 3.000 104,000 301,100 2.8952 0.805 0.805 0.819 0.805 0.848 368,132 0.8179 -2.56%
2003-08-18 0 2.925 2.900 2.925 2.900 2.925 74,000 215,900 2.9176 0.826 0.819 0.826 0.819 0.826 261,940 0.8242 0.86%
2003-08-15 0 2.900 2.900 2.925 2.900 2.925 69,600 202,340 2.9072 0.819 0.819 0.826 0.819 0.826 246,366 0.8213 -1.69%
2003-08-14 0 2.950 2.925 2.950 2.925 3.000 70,500 207,913 2.9491 0.833 0.826 0.833 0.826 0.848 249,551 0.8331 0.00%
2003-08-13 0 2.950 2.950 2.975 2.950 2.975 101,000 298,450 2.9550 0.833 0.833 0.840 0.833 0.840 357,513 0.8348 -0.84%
2003-08-12 0 2.975 2.950 2.975 2.850 3.000 14,500 42,388 2.9233 0.840 0.833 0.840 0.805 0.848 51,326 0.8259 -0.83%
2003-08-11 0 3.000 2.975 3.000 2.925 3.000 83,950 247,360 2.9465 0.848 0.840 0.848 0.826 0.848 297,161 0.8324 -0.83%
2003-08-08 0 3.025 2.975 3.025 2.875 3.025 126,000 377,250 2.9940 0.855 0.840 0.855 0.812 0.855 446,007 0.8458 2.54%
2003-08-07 0 2.950 2.950 3.025 2.950 3.075 110,000 329,800 2.9982 0.833 0.833 0.855 0.833 0.869 389,371 0.8470 -5.60%
2003-08-06 0 3.125 3.100 3.150 3.000 3.150 248,000 749,200 3.0210 0.883 0.876 0.890 0.848 0.890 877,854 0.8534 0.81%
2003-08-05 0 3.100 3.000 3.100 3.000 3.200 996,600 3,091,720 3.1023 0.876 0.848 0.876 0.848 0.904 3,527,700 0.8764 0.81%
2003-08-04 0 3.075 3.050 3.075 2.975 3.150 560,000 1,708,750 3.0513 0.869 0.862 0.869 0.840 0.890 1,982,252 0.8620 4.24%
2003-08-01 0 2.950 2.950 3.000 2.925 3.000 317,000 944,500 2.9795 0.833 0.833 0.848 0.826 0.848 1,122,096 0.8417 0.00%
2003-07-31 0 2.950 2.925 2.950 2.850 3.025 901,500 2,657,075 2.9474 0.833 0.826 0.833 0.805 0.855 3,191,071 0.8327 4.42%
2003-07-30 0 2.825 2.800 2.825 2.800 2.850 232,000 653,500 2.8168 0.798 0.791 0.798 0.791 0.805 821,219 0.7958 -0.88%
2003-07-29 0 2.850 2.825 2.850 2.825 2.900 308,500 880,363 2.8537 0.805 0.798 0.805 0.798 0.819 1,092,008 0.8062 0.88%
2003-07-28 0 2.825 2.800 2.825 2.800 2.850 204,000 574,800 2.8176 0.798 0.791 0.798 0.791 0.805 722,106 0.7960 0.00%
2003-07-25 0 2.825 2.775 2.825 2.750 2.825 507,304 1,403,256 2.7661 0.798 0.784 0.798 0.777 0.798 1,795,722 0.7814 0.00%
2003-07-24 0 2.825 2.800 2.825 2.725 2.875 209,750 585,188 2.7899 0.798 0.791 0.798 0.770 0.812 742,460 0.7882 0.89%
2003-07-23 0 2.800 2.775 2.825 2.650 3.125 428,000 1,226,950 2.8667 0.791 0.784 0.798 0.749 0.883 1,515,007 0.8099 -1.75%
2003-07-22 0 2.850 2.800 2.850 2.800 2.850 268,000 758,150 2.8289 0.805 0.791 0.805 0.791 0.805 948,649 0.7992 -0.87%
2003-07-21 0 2.875 2.850 2.900 2.850 3.000 338,000 980,000 2.8994 0.812 0.805 0.819 0.805 0.848 1,196,431 0.8191 -1.71%
2003-07-18 0 2.925 2.900 2.925 2.750 2.925 450,000 1,281,600 2.8480 0.826 0.819 0.826 0.777 0.826 1,592,881 0.8046 0.86%
2003-07-17 0 2.900 2.850 2.925 2.875 3.100 759,000 2,246,350 2.9596 0.819 0.805 0.826 0.812 0.876 2,686,659 0.8361 -5.69%
2003-07-16 0 3.075 3.025 3.075 2.800 3.075 2,898,641 8,555,595 2.9516 0.869 0.855 0.869 0.791 0.869 10,260,422 0.8338 12.84%
2003-07-15 0 2.725 2.700 2.750 2.700 2.800 1,298,791 3,546,414 2.7306 0.770 0.763 0.777 0.763 0.791 4,597,377 0.7714 0.93%
2003-07-14 0 2.700 2.675 2.700 2.650 2.750 173,250 465,288 2.6856 0.763 0.756 0.763 0.749 0.777 613,259 0.7587 1.89%
2003-07-11 0 2.650 2.650 2.675 2.500 2.675 164,000 421,350 2.5692 0.749 0.749 0.756 0.706 0.756 580,517 0.7258 2.91%
2003-07-10 0 2.575 2.550 2.600 2.525 2.600 96,000 245,800 2.5604 0.727 0.720 0.735 0.713 0.735 339,815 0.7233 -0.96%
2003-07-09 0 2.600 2.575 2.600 2.500 2.700 502,000 1,305,300 2.6002 0.735 0.727 0.735 0.706 0.763 1,776,947 0.7346 0.00%
2003-07-08 0 2.600 2.550 2.625 2.550 2.625 456,750 1,174,838 2.5722 0.735 0.720 0.742 0.720 0.742 1,616,774 0.7267 0.00%
2003-07-07 0 2.600 2.575 2.600 2.600 2.700 136,000 357,350 2.6276 0.735 0.727 0.735 0.735 0.763 481,404 0.7423 -1.89%
2003-07-04 0 2.650 2.575 2.650 2.600 2.750 180,250 477,469 2.6489 0.749 0.727 0.749 0.735 0.777 638,037 0.7483 0.95%
2003-07-03 0 2.625 2.600 2.625 2.550 2.625 32,000 82,350 2.5734 0.742 0.735 0.742 0.720 0.742 113,272 0.7270 0.00%
2003-07-02 0 2.625 2.575 2.625 2.550 2.625 68,000 174,550 2.5669 0.742 0.727 0.742 0.720 0.742 240,702 0.7252 0.00%
2003-06-30 0 2.625 2.550 2.625 2.575 2.625 48,000 124,000 2.5833 0.742 0.720 0.742 0.727 0.742 169,907 0.7298 0.00%
2003-06-27 0 2.625 2.600 2.650 2.500 2.650 129,000 336,150 2.6058 0.742 0.735 0.749 0.706 0.749 456,626 0.7362 3.96%
2003-06-26 0 2.525 2.500 2.550 2.500 2.550 82,000 206,200 2.5146 0.713 0.706 0.720 0.706 0.720 290,258 0.7104 0.00%
2003-06-25 0 2.525 2.500 2.575 2.500 2.575 68,000 172,150 2.5316 0.713 0.706 0.727 0.706 0.727 240,702 0.7152 -0.98%
2003-06-24 0 2.550 2.525 2.550 2.425 2.600 362,750 901,813 2.4860 0.720 0.713 0.720 0.685 0.735 1,284,039 0.7023 0.99%
2003-06-23 0 2.525 2.450 2.525 2.500 2.525 140,000 350,050 2.5004 0.713 0.692 0.713 0.706 0.713 495,563 0.7064 -1.94%
2003-06-20 0 2.575 2.525 2.575 2.500 2.600 235,250 597,850 2.5413 0.727 0.713 0.727 0.706 0.735 832,723 0.7179 -1.90%
2003-06-19 0 2.625 2.575 2.625 2.550 2.625 76,000 197,550 2.5993 0.742 0.727 0.742 0.720 0.742 269,020 0.7343 0.00%
2003-06-18 0 2.625 2.575 2.625 2.500 2.750 510,500 1,345,400 2.6355 0.742 0.727 0.742 0.706 0.777 1,807,035 0.7445 -4.72%
2003-06-17 0 2.775 2.800 2.825 2.700 2.875 1,076,750 2,965,938 2.7545 0.778 0.785 0.792 0.757 0.806 3,839,079 0.7726 0.91%
2003-06-16 0 2.750 2.725 2.750 2.650 2.850 1,411,250 3,849,938 2.7280 0.771 0.764 0.771 0.743 0.799 5,031,716 0.7651 2.80%
2003-06-13 0 2.675 2.650 2.700 2.575 2.800 1,536,036 4,089,065 2.6621 0.750 0.743 0.757 0.722 0.785 5,476,632 0.7466 4.90%
2003-06-12 0 2.550 2.525 2.550 2.475 2.575 1,034,843 2,616,698 2.5286 0.715 0.708 0.715 0.694 0.722 3,689,663 0.7092 3.03%
2003-06-11 0 2.475 2.450 2.500 2.450 2.525 831,400 2,050,495 2.4663 0.694 0.687 0.701 0.687 0.708 2,964,300 0.6917 -1.98%
2003-06-10 0 2.525 2.475 2.525 2.375 2.525 797,500 1,946,275 2.4405 0.708 0.694 0.708 0.666 0.708 2,843,432 0.6845 4.12%
2003-06-09 0 2.425 2.375 2.425 2.350 2.450 477,250 1,140,275 2.3893 0.680 0.666 0.680 0.659 0.687 1,701,603 0.6701 2.11%
2003-06-06 0 2.375 2.350 2.375 2.225 2.425 940,000 2,198,200 2.3385 0.666 0.659 0.666 0.624 0.680 3,351,506 0.6559 5.56%
2003-06-05 0 2.250 2.225 2.275 2.150 2.400 1,255,000 2,802,025 2.2327 0.631 0.624 0.638 0.603 0.673 4,474,617 0.6262 -3.23%
2003-06-03 0 2.325 2.325 2.350 2.250 2.425 916,000 2,106,650 2.2998 0.652 0.652 0.659 0.631 0.680 3,265,936 0.6450 -3.13%
2003-06-02 0 2.400 2.425 2.450 2.350 2.700 837,000 2,075,850 2.4801 0.673 0.680 0.687 0.659 0.757 2,984,267 0.6956 -4.00%
2003-05-30 0 2.500 2.450 2.500 2.175 2.650 3,243,166 7,972,926 2.4584 0.701 0.687 0.701 0.610 0.743 11,563,289 0.6895 11.11%
2003-05-29 0 2.250 2.200 2.250 2.200 2.275 91,750 204,175 2.2253 0.631 0.617 0.631 0.617 0.638 327,128 0.6241 -1.10%
2003-05-28 0 2.275 2.250 2.275 2.225 2.300 194,500 441,575 2.2703 0.638 0.631 0.638 0.624 0.645 693,477 0.6368 1.11%
2003-05-27 0 2.250 2.250 2.275 2.175 2.350 492,500 1,101,575 2.2367 0.631 0.631 0.638 0.610 0.659 1,755,975 0.6273 -2.17%
2003-05-26 0 2.300 2.275 2.325 2.225 2.375 964,500 2,198,400 2.2793 0.645 0.638 0.652 0.624 0.666 3,438,859 0.6393 5.75%
2003-05-23 0 2.175 2.150 2.175 2.075 2.300 968,000 2,099,250 2.1686 0.610 0.603 0.610 0.582 0.645 3,451,338 0.6082 4.82%
2003-05-22 0 2.075 1.970 2.100 1.970 2.100 62,500 125,190 2.0030 0.582 0.553 0.589 0.553 0.589 222,840 0.5618 4.80%
2003-05-21 0 1.980 1.980 1.990 1.980 1.980 64,500 127,690 1.9797 0.555 0.555 0.558 0.555 0.555 229,970 0.5552 -1.00%
2003-05-20 0 2.000 1.990 2.000 2.000 2.075 84,460 169,833 2.0108 0.561 0.558 0.561 0.561 0.582 301,136 0.5640 0.00%
2003-05-19 0 2.000 2.000 2.025 1.980 2.000 50,000 99,600 1.9920 0.561 0.561 0.568 0.555 0.561 178,272 0.5587 -2.44%
2003-05-16 0 2.050 2.025 2.050 2.025 2.050 12,000 24,350 2.0292 0.575 0.568 0.575 0.568 0.575 42,785 0.5691 0.00%
2003-05-15 0 2.050 2.025 2.075 2.050 2.050 22,500 45,950 2.0422 0.575 0.568 0.582 0.575 0.575 80,222 0.5728 -1.20%
2003-05-14 0 2.075 2.025 2.075 2.000 2.100 79,000 161,920 2.0496 0.582 0.568 0.582 0.561 0.589 281,669 0.5749 0.00%
2003-05-13 0 2.075 2.050 2.075 1.950 2.075 143,000 286,150 2.0010 0.582 0.575 0.582 0.547 0.582 509,857 0.5612 3.75%
2003-05-12 0 2.000 2.000 2.025 2.000 2.025 30,000 60,100 2.0033 0.561 0.561 0.568 0.561 0.568 106,963 0.5619 -2.44%
2003-05-09 0 2.050 1.980 2.050 2.050 2.050 2,000 4,100 2.0500 0.575 0.555 0.575 0.575 0.575 7,131 0.5750 1.23%
2003-05-07 0 2.025 2.000 2.025 1.950 2.050 116,250 232,620 2.0010 0.568 0.561 0.568 0.547 0.575 414,481 0.5612 1.25%
2003-05-06 0 2.000 1.990 2.000 1.900 2.000 127,000 248,750 1.9587 0.561 0.558 0.561 0.533 0.561 452,810 0.5493 2.56%
2003-05-05 0 1.950 1.910 1.960 1.950 1.950 27,900 54,215 1.9432 0.547 0.536 0.550 0.547 0.547 99,476 0.5450 2.63%
2003-05-02 0 1.900 1.900 1.970 1.830 1.890 69,750 130,250 1.8674 0.533 0.533 0.553 0.513 0.530 248,689 0.5237 4.40%
2003-04-30 0 1.820 1.820 1.830 1.810 1.820 30,000 54,500 1.8167 0.510 0.510 0.513 0.508 0.510 106,963 0.5095 1.11%
2003-04-29 0 1.800 1.800 1.840 1.750 1.800 56,740 101,048 1.7809 0.505 0.505 0.516 0.491 0.505 202,303 0.4995 -3.23%
2003-04-28 0 1.860 - 1.860 - - 0 0 - 0.522 - 0.522 - - 0 - -1.06%
2003-04-25 0 1.880 1.730 1.840 1.730 1.890 62,000 109,900 1.7726 0.527 0.485 0.516 0.485 0.530 221,057 0.4972 3.30%
2003-04-24 0 1.820 1.750 1.860 1.690 1.860 172,000 300,640 1.7479 0.510 0.491 0.522 0.474 0.522 613,254 0.4902 -4.71%
2003-04-23 0 1.910 1.800 1.910 1.770 1.910 64,000 120,000 1.8750 0.536 0.505 0.536 0.496 0.536 228,188 0.5259 8.52%
2003-04-22 0 1.760 1.760 - - - 0 0 - 0.494 0.494 - - - 0 - 0.57%
2003-04-17 0 1.750 1.750 - 1.600 1.720 90,500 148,560 1.6415 0.491 0.491 - 0.449 0.482 322,672 0.4604 5.42%
2003-04-16 0 1.660 1.660 1.680 1.590 1.640 22,500 36,175 1.6078 0.466 0.466 0.471 0.446 0.460 80,222 0.4509 3.11%
2003-04-15 0 1.610 1.610 1.770 1.550 1.620 6,000 9,460 1.5767 0.452 0.452 0.496 0.435 0.454 21,393 0.4422 -5.29%
2003-04-14 0 1.700 1.740 1.750 1.560 1.640 27,000 43,040 1.5941 0.477 0.488 0.491 0.438 0.460 96,267 0.4471 0.59%
2003-04-11 0 1.690 1.690 1.700 1.610 1.910 249,600 423,734 1.6977 0.474 0.474 0.477 0.452 0.536 889,932 0.4761 -8.15%
2003-04-10 0 1.840 1.780 1.840 1.780 1.850 18,000 32,955 1.8308 0.516 0.499 0.516 0.499 0.519 64,178 0.5135 -3.16%
2003-04-09 0 1.900 - 1.900 - - 0 0 - 0.533 - 0.533 - - 0 - -2.06%
2003-04-08 0 1.940 1.850 1.940 1.880 1.980 62,000 117,590 1.8966 0.544 0.519 0.544 0.527 0.555 221,057 0.5319 2.11%
2003-04-07 0 1.900 1.880 1.900 1.900 1.980 61,000 116,440 1.9089 0.533 0.527 0.533 0.533 0.555 217,491 0.5354 -9.52%
2003-04-04 0 2.100 1.950 2.100 1.950 2.100 27,000 54,793 2.0294 0.589 0.547 0.589 0.547 0.589 96,267 0.5692 0.96%
2003-04-03 0 0.520 0.495 0.510 0.530 0.530 2,000 1,060 0.5300 0.583 0.555 0.572 0.595 0.595 1,783 0.5946 0.00%
2003-04-02 0 0.520 0.510 0.520 0.500 0.520 104,000 52,100 0.5010 0.583 0.572 0.583 0.561 0.583 92,701 0.5620 1.96%
2003-04-01 0 0.510 0.475 0.510 0.490 0.510 212,000 106,120 0.5006 0.572 0.533 0.572 0.550 0.572 188,968 0.5616 2.00%
2003-03-31 0 0.500 0.475 0.500 - - 0 0 - 0.561 0.533 0.561 - - 0 - -1.96%
2003-03-28 0 0.510 0.490 0.520 0.490 0.520 98,000 48,830 0.4983 0.572 0.550 0.583 0.550 0.583 87,353 0.5590 2.00%
2003-03-27 0 0.500 0.500 0.520 0.490 0.540 226,000 117,920 0.5218 0.561 0.561 0.583 0.550 0.606 201,447 0.5854 -0.99%
2003-03-26 0 0.570 0.550 0.570 0.550 0.580 1,510,000 843,240 0.5584 0.567 0.547 0.567 0.547 0.576 1,519,192 0.5551 3.64%
2003-03-25 0 0.550 0.530 0.570 0.540 0.570 330,000 180,020 0.5455 0.547 0.527 0.567 0.537 0.567 332,009 0.5422 0.00%
2003-03-24 0 0.550 0.540 0.550 0.540 0.570 298,000 165,100 0.5540 0.547 0.537 0.547 0.537 0.567 299,814 0.5507 1.85%
2003-03-21 0 0.540 0.540 0.560 0.530 0.570 562,000 308,000 0.5480 0.537 0.537 0.557 0.527 0.567 565,421 0.5447 0.00%
2003-03-20 0 0.540 0.530 0.550 0.530 0.550 416,000 223,040 0.5362 0.537 0.527 0.547 0.527 0.547 418,532 0.5329 0.00%
2003-03-19 0 0.540 0.530 0.550 0.520 0.540 128,000 67,720 0.5291 0.537 0.527 0.547 0.517 0.537 128,779 0.5259 3.85%
2003-03-18 0 0.520 0.520 0.540 0.520 0.520 18,000 9,360 0.5200 0.517 0.517 0.537 0.517 0.517 18,110 0.5169 0.00%
2003-03-17 0 0.520 0.520 0.550 0.520 0.530 72,000 37,640 0.5228 0.517 0.517 0.547 0.517 0.527 72,438 0.5196 -1.89%
2003-03-14 0 0.530 0.530 0.550 0.530 0.550 78,000 42,400 0.5436 0.527 0.527 0.547 0.527 0.547 78,475 0.5403 -3.64%
2003-03-13 0 0.550 0.530 0.550 - - 0 0 - 0.547 0.527 0.547 - - 0 - 0.00%
2003-03-12 0 0.550 0.530 0.550 0.550 0.550 16,000 8,800 0.5500 0.547 0.527 0.547 0.547 0.547 16,097 0.5467 0.00%
2003-03-11 0 0.550 0.530 0.550 0.550 0.550 2,000 1,100 0.5500 0.547 0.527 0.547 0.547 0.547 2,012 0.5467 3.77%
2003-03-10 0 0.530 0.530 0.540 0.520 0.540 280,000 148,440 0.5301 0.527 0.527 0.537 0.517 0.537 281,704 0.5269 -5.36%
2003-03-07 0 0.560 0.560 0.570 0.520 0.560 120,800 66,176 0.5478 0.557 0.557 0.567 0.517 0.557 121,535 0.5445 -1.75%
2003-03-06 0 0.570 0.530 0.570 0.530 0.570 214,000 116,600 0.5449 0.567 0.527 0.567 0.527 0.567 215,303 0.5416 0.00%
2003-03-05 0 0.570 0.560 0.580 - - 0 0 - 0.567 0.557 0.576 - - 0 - 0.00%
2003-03-04 0 0.570 0.570 0.590 0.570 0.580 178,800 103,632 0.5796 0.567 0.567 0.586 0.567 0.576 179,888 0.5761 -3.39%
2003-03-03 0 0.590 0.580 0.590 0.580 0.610 1,068,000 633,300 0.5930 0.586 0.576 0.586 0.576 0.606 1,074,501 0.5894 0.00%
2003-02-28 0 0.590 0.580 0.590 0.570 0.600 468,000 276,560 0.5909 0.586 0.576 0.586 0.567 0.596 470,849 0.5874 1.72%
2003-02-27 0 0.580 0.580 0.590 0.570 0.610 1,338,000 793,260 0.5929 0.576 0.576 0.586 0.567 0.606 1,346,145 0.5893 -4.92%
2003-02-26 0 0.610 0.600 0.620 0.570 0.630 3,362,000 2,006,940 0.5969 0.606 0.596 0.616 0.567 0.626 3,382,466 0.5933 8.93%
2003-02-25 0 0.560 0.560 0.570 0.550 0.580 180,000 101,640 0.5647 0.557 0.557 0.567 0.547 0.576 181,096 0.5613 -1.75%
2003-02-24 0 0.570 0.570 0.580 0.550 0.580 674,000 386,600 0.5736 0.567 0.567 0.576 0.547 0.576 678,103 0.5701 5.56%
2003-02-21 0 0.540 0.540 0.570 0.520 0.570 1,288,000 699,820 0.5433 0.537 0.537 0.567 0.517 0.567 1,295,840 0.5401 -3.57%
2003-02-20 0 0.560 0.560 0.580 0.550 0.580 1,219,200 687,348 0.5638 0.557 0.557 0.576 0.547 0.576 1,226,622 0.5604 -3.45%
2003-02-19 0 0.580 0.570 0.580 0.560 0.580 1,116,000 637,140 0.5709 0.576 0.567 0.576 0.557 0.576 1,122,793 0.5675 3.57%
2003-02-18 0 0.560 0.550 0.570 0.550 0.600 2,142,000 1,233,160 0.5757 0.557 0.547 0.567 0.547 0.596 2,155,039 0.5722 -6.67%
2003-02-17 0 0.600 0.580 0.600 0.550 0.700 9,476,000 5,549,720 0.5857 0.596 0.576 0.596 0.547 0.696 9,533,683 0.5821 -16.67%
2003-02-14 0 0.720 0.710 0.720 0.720 0.740 946,000 685,140 0.7242 0.716 0.706 0.716 0.716 0.736 951,759 0.7199 0.00%
2003-02-13 0 0.720 0.720 0.730 0.720 0.740 1,795,600 1,297,948 0.7228 0.716 0.716 0.726 0.716 0.736 1,806,530 0.7185 -1.37%
2003-02-12 0 0.730 0.730 0.740 0.720 0.740 1,726,000 1,259,160 0.7295 0.726 0.726 0.736 0.716 0.736 1,736,507 0.7251 2.82%
2003-02-11 0 0.710 0.710 0.720 0.710 0.750 1,534,000 1,101,400 0.7180 0.706 0.706 0.716 0.706 0.745 1,543,338 0.7136 -4.05%
2003-02-10 0 0.740 0.730 0.740 0.720 0.750 4,128,000 2,999,820 0.7267 0.736 0.726 0.736 0.716 0.745 4,153,128 0.7223 1.37%
2003-02-07 0 0.730 0.730 0.740 0.660 0.730 10,946,000 7,526,620 0.6876 0.726 0.726 0.736 0.656 0.726 11,012,632 0.6835 12.31%
2003-02-06 0 0.650 0.650 0.670 0.650 0.690 1,594,000 1,061,400 0.6659 0.646 0.646 0.666 0.646 0.686 1,603,703 0.6618 -4.41%
2003-02-05 0 0.680 0.680 0.690 0.670 0.720 2,080,800 1,435,264 0.6898 0.676 0.676 0.686 0.666 0.716 2,093,466 0.6856 -2.86%
2003-02-04 0 0.700 0.680 0.710 0.670 0.720 1,372,000 942,060 0.6866 0.696 0.676 0.706 0.666 0.716 1,380,352 0.6825 2.94%
2003-01-30 0 0.680 0.670 0.680 0.660 0.700 2,578,000 1,724,720 0.6690 0.676 0.666 0.676 0.656 0.696 2,593,693 0.6650 0.00%
2003-01-29 0 0.680 0.680 0.690 0.670 0.720 2,454,000 1,687,600 0.6877 0.676 0.676 0.686 0.666 0.716 2,468,938 0.6835 -4.23%
2003-01-28 0 0.710 0.700 0.710 0.660 0.720 1,776,000 1,231,200 0.6932 0.706 0.696 0.706 0.656 0.716 1,786,811 0.6890 -2.74%
2003-01-27 0 0.730 0.710 0.730 0.700 0.730 1,348,000 960,960 0.7129 0.726 0.706 0.726 0.696 0.726 1,356,206 0.7086 -1.35%
2003-01-24 0 0.740 0.740 0.760 0.700 0.760 2,676,000 1,921,500 0.7180 0.736 0.736 0.755 0.696 0.755 2,692,290 0.7137 4.23%
2003-01-23 0 0.710 0.700 0.710 0.700 0.830 13,838,000 10,483,600 0.7576 0.706 0.696 0.706 0.696 0.825 13,922,236 0.7530 -8.97%
2003-01-22 0 0.780 0.770 0.790 0.730 0.800 2,350,000 1,805,140 0.7681 0.775 0.765 0.785 0.726 0.795 2,364,305 0.7635 1.30%
2003-01-21 0 0.770 0.760 0.770 0.720 0.810 8,144,000 6,166,900 0.7572 0.765 0.755 0.765 0.716 0.805 8,193,575 0.7527 -1.28%
2003-01-20 0 0.780 0.780 0.790 0.750 0.820 3,188,400 2,465,476 0.7733 0.775 0.775 0.785 0.745 0.815 3,207,809 0.7686 4.00%
2003-01-17 0 0.750 0.800 - 0.690 0.800 3,244,000 2,388,620 0.7363 0.745 0.795 - 0.686 0.795 3,263,747 0.7319 4.17%
2003-01-16 0 0.720 0.720 0.730 0.710 0.730 2,551,200 1,827,336 0.7163 0.716 0.716 0.726 0.706 0.726 2,566,730 0.7119 1.41%
2003-01-15 0 0.710 0.710 0.720 0.700 0.720 1,356,800 961,776 0.7089 0.706 0.706 0.716 0.696 0.716 1,365,059 0.7046 1.43%
2003-01-14 0 0.700 0.710 0.720 0.650 0.820 16,563,600 11,848,228 0.7153 0.696 0.706 0.716 0.646 0.815 16,664,428 0.7110 -13.58%
2003-01-13 0 0.820 0.810 0.830 0.780 0.860 5,296,000 4,285,440 0.8092 0.805 0.795 0.815 0.766 0.844 5,394,019 0.7945 0.00%
2003-01-10 0 0.820 0.810 0.820 0.770 0.850 11,308,400 9,154,988 0.8096 0.805 0.795 0.805 0.756 0.835 11,517,698 0.7949 2.50%
2003-01-09 0 0.800 0.800 0.810 0.720 0.820 7,353,999 5,732,079 0.7795 0.785 0.785 0.795 0.707 0.805 7,490,108 0.7653 6.67%
2003-01-08 0 0.750 0.740 0.750 0.700 0.800 14,635,000 10,940,820 0.7476 0.736 0.727 0.736 0.687 0.785 14,905,867 0.7340 2.74%
2003-01-07 0 0.730 0.720 0.730 0.640 0.780 5,606,000 4,024,460 0.7179 0.717 0.707 0.717 0.628 0.766 5,709,757 0.7048 2.82%
2003-01-06 0 0.710 0.710 0.720 0.620 0.720 4,334,000 2,878,480 0.6642 0.697 0.697 0.707 0.609 0.707 4,414,214 0.6521 10.94%
2003-01-03 0 0.640 0.630 0.640 0.560 0.700 4,601,200 2,823,360 0.6136 0.628 0.619 0.628 0.550 0.687 4,686,360 0.6025 14.29%
2003-01-02 0 0.560 0.560 0.590 0.560 0.590 464,000 265,400 0.5720 0.550 0.550 0.579 0.550 0.579 472,588 0.5616 -1.75%
2002-12-31 0 0.570 0.560 0.590 0.570 0.570 100,000 57,000 0.5700 0.560 0.550 0.579 0.560 0.560 101,851 0.5596 3.64%
2002-12-30 0 0.550 0.550 0.570 0.550 0.570 250,000 141,100 0.5644 0.540 0.540 0.560 0.540 0.560 254,627 0.5541 -8.33%
2002-12-27 0 0.600 0.600 0.610 0.590 0.620 1,690,000 1,021,600 0.6045 0.589 0.589 0.599 0.579 0.609 1,721,279 0.5935 0.00%
2002-12-24 0 0.600 0.600 0.630 0.560 0.640 986,000 589,320 0.5977 0.589 0.589 0.619 0.550 0.628 1,004,249 0.5868 7.14%
2002-12-23 0 0.560 0.560 0.570 0.540 0.630 1,030,000 587,560 0.5704 0.550 0.550 0.560 0.530 0.619 1,049,063 0.5601 0.00%
2002-12-20 0 0.560 0.560 0.570 0.550 0.590 1,159,200 653,584 0.5638 0.550 0.550 0.560 0.540 0.579 1,180,655 0.5536 -5.08%
2002-12-19 0 0.590 0.580 0.590 0.540 0.620 6,750,000 3,836,120 0.5683 0.579 0.569 0.579 0.530 0.609 6,874,930 0.5580 11.32%
2002-12-18 0 0.530 0.530 0.540 0.460 0.600 13,964,400 7,482,080 0.5358 0.520 0.520 0.530 0.452 0.589 14,222,855 0.5261 20.45%
2002-12-17 0 0.440 0.440 0.450 0.410 0.450 1,118,000 486,410 0.4351 0.432 0.432 0.442 0.403 0.442 1,138,692 0.4272 -4.35%
2002-12-16 0 0.460 0.460 0.470 0.425 0.470 1,272,000 566,310 0.4452 0.452 0.452 0.461 0.417 0.461 1,295,542 0.4371 0.00%
2002-12-13 0 0.460 0.455 0.465 0.440 0.500 666,000 304,610 0.4574 0.452 0.447 0.457 0.432 0.491 678,326 0.4491 0.00%
2002-12-12 0 0.460 0.435 0.480 0.380 0.495 2,318,000 1,029,520 0.4441 0.452 0.427 0.471 0.373 0.486 2,360,902 0.4361 24.32%
2002-12-11 0 0.370 0.370 0.420 0.370 0.445 3,080,000 1,235,460 0.4011 0.363 0.363 0.412 0.363 0.437 3,137,005 0.3938 -16.85%
2002-12-10 0 0.445 0.430 0.445 0.445 0.455 110,000 49,550 0.4505 0.437 0.422 0.437 0.437 0.447 112,036 0.4423 -2.20%
2002-12-09 0 0.455 0.455 0.465 0.455 0.470 540,000 252,150 0.4669 0.447 0.447 0.457 0.447 0.461 549,994 0.4585 -2.15%
2002-12-06 0 0.465 0.425 0.500 0.425 0.510 992,000 453,390 0.4570 0.457 0.417 0.491 0.417 0.501 1,010,360 0.4487 2.20%
2002-12-05 0 0.455 0.440 0.455 0.450 0.465 320,000 145,800 0.4556 0.447 0.432 0.447 0.442 0.457 325,923 0.4473 -5.21%
2002-12-04 0 0.480 0.450 0.480 - - 0 0 - 0.471 0.442 0.471 - - 0 - 0.00%
2002-12-03 0 0.480 0.450 0.480 0.480 0.490 180,000 87,450 0.4858 0.471 0.442 0.471 0.471 0.481 183,331 0.4770 -1.03%
2002-12-02 0 0.485 0.455 0.495 0.485 0.485 50,000 24,250 0.4850 0.476 0.447 0.486 0.476 0.476 50,925 0.4762 -3.00%
2002-11-29 0 0.500 0.450 0.500 0.430 0.500 584,000 264,290 0.4526 0.491 0.442 0.491 0.422 0.491 594,809 0.4443 6.38%
2002-11-28 0 0.470 0.455 0.500 - - 0 0 - 0.461 0.447 0.491 - - 0 - 0.00%
2002-11-27 0 0.470 0.465 0.475 0.460 0.520 612,000 295,530 0.4829 0.461 0.457 0.466 0.452 0.511 623,327 0.4741 -2.08%
2002-11-26 0 0.480 0.470 0.480 - - 0 0 - 0.471 0.461 0.471 - - 0 - -4.00%
2002-11-25 0 0.500 0.455 0.500 0.450 0.550 142,000 70,100 0.4937 0.491 0.447 0.491 0.442 0.540 144,628 0.4847 5.26%
2002-11-22 0 0.475 0.415 0.475 0.395 0.510 1,134,000 512,720 0.4521 0.466 0.407 0.466 0.388 0.501 1,154,988 0.4439 -3.06%
2002-11-21 0 0.490 0.495 0.520 0.490 0.490 100,000 49,000 0.4900 0.481 0.486 0.511 0.481 0.481 101,851 0.4811 -1.01%
2002-11-20 0 0.495 0.470 0.500 - - 0 0 - 0.486 0.461 0.491 - - 0 - 0.00%
2002-11-19 0 0.495 0.490 0.500 - - 0 0 - 0.486 0.481 0.491 - - 0 - 0.00%
2002-11-18 0 0.495 - 0.500 - - 0 0 - 0.486 - 0.491 - - 0 - 0.00%
2002-11-15 0 0.495 - 0.500 - - 0 0 - 0.486 - 0.491 - - 0 - 0.00%
2002-11-14 0 0.495 0.460 0.495 - - 0 0 - 0.486 0.452 0.486 - - 0 - -1.00%
2002-11-13 0 0.500 0.470 0.500 - - 0 0 - 0.491 0.461 0.491 - - 0 - 0.00%
2002-11-12 0 0.500 0.495 0.500 0.480 0.510 144,000 70,870 0.4922 0.491 0.486 0.491 0.471 0.501 146,665 0.4832 -1.96%
2002-11-11 0 0.510 - 0.520 - - 0 0 - 0.501 - 0.511 - - 0 - 0.00%
2002-11-08 0 0.510 - 0.520 - - 0 0 - 0.501 - 0.511 - - 0 - 0.00%
2002-11-07 0 0.510 0.465 0.520 - - 0 0 - 0.501 0.457 0.511 - - 0 - 0.00%
2002-11-06 0 0.510 - 0.520 - - 0 0 - 0.501 - 0.511 - - 0 - 0.00%
2002-11-05 0 0.510 - 0.520 - - 0 0 - 0.501 - 0.511 - - 0 - 0.00%
2002-11-04 0 0.510 0.470 0.520 - - 0 0 - 0.501 0.461 0.511 - - 0 - 0.00%
2002-11-01 0 0.510 0.470 0.520 - - 0 0 - 0.501 0.461 0.511 - - 0 - 0.00%
2002-10-31 0 0.510 0.470 0.520 - - 0 0 - 0.501 0.461 0.511 - - 0 - 0.00%
2002-10-30 0 0.510 0.485 0.510 0.495 0.530 100,000 50,820 0.5082 0.501 0.476 0.501 0.486 0.520 101,851 0.4990 0.00%
2002-10-29 0 0.510 0.475 0.510 0.480 0.540 22,000 11,220 0.5100 0.501 0.466 0.501 0.471 0.530 22,407 0.5007 -7.27%
2002-10-28 0 0.550 0.460 0.550 - - 0 0 - 0.540 0.452 0.540 - - 0 - 0.00%
2002-10-25 0 0.550 0.500 0.550 0.500 0.580 570,000 300,380 0.5270 0.540 0.491 0.540 0.491 0.569 580,550 0.5174 3.77%
2002-10-24 0 0.530 - 0.530 - - 0 0 - 0.520 - 0.520 - - 0 - -1.85%
2002-10-23 0 0.540 0.495 0.540 0.480 0.540 116,000 56,220 0.4847 0.530 0.486 0.530 0.471 0.530 118,147 0.4758 0.00%
2002-10-22 0 0.540 - 0.550 - - 0 0 - 0.530 - 0.540 - - 0 - 0.00%
2002-10-21 0 0.540 - 0.540 - - 0 0 - 0.530 - 0.530 - - 0 - -1.82%
2002-10-18 0 0.550 0.530 0.550 0.520 0.550 280,000 148,320 0.5297 0.540 0.520 0.540 0.511 0.540 285,182 0.5201 5.77%
2002-10-17 0 0.520 - 0.520 - - 0 0 - 0.511 - 0.511 - - 0 - 0.00%
2002-10-16 0 0.520 0.480 0.520 0.520 0.520 68,000 35,360 0.5200 0.511 0.471 0.511 0.511 0.511 69,259 0.5106 5.05%
2002-10-15 0 0.495 0.550 - 0.495 0.495 20,000 9,900 0.4950 0.486 0.540 - 0.486 0.486 20,370 0.4860 4.21%
2002-10-11 0 0.475 - - - - 0 0 - 0.466 - - - - 0 - 0.00%
2002-10-10 0 0.475 0.475 0.480 0.450 0.475 286,800 134,294 0.4682 0.466 0.466 0.471 0.442 0.466 292,108 0.4597 -2.06%
2002-10-09 0 0.485 0.490 0.495 - - 0 0 - 0.476 0.481 0.486 - - 0 - 0.00%
2002-10-08 0 0.485 - 0.495 - - 0 0 - 0.476 - 0.486 - - 0 - 0.00%
2002-10-07 0 0.485 0.475 0.485 0.480 0.490 60,000 28,820 0.4803 0.476 0.466 0.476 0.471 0.481 61,110 0.4716 0.00%
2002-10-04 0 0.485 0.485 0.495 - - 0 0 - 0.476 0.476 0.486 - - 0 - 2.11%
2002-10-03 0 0.475 0.475 0.480 0.465 0.465 50,000 23,250 0.4650 0.466 0.466 0.471 0.457 0.457 50,925 0.4566 0.00%
2002-10-02 0 0.475 0.475 0.520 - - 0 0 - 0.466 0.466 0.511 - - 0 - 0.00%
2002-09-30 0 0.475 0.460 0.550 - - 0 0 - 0.466 0.452 0.540 - - 0 - 0.00%
2002-09-27 0 0.475 0.475 0.540 0.475 0.475 32,000 15,200 0.4750 0.466 0.466 0.530 0.466 0.466 32,592 0.4664 -18.10%
2002-09-26 0 0.580 0.570 0.590 0.510 0.770 124,000 70,960 0.5723 0.569 0.560 0.579 0.501 0.756 126,295 0.5619 17.17%
2002-09-25 0 0.495 0.460 0.495 - - 0 0 - 0.486 0.452 0.486 - - 0 - 0.00%
2002-09-24 0 0.495 0.470 0.500 - - 0 0 - 0.486 0.461 0.491 - - 0 - 0.00%
2002-09-23 0 0.495 0.475 0.495 0.470 0.500 72,000 35,150 0.4882 0.486 0.466 0.486 0.461 0.491 73,333 0.4793 4.21%
2002-09-20 0 0.475 0.475 0.495 0.475 0.475 120,000 57,000 0.4750 0.466 0.466 0.486 0.466 0.466 122,221 0.4664 -3.06%
2002-09-19 0 0.490 0.480 - 0.490 0.490 100,000 49,000 0.4900 0.481 0.471 - 0.481 0.481 101,851 0.4811 0.00%
2002-09-18 0 0.490 0.480 0.500 - - 0 0 - 0.481 0.471 0.491 - - 0 - 0.00%
2002-09-17 0 0.490 0.490 0.510 0.490 0.490 44,000 21,560 0.4900 0.481 0.481 0.501 0.481 0.481 44,814 0.4811 0.00%
2002-09-16 0 0.490 0.485 0.490 0.490 0.495 200,000 98,150 0.4908 0.481 0.476 0.481 0.481 0.486 203,702 0.4818 -3.92%
2002-09-13 0 0.510 0.500 0.510 0.495 0.510 82,000 40,700 0.4963 0.501 0.491 0.501 0.486 0.501 83,518 0.4873 0.00%
2002-09-12 0 0.510 0.500 0.510 - - 0 0 - 0.501 0.491 0.501 - - 0 - -1.92%
2002-09-11 0 0.520 0.495 0.520 - - 0 0 - 0.511 0.486 0.511 - - 0 - 0.00%
2002-09-10 0 0.520 0.495 0.520 - - 0 0 - 0.511 0.486 0.511 - - 0 - -1.89%
2002-09-09 0 0.530 0.495 0.530 - - 0 0 - 0.520 0.486 0.520 - - 0 - 0.00%
2002-09-06 0 0.530 0.490 0.530 - - 0 0 - 0.520 0.481 0.520 - - 0 - 0.00%
2002-09-05 0 0.530 0.495 0.530 - - 0 0 - 0.520 0.486 0.520 - - 0 - -1.85%
2002-09-04 0 0.540 0.495 0.540 - - 0 0 - 0.530 0.486 0.530 - - 0 - -1.82%
2002-09-03 0 0.550 0.510 0.550 0.510 0.570 360,000 197,620 0.5489 0.540 0.501 0.540 0.501 0.560 366,663 0.5390 7.84%
2002-09-02 0 0.510 0.475 0.510 - - 0 0 - 0.501 0.466 0.501 - - 0 - 0.00%
2002-08-30 0 0.510 0.490 0.520 - - 0 0 - 0.501 0.481 0.511 - - 0 - 0.00%
2002-08-29 0 0.510 0.500 0.510 0.510 0.510 50,000 25,500 0.5100 0.501 0.491 0.501 0.501 0.501 50,925 0.5007 2.00%
2002-08-28 0 0.500 0.500 0.560 0.500 0.500 46,000 23,000 0.5000 0.491 0.491 0.550 0.491 0.491 46,851 0.4909 1.01%
2002-08-27 0 0.495 0.495 0.500 0.495 0.495 70,400 34,838 0.4949 0.486 0.486 0.491 0.486 0.486 71,703 0.4859 0.00%
2002-08-26 0 0.495 0.495 0.520 - - 0 0 - 0.486 0.486 0.511 - - 0 - 0.00%
2002-08-23 0 0.495 0.495 0.530 0.495 0.495 4,000 1,980 0.4950 0.486 0.486 0.520 0.486 0.486 4,074 0.4860 0.00%
2002-08-22 0 0.495 0.495 0.570 0.495 0.495 130,000 64,350 0.4950 0.486 0.486 0.560 0.486 0.486 132,406 0.4860 0.00%
2002-08-21 0 0.495 0.495 0.510 0.495 0.495 30,000 14,850 0.4950 0.486 0.486 0.501 0.486 0.486 30,555 0.4860 0.00%
2002-08-20 0 0.495 0.500 0.520 0.495 0.495 100,000 49,500 0.4950 0.486 0.491 0.511 0.486 0.486 101,851 0.4860 0.00%
2002-08-19 0 0.495 0.490 0.500 0.490 0.495 140,000 69,250 0.4946 0.486 0.481 0.491 0.481 0.486 142,591 0.4857 1.02%
2002-08-16 0 0.490 0.490 0.500 - - 0 0 - 0.481 0.481 0.491 - - 0 - 1.03%
2002-08-15 0 0.485 0.480 0.520 0.485 0.485 100,800 48,860 0.4847 0.476 0.471 0.511 0.476 0.476 102,666 0.4759 3.19%
2002-08-14 0 0.470 0.470 0.495 0.470 0.470 14,000 6,580 0.4700 0.461 0.461 0.486 0.461 0.461 14,259 0.4615 -2.08%
2002-08-13 0 0.480 0.480 0.510 0.480 0.480 2,000 960 0.4800 0.471 0.471 0.501 0.471 0.471 2,037 0.4713 0.00%
2002-08-12 0 0.480 0.490 0.495 0.480 0.480 60,000 28,800 0.4800 0.471 0.481 0.486 0.471 0.471 61,110 0.4713 -5.88%
2002-08-09 0 0.510 0.475 0.520 0.495 0.510 80,000 40,200 0.5025 0.501 0.466 0.511 0.486 0.501 81,481 0.4934 5.15%
2002-08-08 0 0.485 0.485 0.520 - - 0 0 - 0.476 0.476 0.511 - - 0 - 0.00%
2002-08-07 0 0.485 0.485 0.530 0.480 0.530 146,000 73,900 0.5062 0.476 0.476 0.520 0.471 0.520 148,702 0.4970 -13.39%
2002-08-06 0 0.560 0.550 0.560 0.520 0.560 150,000 80,720 0.5381 0.550 0.540 0.550 0.511 0.550 152,776 0.5284 7.69%
2002-08-05 0 0.520 0.490 0.520 - - 0 0 - 0.511 0.481 0.511 - - 0 - 0.00%
2002-08-02 0 0.520 0.570 0.580 0.485 0.530 330,000 168,060 0.5093 0.511 0.560 0.569 0.476 0.520 336,108 0.5000 4.00%
2002-08-01 0 0.500 0.500 0.520 0.500 0.500 328,000 164,000 0.5000 0.491 0.491 0.511 0.491 0.491 334,071 0.4909 -3.85%
2002-07-31 0 0.520 0.510 0.530 - - 0 0 - 0.511 0.501 0.520 - - 0 - 0.00%
2002-07-30 0 0.520 0.510 0.520 0.510 0.540 1,138,000 591,640 0.5199 0.511 0.501 0.511 0.501 0.530 1,159,062 0.5104 0.00%
2002-07-29 0 0.520 0.510 0.520 0.470 0.550 946,000 466,730 0.4934 0.511 0.501 0.511 0.461 0.540 963,509 0.4844 5.05%
2002-07-26 0 0.495 0.520 0.530 0.470 0.530 1,104,000 535,370 0.4849 0.486 0.511 0.520 0.461 0.520 1,124,433 0.4761 -4.81%
2002-07-25 0 0.520 0.510 0.530 0.510 0.530 184,000 96,180 0.5227 0.511 0.501 0.520 0.501 0.520 187,405 0.5132 1.96%
2002-07-24 0 0.510 0.510 0.530 0.510 0.510 180,000 91,800 0.5100 0.501 0.501 0.520 0.501 0.501 183,331 0.5007 -1.92%
2002-07-23 0 0.520 0.510 0.530 0.520 0.520 150,000 78,000 0.5200 0.511 0.501 0.520 0.511 0.511 152,776 0.5106 -1.89%
2002-07-22 0 0.530 0.530 0.540 0.500 0.530 276,000 144,300 0.5228 0.520 0.520 0.530 0.491 0.520 281,108 0.5133 -1.85%
2002-07-19 0 0.540 0.540 0.550 0.520 0.540 190,000 99,800 0.5253 0.530 0.530 0.540 0.511 0.530 193,517 0.5157 3.85%
2002-07-18 0 0.520 0.520 0.530 0.510 0.520 80,000 41,400 0.5175 0.511 0.511 0.520 0.501 0.511 81,481 0.5081 1.96%
2002-07-17 0 0.510 0.510 0.530 0.500 0.520 280,000 144,500 0.5161 0.501 0.501 0.520 0.491 0.511 285,182 0.5067 0.00%
2002-07-16 0 0.510 0.500 0.530 0.510 0.540 982,000 519,640 0.5292 0.501 0.491 0.520 0.501 0.530 1,000,175 0.5195 -5.56%
2002-07-15 0 0.540 0.500 0.540 0.550 0.550 22,000 11,980 0.5445 0.530 0.491 0.530 0.540 0.540 22,407 0.5347 3.85%
2002-07-12 0 0.520 0.490 0.520 0.520 0.540 310,000 161,400 0.5206 0.511 0.481 0.511 0.511 0.530 315,738 0.5112 0.00%
2002-07-11 0 0.520 0.490 0.520 0.500 0.520 62,000 31,040 0.5006 0.511 0.481 0.511 0.491 0.511 63,148 0.4915 -3.70%
2002-07-10 0 0.540 0.510 0.540 0.540 0.540 20,000 10,800 0.5400 0.530 0.501 0.530 0.530 0.530 20,370 0.5302 0.00%
2002-07-09 0 0.540 0.520 0.540 - - 0 0 - 0.530 0.511 0.530 - - 0 - 0.00%
2002-07-08 0 0.540 0.530 0.550 0.540 0.580 1,032,000 578,020 0.5601 0.530 0.520 0.540 0.530 0.569 1,051,100 0.5499 -1.82%
2002-07-05 0 0.550 0.550 0.560 0.530 0.570 930,000 513,400 0.5520 0.540 0.540 0.550 0.520 0.560 947,213 0.5420 -1.79%
2002-07-04 0 0.560 0.550 0.560 0.510 0.600 2,072,000 1,134,680 0.5476 0.550 0.540 0.550 0.501 0.589 2,110,349 0.5377 5.66%
2002-07-03 0 0.530 0.520 0.540 - - 0 0 - 0.520 0.511 0.530 - - 0 - 0.00%
2002-07-02 0 0.530 0.510 0.530 - - 0 0 - 0.520 0.501 0.520 - - 0 - 0.00%
2002-06-28 0 0.530 0.510 0.530 0.530 0.530 150,000 79,500 0.5300 0.520 0.501 0.520 0.520 0.520 152,776 0.5204 -3.64%
2002-06-27 0 0.550 0.540 0.550 0.510 0.560 1,052,000 568,220 0.5401 0.540 0.530 0.540 0.501 0.550 1,071,471 0.5303 3.77%
2002-06-26 0 0.530 0.510 0.540 0.495 0.530 570,000 290,790 0.5102 0.520 0.501 0.530 0.486 0.520 580,550 0.5009 1.92%
2002-06-25 0 0.520 0.520 0.530 0.520 0.530 320,000 168,400 0.5263 0.511 0.511 0.520 0.511 0.520 325,923 0.5167 -1.89%
2002-06-24 0 0.530 0.530 0.540 0.530 0.530 204,000 108,120 0.5300 0.520 0.520 0.530 0.520 0.520 207,776 0.5204 0.00%
2002-06-21 0 0.530 0.530 0.540 0.530 0.530 170,000 90,100 0.5300 0.520 0.520 0.530 0.520 0.520 173,146 0.5204 -3.64%
2002-06-20 0 0.550 0.530 0.550 0.530 0.550 328,000 178,060 0.5429 0.540 0.520 0.540 0.520 0.540 334,071 0.5330 0.00%
2002-06-19 0 0.550 0.530 0.560 0.530 0.610 8,488,000 4,754,240 0.5601 0.540 0.520 0.550 0.520 0.599 8,645,097 0.5499 -8.33%
2002-06-18 0 0.600 0.610 0.620 0.530 0.640 22,758,000 13,401,100 0.5889 0.589 0.599 0.609 0.520 0.628 23,179,208 0.5782 -1.64%
2002-06-17 0 0.610 0.600 0.610 0.590 0.670 15,778,000 9,874,780 0.6259 0.599 0.589 0.599 0.579 0.658 16,070,022 0.6145 3.39%
2002-06-14 0 0.590 0.550 0.590 0.540 0.600 1,462,000 817,720 0.5593 0.579 0.540 0.579 0.530 0.589 1,489,059 0.5492 5.36%
2002-06-13 0 0.560 0.550 0.560 0.540 0.600 4,554,000 2,571,020 0.5646 0.550 0.540 0.550 0.530 0.589 4,638,286 0.5543 1.82%
2002-06-12 0 0.550 0.550 0.560 0.550 0.590 1,844,000 1,034,220 0.5609 0.540 0.540 0.550 0.540 0.579 1,878,129 0.5507 -6.78%
2002-06-11 0 0.590 0.560 0.590 0.560 0.590 830,000 477,640 0.5755 0.579 0.550 0.579 0.550 0.579 845,362 0.5650 0.00%
2002-06-10 0 0.590 0.580 0.600 0.570 0.610 4,992,400 2,954,264 0.5918 0.579 0.569 0.589 0.560 0.599 5,084,800 0.5810 0.00%
2002-06-07 0 0.590 0.590 0.610 0.580 0.630 6,668,000 4,037,160 0.6055 0.579 0.579 0.599 0.569 0.619 6,791,412 0.5945 0.00%
2002-06-06 0 0.590 0.580 0.590 0.580 0.640 16,476,800 9,947,896 0.6038 0.579 0.569 0.579 0.569 0.628 16,781,755 0.5928 3.51%
2002-06-05 0 0.570 0.560 0.570 0.550 0.650 5,610,000 3,235,000 0.5766 0.560 0.550 0.560 0.540 0.638 5,713,831 0.5662 -9.52%
2002-06-04 0 0.630 0.580 0.630 0.570 0.650 1,394,000 823,820 0.5910 0.619 0.569 0.619 0.560 0.638 1,419,800 0.5802 3.28%
2002-06-03 0 0.610 0.610 0.620 0.580 0.670 1,916,000 1,144,260 0.5972 0.599 0.599 0.609 0.569 0.658 1,951,462 0.5864 3.39%
2002-05-31 0 0.590 0.570 0.590 0.560 0.590 728,000 413,960 0.5686 0.579 0.560 0.579 0.550 0.579 741,474 0.5583 -1.67%
2002-05-30 0 0.600 0.570 0.600 0.550 0.610 2,448,000 1,392,900 0.5690 0.589 0.560 0.589 0.540 0.599 2,493,308 0.5587 -4.76%
2002-05-29 0 0.630 0.580 0.630 0.580 0.660 1,326,000 830,680 0.6265 0.619 0.569 0.619 0.569 0.648 1,350,542 0.6151 3.28%
2002-05-28 0 0.610 0.630 0.640 0.580 0.640 1,544,000 924,600 0.5988 0.599 0.619 0.628 0.569 0.628 1,572,577 0.5880 7.02%
2002-05-27 0 0.570 0.570 0.600 0.570 0.600 152,000 89,960 0.5918 0.560 0.560 0.589 0.560 0.589 154,813 0.5811 -3.39%
2002-05-24 0 0.590 0.560 0.570 0.550 0.600 2,190,000 1,258,540 0.5747 0.579 0.550 0.560 0.540 0.589 2,230,533 0.5642 -3.28%
2002-05-23 0 0.610 0.590 0.610 0.580 0.610 446,000 261,360 0.5860 0.599 0.579 0.599 0.569 0.599 454,255 0.5754 -3.17%
2002-05-22 0 0.630 0.610 0.630 0.570 0.640 794,000 472,200 0.5947 0.619 0.599 0.619 0.560 0.628 808,695 0.5839 3.28%
2002-05-21 0 0.610 0.580 0.610 0.540 0.670 2,777,200 1,740,600 0.6267 0.599 0.569 0.599 0.530 0.658 2,828,601 0.6154 -3.17%
2002-05-17 0 0.630 0.650 0.660 0.610 0.700 1,686,000 1,098,340 0.6514 0.619 0.638 0.648 0.599 0.687 1,717,205 0.6396 -7.35%
2002-05-16 0 0.680 0.680 0.690 0.640 0.700 2,258,000 1,514,380 0.6707 0.668 0.668 0.677 0.628 0.687 2,299,791 0.6585 6.25%
2002-05-15 0 0.640 0.640 0.660 0.600 0.700 5,372,000 3,487,580 0.6492 0.628 0.628 0.648 0.589 0.687 5,471,426 0.6374 6.67%
2002-05-14 0 0.600 0.590 0.610 0.550 0.600 1,670,000 964,500 0.5775 0.589 0.579 0.599 0.540 0.589 1,700,909 0.5670 1.69%
2002-05-13 0 0.590 0.570 0.600 0.540 0.630 3,594,000 2,126,420 0.5917 0.579 0.560 0.589 0.530 0.619 3,660,518 0.5809 7.27%
2002-05-10 0 0.550 0.550 0.570 0.550 0.600 906,000 522,596 0.5768 0.540 0.540 0.560 0.540 0.589 922,768 0.5663 -3.51%
2002-05-09 0 0.570 0.550 0.570 0.500 0.600 1,582,000 887,760 0.5612 0.560 0.540 0.560 0.491 0.589 1,611,280 0.5510 7.55%
2002-05-08 0 0.530 0.520 0.530 0.520 0.540 778,000 413,120 0.5310 0.520 0.511 0.520 0.511 0.530 792,399 0.5214 -3.64%
2002-05-07 0 0.550 0.530 0.540 0.520 0.560 1,658,000 903,960 0.5452 0.540 0.520 0.530 0.511 0.550 1,688,687 0.5353 3.77%
2002-05-06 0 0.530 0.520 0.530 0.510 0.540 2,196,000 1,136,640 0.5176 0.520 0.511 0.520 0.501 0.530 2,236,644 0.5082 6.00%
2002-05-03 0 0.500 0.490 0.500 0.500 0.500 200,000 100,000 0.5000 0.491 0.481 0.491 0.491 0.491 203,702 0.4909 0.00%
2002-05-02 0 0.500 0.485 0.500 0.500 0.500 100,000 50,300 0.5030 0.491 0.476 0.491 0.491 0.491 101,851 0.4939 2.04%
2002-04-30 0 0.490 0.485 0.500 - - 0 0 - 0.481 0.476 0.491 - - 0 - 0.00%
2002-04-29 0 0.490 0.470 0.500 0.490 0.490 40,000 19,600 0.4900 0.481 0.461 0.491 0.481 0.481 40,740 0.4811 -1.01%
2002-04-26 0 0.495 0.495 0.500 0.495 0.500 130,000 64,450 0.4958 0.486 0.486 0.491 0.486 0.491 132,406 0.4868 -2.94%
2002-04-25 0 0.510 0.500 0.510 0.500 0.510 210,000 106,600 0.5076 0.501 0.491 0.501 0.491 0.501 213,887 0.4984 5.15%
2002-04-24 0 0.485 0.500 0.510 0.470 0.550 1,088,000 554,140 0.5093 0.476 0.491 0.501 0.461 0.540 1,108,137 0.5001 -8.49%
2002-04-23 0 0.530 0.510 0.540 0.500 0.540 1,778,000 910,700 0.5122 0.520 0.501 0.530 0.491 0.530 1,810,907 0.5029 0.00%
2002-04-22 0 0.530 0.520 0.530 0.500 0.530 548,000 279,040 0.5092 0.520 0.511 0.520 0.491 0.520 558,142 0.4999 0.00%
2002-04-19 0 0.530 0.510 0.530 0.510 0.530 372,000 192,300 0.5169 0.520 0.501 0.520 0.501 0.520 378,885 0.5075 -8.62%
2002-04-18 0 0.580 0.530 0.580 0.470 0.580 520,000 262,920 0.5056 0.569 0.520 0.569 0.461 0.569 529,624 0.4964 16.00%
2002-04-17 0 0.500 0.480 0.510 0.480 0.530 254,000 127,800 0.5031 0.491 0.471 0.501 0.471 0.520 258,701 0.4940 3.09%
2002-04-16 0 0.485 0.455 0.485 0.450 0.510 202,000 93,840 0.4646 0.476 0.447 0.476 0.442 0.501 205,739 0.4561 -1.02%
2002-04-15 0 0.490 0.465 0.490 0.465 0.500 166,000 78,710 0.4742 0.481 0.457 0.481 0.457 0.491 169,072 0.4655 5.38%
2002-04-12 0 0.465 0.465 0.485 0.465 0.470 120,000 56,300 0.4692 0.457 0.457 0.476 0.457 0.461 122,221 0.4606 -6.06%
2002-04-11 0 0.495 0.490 0.495 - - 0 0 - 0.486 0.481 0.486 - - 0 - 0.00%
2002-04-10 0 0.495 0.455 0.495 0.510 0.510 4,000 2,040 0.5100 0.486 0.447 0.486 0.501 0.501 4,074 0.5007 1.02%
2002-04-09 0 0.490 0.445 0.490 0.430 0.490 376,000 171,520 0.4562 0.481 0.437 0.481 0.422 0.481 382,959 0.4479 1.03%
2002-04-08 0 0.485 0.450 0.485 0.455 0.490 178,000 82,470 0.4633 0.476 0.442 0.476 0.447 0.481 181,294 0.4549 0.00%
2002-04-04 0 0.485 0.455 0.485 0.485 0.485 48,000 23,280 0.4850 0.476 0.447 0.476 0.476 0.476 48,888 0.4762 -1.02%
2002-04-03 0 0.490 0.460 0.490 - - 1,200 528 0.4400 0.481 0.452 0.481 - - 1,222 0.4320 -1.01%
2002-04-02 0 0.495 0.455 0.495 0.500 0.500 2,000 1,000 0.5000 0.486 0.447 0.486 0.491 0.491 2,037 0.4909 3.13%
2002-03-28 0 0.480 0.460 0.480 0.460 0.490 64,000 30,660 0.4791 0.471 0.452 0.471 0.452 0.481 65,185 0.4704 5.49%
2002-03-27 0 0.455 0.455 0.480 0.455 0.455 72,000 32,760 0.4550 0.447 0.447 0.471 0.447 0.447 73,333 0.4467 -4.21%
2002-03-26 0 0.475 0.465 0.480 - - 0 0 - 0.466 0.457 0.471 - - 0 - 0.00%
2002-03-25 0 0.475 0.475 0.480 0.460 0.495 742,000 348,970 0.4703 0.466 0.466 0.471 0.452 0.486 755,733 0.4618 -3.06%
2002-03-22 0 0.490 0.480 0.490 0.490 0.500 102,000 50,050 0.4907 0.481 0.471 0.481 0.481 0.491 103,888 0.4818 2.08%
2002-03-21 0 0.480 0.475 0.490 0.480 0.490 350,000 170,000 0.4857 0.471 0.466 0.481 0.471 0.481 356,478 0.4769 -2.04%
2002-03-20 0 0.490 0.490 0.495 0.480 0.495 630,800 307,128 0.4869 0.481 0.481 0.486 0.471 0.486 642,475 0.4780 -2.00%
2002-03-19 0 0.500 0.485 0.500 0.485 0.500 358,000 177,580 0.4960 0.491 0.476 0.491 0.476 0.491 364,626 0.4870 0.00%
2002-03-18 0 0.500 0.490 0.500 0.495 0.510 408,000 205,780 0.5044 0.491 0.481 0.491 0.486 0.501 415,551 0.4952 -1.96%
2002-03-15 0 0.510 0.500 0.510 0.495 0.520 1,688,000 852,980 0.5053 0.501 0.491 0.501 0.486 0.511 1,719,242 0.4961 0.00%
2002-03-14 0 0.510 0.485 0.510 0.480 0.510 402,000 198,690 0.4943 0.501 0.476 0.501 0.471 0.501 409,440 0.4853 5.15%
2002-03-13 0 0.485 0.485 0.500 0.485 0.485 40,000 19,400 0.4850 0.476 0.476 0.491 0.476 0.476 40,740 0.4762 -2.02%
2002-03-12 0 0.495 0.490 0.500 0.485 0.520 2,307,951 1,135,157 0.4918 0.486 0.481 0.491 0.476 0.511 2,350,667 0.4829 -2.94%
2002-03-11 0 0.510 0.495 0.510 0.495 0.520 1,248,000 630,430 0.5052 0.501 0.486 0.501 0.486 0.511 1,271,098 0.4960 0.00%
2002-03-08 0 0.510 0.500 0.530 0.500 0.530 864,000 448,760 0.5194 0.501 0.491 0.520 0.491 0.520 879,991 0.5100 -7.27%
2002-03-07 0 0.550 0.540 0.550 0.500 0.610 1,278,316 691,569 0.5410 0.540 0.530 0.540 0.491 0.599 1,301,975 0.5312 -3.51%
2002-03-06 0 0.570 0.570 0.580 0.570 0.580 148,000 84,860 0.5734 0.560 0.560 0.569 0.560 0.569 150,739 0.5630 1.79%
2002-03-05 0 0.560 0.520 0.570 0.560 0.580 100,000 56,600 0.5660 0.550 0.511 0.560 0.550 0.569 101,851 0.5557 -6.67%
2002-03-04 0 0.600 0.600 0.610 0.560 0.610 62,000 35,320 0.5697 0.589 0.589 0.599 0.550 0.599 63,148 0.5593 -6.25%
2002-03-01 0 0.640 - 0.640 0.670 0.670 30,000 20,100 0.6700 0.628 - 0.628 0.658 0.658 30,555 0.6578 -1.54%
2002-02-28 0 0.650 0.560 0.650 0.580 0.650 156,000 93,880 0.6018 0.638 0.550 0.638 0.569 0.638 158,887 0.5909 0.00%
2002-02-27 0 0.650 0.610 0.660 0.590 0.700 468,000 298,700 0.6382 0.638 0.599 0.648 0.579 0.687 476,662 0.6266 18.18%
2002-02-26 0 0.550 0.540 0.610 0.550 0.610 308,400 174,240 0.5650 0.540 0.530 0.599 0.540 0.599 314,108 0.5547 -8.33%
2002-02-25 0 0.600 0.600 0.630 0.600 0.650 282,000 173,560 0.6155 0.589 0.589 0.619 0.589 0.638 287,219 0.6043 -11.76%
2002-02-22 0 0.680 0.650 0.680 0.600 0.680 84,000 53,380 0.6355 0.668 0.638 0.668 0.589 0.668 85,555 0.6239 0.00%
2002-02-21 0 0.680 0.680 0.740 0.600 0.800 316,400 210,896 0.6665 0.668 0.668 0.727 0.589 0.785 322,256 0.6544 4.62%
2002-02-20 0 0.650 0.650 0.680 0.620 0.650 436,800 277,384 0.6350 0.638 0.638 0.668 0.609 0.638 444,884 0.6235 -7.14%
2002-02-19 0 0.700 0.620 0.700 0.620 0.700 182,000 116,820 0.6419 0.687 0.609 0.687 0.609 0.687 185,368 0.6302 -4.11%
2002-02-18 0 0.730 0.710 0.780 0.720 1.100 212,000 162,080 0.7645 0.717 0.697 0.766 0.707 1.080 215,924 0.7506 -28.43%
2002-02-15 0 1.020 0.990 1.020 0.820 1.020 668,400 610,180 0.9129 1.001 0.972 1.001 0.805 1.001 680,771 0.8963 18.60%
2002-02-11 0 0.860 0.850 0.860 0.750 0.860 246,000 191,480 0.7784 0.844 0.835 0.844 0.736 0.844 250,553 0.7642 7.50%
2002-02-08 0 0.800 0.860 - 0.700 0.800 236,000 174,000 0.7373 0.785 0.844 - 0.687 0.785 240,368 0.7239 12.68%
2002-02-07 0 0.710 0.660 0.710 - - 0 0 - 0.697 0.648 0.697 - - 0 - 0.00%
2002-02-06 0 0.710 0.660 0.710 0.660 0.660 2,000 1,320 0.6600 0.697 0.648 0.697 0.648 0.648 2,037 0.6480 0.00%
2002-02-05 0 0.710 0.670 0.710 - - 0 0 - 0.697 0.658 0.697 - - 0 - -5.33%
2002-02-04 0 0.750 0.710 0.750 0.750 0.830 18,000 13,900 0.7722 0.736 0.697 0.736 0.736 0.815 18,333 0.7582 -3.85%
2002-02-01 0 0.780 0.700 0.780 0.700 0.780 42,000 29,760 0.7086 0.766 0.687 0.766 0.687 0.766 42,777 0.6957 0.00%
2002-01-31 0 0.780 0.740 0.780 0.690 0.800 104,000 79,900 0.7683 0.766 0.727 0.766 0.677 0.785 105,925 0.7543 8.33%
2002-01-30 0 0.720 - 0.720 0.630 0.770 82,000 55,040 0.6712 0.707 - 0.707 0.619 0.756 83,518 0.6590 7.46%
2002-01-29 0 0.670 0.640 0.670 0.630 0.700 44,000 29,180 0.6632 0.658 0.628 0.658 0.619 0.687 44,814 0.6511 3.08%
2002-01-28 0 0.800 0.750 0.810 0.720 0.810 596,400 464,324 0.7785 0.638 0.598 0.646 0.574 0.646 747,616 0.6211 2.56%
2002-01-25 0 0.780 0.780 0.790 0.700 0.800 107,200 80,160 0.7478 0.622 0.622 0.630 0.558 0.638 134,380 0.5965 13.04%
2002-01-24 0 0.690 0.690 0.800 0.690 0.800 176,000 126,900 0.7210 0.550 0.550 0.638 0.550 0.638 220,625 0.5752 -8.00%
2002-01-23 0 0.750 0.680 0.750 0.710 0.750 40,000 28,560 0.7140 0.598 0.542 0.598 0.566 0.598 50,142 0.5696 1.35%
2002-01-22 0 0.740 0.680 0.780 0.740 0.740 24,000 17,760 0.7400 0.590 0.542 0.622 0.590 0.590 30,085 0.5903 -9.76%
2002-01-21 0 0.820 0.750 0.820 0.660 0.850 82,000 67,348 0.8213 0.654 0.598 0.654 0.527 0.678 102,791 0.6552 6.49%
2002-01-18 0 0.770 0.830 0.840 0.760 0.870 204,000 164,140 0.8046 0.614 0.662 0.670 0.606 0.694 255,724 0.6419 -14.44%
2002-01-17 0 0.900 0.900 - 0.720 0.790 40,400 30,908 0.7650 0.718 0.718 - 0.574 0.630 50,643 0.6103 26.76%
2002-01-16 0 0.710 0.710 - 0.690 0.700 22,000 15,340 0.6973 0.566 0.566 - 0.550 0.558 27,578 0.5562 4.41%
2002-01-15 0 0.680 0.680 - - - 0 0 - 0.542 0.542 - - - 0 - 1.49%
2002-01-14 0 0.670 0.670 0.730 - - 0 0 - 0.534 0.534 0.582 - - 0 - 1.52%
2002-01-11 0 0.660 0.660 0.680 0.600 0.600 2,000 1,200 0.6000 0.527 0.527 0.542 0.479 0.479 2,507 0.4786 1.54%
2002-01-10 0 0.650 0.650 0.730 0.650 0.650 34,000 22,100 0.6500 0.519 0.519 0.582 0.519 0.519 42,621 0.5185 -10.96%
2002-01-09 0 0.730 0.670 0.780 0.730 0.790 12,000 9,360 0.7800 0.582 0.534 0.622 0.582 0.630 15,043 0.6222 -12.05%
2002-01-08 0 0.830 0.830 0.870 0.830 0.870 30,000 25,040 0.8347 0.662 0.662 0.694 0.662 0.694 37,606 0.6658 -5.68%
2002-01-07 0 0.880 0.810 - 0.860 0.920 30,000 26,600 0.8867 0.702 0.646 - 0.686 0.734 37,606 0.7073 -4.35%
2002-01-04 0 0.920 - 0.930 - - 0 0 - 0.734 - 0.742 - - 0 - 0.00%
2002-01-03 0 0.920 0.840 0.950 0.920 0.920 16,000 14,720 0.9200 0.734 0.670 0.758 0.734 0.734 20,057 0.7339 -8.00%
2002-01-02 0 1.000 - 1.000 1.000 1.030 404,400 413,220 1.0218 0.798 - 0.798 0.798 0.822 506,935 0.8151 0.00%
2001-12-31 0 1.000 - 1.000 - - 0 0 - 0.798 - 0.798 - - 0 - -2.91%
2001-12-28 1 1.030 - - - - 0 0 - 0.822 - - - - 0 - 0.00%
2001-12-27 1 1.030 - 1.030 - - 0 0 - 0.822 - 0.822 - - 0 - -0.96%
2001-12-24 0 1.040 - 1.040 - - 0 0 - 0.830 - 0.830 - - 0 - 0.00%
2001-12-21 0 1.040 - 1.040 - - 0 0 - 0.830 - 0.830 - - 0 - -0.95%
2001-12-20 0 1.050 - 1.050 1.060 1.060 2,000 2,120 1.0600 0.838 - 0.838 0.846 0.846 2,507 0.8456 5.00%
2001-12-19 0 1.000 - 1.000 - - 0 0 - 0.798 - 0.798 - - 0 - 0.00%
2001-12-18 0 1.000 - 1.000 - - 0 0 - 0.798 - 0.798 - - 0 - 0.00%
2001-12-17 0 1.000 - 1.020 - - 0 0 - 0.798 - 0.814 - - 0 - 0.00%
2001-12-14 0 1.000 - 1.000 - - 0 0 - 0.798 - 0.798 - - 0 - 0.00%
2001-12-13 0 1.000 - 1.000 1.000 1.000 10,000 10,000 1.0000 0.798 - 0.798 0.798 0.798 12,535 0.7977 1.01%
2001-12-12 0 0.990 0.900 - 0.990 0.990 10,000 9,900 0.9900 0.790 0.718 - 0.790 0.790 12,535 0.7898 1.02%
2001-12-11 0 0.980 1.050 - 0.980 1.120 106,000 110,180 1.0394 0.782 0.838 - 0.782 0.893 132,876 0.8292 -4.85%
2001-12-10 0 1.030 1.030 1.050 0.860 0.950 22,000 19,820 0.9009 0.822 0.822 0.838 0.686 0.758 27,578 0.7187 24.10%
2001-12-07 0 0.830 0.790 0.860 0.830 0.830 10,000 8,300 0.8300 0.662 0.630 0.686 0.662 0.662 12,535 0.6621 10.67%
2001-12-06 0 0.750 0.750 - - - 0 0 - 0.598 0.598 - - - 0 - 7.14%
2001-12-05 0 0.700 0.700 - - - 0 0 - 0.558 0.558 - - - 0 - 0.00%
2001-12-04 0 0.700 0.680 - - - 0 0 - 0.558 0.542 - - - 0 - 0.00%
2001-12-03 0 0.700 0.700 - - - 0 0 - 0.558 0.558 - - - 0 - 4.48%
2001-11-30 0 0.670 0.670 - - - 0 0 - 0.534 0.534 - - - 0 - 6.35%
2001-11-29 0 0.630 0.620 - - - 0 0 - 0.503 0.495 - - - 0 - 0.00%
2001-11-28 0 0.630 0.630 - - - 0 0 - 0.503 0.503 - - - 0 - 0.00%
2001-11-27 0 0.630 0.630 - 0.630 0.630 10,000 6,300 0.6300 0.503 0.503 - 0.503 0.503 12,535 0.5026 -1.56%
2001-11-26 0 0.640 - - - - 0 0 - 0.511 - - - - 0 - 0.00%
2001-11-23 0 0.640 0.640 - - - 0 0 - 0.511 0.511 - - - 0 - 1.59%
2001-11-22 0 0.630 0.630 - - - 0 0 - 0.503 0.503 - - - 0 - 0.00%
2001-11-21 0 0.630 0.600 - 0.630 0.630 20,000 12,600 0.6300 0.503 0.479 - 0.503 0.503 25,071 0.5026 -4.55%
2001-11-20 0 0.660 0.660 - 0.660 0.700 127,600 89,144 0.6986 0.527 0.527 - 0.527 0.558 159,953 0.5573 -9.59%
2001-11-19 0 0.730 0.700 - - - 0 0 - 0.582 0.558 - - - 0 - 0.00%
2001-11-16 0 0.730 0.650 - - - 0 0 - 0.582 0.519 - - - 0 - 0.00%
2001-11-15 0 0.730 - 0.810 - - 0 0 - 0.582 - 0.646 - - 0 - 0.00%
2001-11-14 0 0.730 - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2001-11-13 0 0.730 - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2001-11-12 0 0.730 - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2001-11-09 0 0.146 0.146 - 0.145 0.146 464,000 67,390 0.1452 0.582 0.582 - 0.578 0.582 116,329 0.5793 -1.35%
2001-11-08 0 0.148 - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2001-11-07 0 0.148 0.144 - 0.148 0.148 200,000 29,600 0.1480 0.590 0.574 - 0.590 0.590 50,142 0.5903 0.00%
2001-11-06 0 0.148 0.148 - 0.148 0.148 50,000 7,400 0.1480 0.590 0.590 - 0.590 0.590 12,535 0.5903 -4.52%
2001-11-05 0 0.155 0.147 0.165 0.155 0.155 100,000 15,500 0.1550 0.618 0.586 0.658 0.618 0.618 25,071 0.6182 -4.91%
2001-11-02 0 0.163 - 0.163 0.155 0.168 364,000 57,866 0.1590 0.650 - 0.650 0.618 0.670 91,258 0.6341 -2.98%
2001-11-01 0 0.168 - 0.175 - - 0 0 - 0.670 - 0.698 - - 0 - 0.00%
2001-10-31 0 0.168 0.158 0.168 - - 0 0 - 0.670 0.630 0.670 - - 0 - 0.00%
2001-10-30 0 0.168 - 0.168 0.168 0.168 40,000 6,720 0.1680 0.670 - 0.670 0.670 0.670 10,028 0.6701 -0.59%
2001-10-29 0 0.169 0.161 0.169 0.158 0.169 422,000 67,598 0.1602 0.674 0.642 0.674 0.630 0.674 105,799 0.6389 6.96%
2001-10-26 0 0.158 0.158 0.166 0.158 0.166 382,000 62,156 0.1627 0.630 0.630 0.662 0.630 0.662 95,771 0.6490 5.33%
2001-10-24 0 0.150 0.150 0.152 0.150 0.156 958,000 145,300 0.1517 0.598 0.598 0.606 0.598 0.622 240,180 0.6050 -6.25%
2001-10-23 0 0.160 0.160 - 0.160 0.168 304,000 48,912 0.1609 0.638 0.638 - 0.638 0.670 76,216 0.6418 -4.76%
2001-10-22 0 0.168 - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2001-10-19 0 0.168 0.168 0.171 0.168 0.171 620,000 104,760 0.1690 0.670 0.670 0.682 0.670 0.682 155,440 0.6740 -1.75%
2001-10-18 0 0.171 0.163 - - - 0 0 - 0.682 0.650 - - - 0 - 0.00%
2001-10-17 0 0.171 - - - - 0 0 - 0.682 - - - - 0 - 0.00%
2001-10-16 0 0.171 - 0.185 0.171 0.189 2,002,000 362,160 0.1809 0.682 - 0.738 0.682 0.754 501,921 0.7215 -14.07%
2001-10-15 0 0.199 - 0.199 - - 0 0 - 0.794 - 0.794 - - 0 - -0.50%
2001-10-12 0 0.200 - 0.200 0.200 0.200 100,000 20,000 0.2000 0.798 - 0.798 0.798 0.798 25,071 0.7977 0.00%
2001-10-11 0 0.200 - 0.200 0.200 0.200 50,000 10,000 0.2000 0.798 - 0.798 0.798 0.798 12,535 0.7977 -2.44%
2001-10-10 0 0.205 - 0.205 - - 0 0 - 0.818 - 0.818 - - 0 - -2.38%
2001-10-09 0 0.210 - 0.210 0.210 0.210 6,000 1,260 0.2100 0.838 - 0.838 0.838 0.838 1,504 0.8376 0.96%
2001-10-08 0 0.208 - 0.211 - - 0 0 - 0.830 - 0.842 - - 0 - 0.00%
2001-10-05 0 0.208 - 0.208 - - 0 0 - 0.830 - 0.830 - - 0 - 0.00%
2001-10-04 0 0.208 - 0.210 - - 38,000 7,904 0.2080 0.830 - 0.838 - - 9,527 0.8296 0.00%
2001-10-03 0 0.208 - 0.210 - - 0 0 - 0.830 - 0.838 - - 0 - 0.00%
2001-09-28 0 0.208 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2001-09-27 0 0.208 - 0.210 - - 0 0 - 0.830 - 0.838 - - 0 - 0.00%
2001-09-26 0 0.208 - 0.208 - - 0 0 - 0.830 - 0.830 - - 0 - -0.48%
2001-09-25 0 0.209 - - - - 0 0 - 0.834 - - - - 0 - 0.00%
2001-09-24 0 0.209 - 0.209 - - 0 0 - 0.834 - 0.834 - - 0 - -0.48%
2001-09-21 0 0.210 - 0.210 - - 0 0 - 0.838 - 0.838 - - 0 - -4.55%
2001-09-20 0 0.220 - 0.220 - - 0 0 - 0.878 - 0.878 - - 0 - 0.00%
2001-09-19 0 0.220 - 0.223 - - 0 0 - 0.878 - 0.889 - - 0 - 0.00%
2001-09-18 0 0.220 - 0.225 - - 0 0 - 0.878 - 0.897 - - 0 - 0.00%
2001-09-17 0 0.220 - 0.220 - - 0 0 - 0.878 - 0.878 - - 0 - -3.51%
2001-09-14 0 0.228 - 0.231 - - 0 0 - 0.909 - 0.921 - - 0 - 0.00%
2001-09-13 0 0.228 - 0.231 - - 0 0 - 0.909 - 0.921 - - 0 - 0.00%
2001-09-12 0 0.228 - 0.228 - - 0 0 - 0.909 - 0.909 - - 0 - -4.20%
2001-09-11 0 0.238 - 0.240 - - 0 0 - 0.949 - 0.957 - - 0 - 0.00%
2001-09-10 0 0.238 - 0.238 - - 0 0 - 0.949 - 0.949 - - 0 - -0.83%
2001-09-07 0 0.240 - 0.240 - - 0 0 - 0.957 - 0.957 - - 0 - 0.00%
2001-09-06 0 0.240 - 0.240 - - 0 0 - 0.957 - 0.957 - - 0 - 0.00%
2001-09-05 0 0.240 - 0.240 - - 0 0 - 0.957 - 0.957 - - 0 - -2.83%
2001-09-04 0 0.247 - 0.247 - - 0 0 - 0.985 - 0.985 - - 0 - -0.40%
2001-09-03 0 0.248 - 0.248 - - 0 0 - 0.989 - 0.989 - - 0 - -0.80%
2001-08-31 0 0.250 - 0.250 - - 0 0 - 0.997 - 0.997 - - 0 - 0.00%
2001-08-30 0 0.250 - 0.250 0.250 0.250 80,000 20,000 0.2500 0.997 - 0.997 0.997 0.997 20,057 0.9972 -1.96%
2001-08-29 0 0.255 - 0.255 0.244 0.275 800,000 207,850 0.2598 1.017 - 1.017 0.973 1.097 200,568 1.0363 6.25%
2001-08-28 0 0.240 - 0.240 - - 0 0 - 0.957 - 0.957 - - 0 - -2.04%
2001-08-27 0 0.245 - 0.245 0.245 0.249 324,000 79,780 0.2462 0.977 - 0.977 0.977 0.993 81,230 0.9822 2.94%
2001-08-24 0 0.238 - 0.238 - - 0 0 - 0.949 - 0.949 - - 0 - 0.00%
2001-08-23 0 0.238 - 0.238 - - 0 0 - 0.949 - 0.949 - - 0 - -0.42%
2001-08-22 0 0.239 - 0.239 - - 0 0 - 0.953 - 0.953 - - 0 - -0.42%
2001-08-21 0 0.240 - 0.240 - - 0 0 - 0.957 - 0.957 - - 0 - 0.00%
2001-08-20 0 0.240 - 0.240 - - 0 0 - 0.957 - 0.957 - - 0 - -2.04%
2001-08-17 0 0.245 - 0.245 - - 0 0 - 0.977 - 0.977 - - 0 - 0.00%
2001-08-16 0 0.245 - 0.245 - - 0 0 - 0.977 - 0.977 - - 0 - -2.00%
2001-08-15 0 0.250 - 0.250 0.230 0.255 1,050,000 255,100 0.2430 0.997 - 0.997 0.917 1.017 263,245 0.9691 10.13%
2001-08-14 0 0.227 - 0.227 - - 0 0 - 0.905 - 0.905 - - 0 - -0.87%
2001-08-13 0 0.229 - 0.229 - - 0 0 - 0.913 - 0.913 - - 0 - 0.00%
2001-08-10 0 0.229 - 0.230 - - 0 0 - 0.913 - 0.917 - - 0 - 0.00%
2001-08-09 0 0.229 - 0.229 - - 0 0 - 0.913 - 0.913 - - 0 - 0.00%
2001-08-08 0 0.229 - 0.230 0.207 0.229 1,024,000 225,388 0.2201 0.913 - 0.917 0.826 0.913 256,727 0.8779 15.08%
2001-08-07 0 0.199 - - - - 0 0 - 0.794 - - - - 0 - 0.00%
2001-08-06 0 0.199 - 0.200 - - 0 0 - 0.794 - 0.798 - - 0 - 0.00%
2001-08-03 0 0.199 0.199 - - - 0 0 - 0.794 0.794 - - - 0 - 2.05%
2001-08-02 0 0.195 0.192 0.200 0.195 0.195 100,000 19,500 0.1950 0.778 0.766 0.798 0.778 0.778 25,071 0.7778 0.00%
2001-08-01 0 0.195 0.195 0.200 0.195 0.196 180,000 35,200 0.1956 0.778 0.778 0.798 0.778 0.782 45,128 0.7800 0.00%
2001-07-31 0 0.195 0.193 0.200 - - 0 0 - 0.778 0.770 0.798 - - 0 - 0.00%
2001-07-30 0 0.195 0.195 0.200 0.195 0.197 200,000 39,300 0.1965 0.778 0.778 0.798 0.778 0.786 50,142 0.7838 -2.50%
2001-07-27 0 0.200 0.198 0.208 - - 0 0 - 0.798 0.790 0.830 - - 0 - 0.00%
2001-07-26 0 0.200 0.195 0.205 0.195 0.200 240,000 47,160 0.1965 0.798 0.778 0.818 0.778 0.798 60,170 0.7838 1.52%
2001-07-24 0 0.197 0.189 0.215 0.197 0.197 40,000 7,880 0.1970 0.786 0.754 0.858 0.786 0.786 10,028 0.7858 -5.74%
2001-07-23 0 0.209 - 0.209 - - 0 0 - 0.834 - 0.834 - - 0 - 0.00%
2001-07-20 0 0.209 - 0.216 - - 0 0 - 0.834 - 0.862 - - 0 - 0.00%
2001-07-19 0 0.209 - 0.209 - - 0 0 - 0.834 - 0.834 - - 0 - -0.48%
2001-07-18 0 0.210 - 0.215 - - 0 0 - 0.838 - 0.858 - - 0 - 0.00%
2001-07-17 0 0.210 - 0.210 - - 0 0 - 0.838 - 0.838 - - 0 - 0.00%
2001-07-16 0 0.210 - 0.218 - - 0 0 - 0.838 - 0.870 - - 0 - 0.00%
2001-07-13 0 0.210 - 0.220 0.210 0.210 100,000 21,000 0.2100 0.838 - 0.878 0.838 0.838 25,071 0.8376 -4.11%
2001-07-12 0 0.219 - 0.219 - - 0 0 - 0.874 - 0.874 - - 0 - -0.45%
2001-07-11 0 0.220 - 0.220 - - 0 0 - 0.878 - 0.878 - - 0 - 0.00%
2001-07-10 0 0.220 - 0.220 - - 0 0 - 0.878 - 0.878 - - 0 - 0.00%
2001-07-09 0 0.220 - 0.220 - - 0 0 - 0.878 - 0.878 - - 0 - 0.00%
2001-07-05 0 0.220 - 0.220 - - 0 0 - 0.878 - 0.878 - - 0 - 0.00%
2001-07-04 0 0.220 0.216 0.230 0.220 0.230 344,000 76,680 0.2229 0.878 0.862 0.917 0.878 0.917 86,244 0.8891 -0.90%
2001-07-03 0 0.222 - 0.222 0.222 0.222 200,000 44,400 0.2220 0.885 - 0.885 0.885 0.885 50,142 0.8855 3.26%
2001-06-29 0 0.215 - 0.220 0.215 0.215 200,000 43,000 0.2150 0.858 - 0.878 0.858 0.858 50,142 0.8576 -2.27%
2001-06-28 0 0.220 - 0.220 - - 0 0 - 0.878 - 0.878 - - 0 - 0.00%
2001-06-27 0 0.220 - 0.220 - - 0 0 - 0.878 - 0.878 - - 0 - -5.17%
2001-06-26 0 0.232 - 0.239 - - 0 0 - 0.925 - 0.953 - - 0 - 0.00%
2001-06-22 0 0.232 - 0.235 - - 0 0 - 0.925 - 0.937 - - 0 - 0.00%
2001-06-21 0 0.232 - 0.240 - - 0 0 - 0.925 - 0.957 - - 0 - 0.00%
2001-06-20 0 0.232 0.213 0.232 0.220 0.250 600,000 132,120 0.2202 0.925 0.850 0.925 0.878 0.997 150,426 0.8783 5.45%
2001-06-19 0 0.220 - 0.225 - - 0 0 - 0.878 - 0.897 - - 0 - 0.00%
2001-06-18 0 0.220 0.220 0.230 0.220 0.230 168,000 38,140 0.2270 0.878 0.878 0.917 0.878 0.917 42,119 0.9055 -6.38%
2001-06-15 0 0.235 0.235 0.240 0.235 0.235 180,000 42,300 0.2350 0.937 0.937 0.957 0.937 0.937 45,128 0.9373 -2.08%
2001-06-14 0 0.240 - 0.240 - - 0 0 - 0.957 - 0.957 - - 0 - -4.00%
2001-06-13 0 0.250 0.246 0.250 0.245 0.250 220,000 54,250 0.2466 0.997 0.981 0.997 0.977 0.997 55,156 0.9836 2.04%
2001-06-12 0 0.245 - 0.245 - - 0 0 - 0.977 - 0.977 - - 0 - 0.00%
2001-06-11 0 0.245 0.231 0.245 0.208 0.300 398,000 99,472 0.2499 0.977 0.921 0.977 0.830 1.197 99,782 0.9969 16.67%
2001-06-08 0 0.210 0.208 0.215 - - 0 0 - 0.838 0.830 0.858 - - 0 - 0.00%
2001-06-07 0 0.210 0.210 0.230 0.210 0.230 600,000 132,500 0.2208 0.838 0.838 0.917 0.838 0.917 150,426 0.8808 -9.48%
2001-06-06 0 0.232 0.232 - 0.228 0.228 98,000 22,344 0.2280 0.925 0.925 - 0.909 0.909 24,570 0.9094 -1.28%
2001-06-05 0 0.235 - 0.242 0.235 0.235 8,000 1,880 0.2350 0.937 - 0.965 0.937 0.937 2,006 0.9373 2.17%
2001-06-04 0 0.230 0.225 0.238 0.220 0.238 854,000 194,680 0.2280 0.917 0.897 0.949 0.878 0.949 214,106 0.9093 -3.36%
2001-06-01 0 0.238 0.224 0.240 0.230 0.255 536,000 129,200 0.2410 0.949 0.893 0.957 0.917 1.017 134,380 0.9614 -11.85%
2001-05-31 0 0.270 - 0.270 - - 0 0 - 1.077 - 1.077 - - 0 - 0.00%
2001-05-30 0 0.270 0.242 - 0.231 0.270 368,000 87,716 0.2384 1.077 0.965 - 0.921 1.077 92,261 0.9507 12.50%
2001-05-29 0 0.240 0.235 0.245 - - 0 0 - 0.957 0.937 0.977 - - 0 - 0.00%
2001-05-28 0 0.240 0.240 0.248 0.230 0.235 320,000 74,350 0.2323 0.957 0.957 0.989 0.917 0.937 80,227 0.9267 4.35%
2001-05-25 0 0.230 0.225 0.230 0.225 0.230 138,000 31,290 0.2267 0.917 0.897 0.917 0.897 0.917 34,598 0.9044 2.22%
2001-05-24 0 0.225 0.219 0.225 0.216 0.225 950,000 210,754 0.2218 0.897 0.874 0.897 0.862 0.897 238,174 0.8849 1.81%
2001-05-23 0 0.221 0.215 0.223 0.221 0.221 50,000 11,050 0.2210 0.881 0.858 0.889 0.881 0.881 12,535 0.8815 -0.90%
2001-05-22 0 0.223 0.223 0.225 0.215 0.220 344,000 74,860 0.2176 0.889 0.889 0.897 0.858 0.878 86,244 0.8680 0.90%
2001-05-21 0 0.221 0.221 0.225 0.210 0.220 730,000 154,500 0.2116 0.881 0.881 0.897 0.838 0.878 183,018 0.8442 4.74%
2001-05-18 0 0.211 0.210 0.211 0.210 0.219 294,000 61,866 0.2104 0.842 0.838 0.842 0.838 0.874 73,709 0.8393 -1.40%
2001-05-17 0 0.214 0.208 0.214 0.215 0.215 280,000 60,200 0.2150 0.854 0.830 0.854 0.858 0.858 70,199 0.8576 9.74%
2001-05-16 0 0.195 0.193 0.195 0.195 0.205 310,000 60,750 0.1960 0.778 0.770 0.778 0.778 0.818 77,720 0.7817 -2.01%
2001-05-15 0 0.199 0.199 0.200 0.195 0.195 62,000 12,090 0.1950 0.794 0.794 0.798 0.778 0.778 15,544 0.7778 2.58%
2001-05-14 0 0.194 0.194 0.195 0.185 0.195 290,000 55,850 0.1926 0.774 0.774 0.778 0.738 0.778 72,706 0.7682 -3.00%
2001-05-11 0 0.200 0.195 0.215 0.200 0.208 130,000 26,240 0.2018 0.798 0.778 0.858 0.798 0.830 32,592 0.8051 -6.98%
2001-05-10 0 0.215 - 0.215 0.208 0.223 420,000 90,306 0.2150 0.858 - 0.858 0.830 0.889 105,298 0.8576 -4.87%
2001-05-09 0 0.226 - 0.226 - - 0 0 - 0.901 - 0.901 - - 0 - 0.00%
2001-05-08 0 0.226 - 0.228 0.226 0.234 362,000 82,968 0.2292 0.901 - 0.909 0.901 0.933 90,757 0.9142 -3.42%
2001-05-07 0 0.234 0.234 0.236 0.234 0.234 18,000 4,212 0.2340 0.933 0.933 0.941 0.933 0.933 4,513 0.9334 0.00%
2001-05-04 0 0.234 0.234 0.243 0.227 0.235 270,000 62,990 0.2333 0.933 0.933 0.969 0.905 0.937 67,692 0.9305 -2.90%
2001-05-03 0 0.241 0.236 0.241 0.243 0.243 100,000 24,300 0.2430 0.961 0.941 0.961 0.969 0.969 25,071 0.9692 -0.82%
2001-05-02 0 0.243 0.237 0.255 0.241 0.255 1,320,000 319,900 0.2423 0.969 0.945 1.017 0.961 1.017 330,937 0.9666 0.83%
2001-04-27 0 0.241 0.233 0.241 0.237 0.250 420,000 102,520 0.2441 0.961 0.929 0.961 0.945 0.997 105,298 0.9736 -1.63%
2001-04-26 0 0.245 0.242 0.247 0.243 0.247 2,930,000 715,110 0.2441 0.977 0.965 0.985 0.969 0.985 734,579 0.9735 2.94%
2001-04-25 0 0.238 0.230 0.240 0.238 0.245 850,000 207,200 0.2438 0.949 0.917 0.957 0.949 0.977 213,103 0.9723 -4.03%
2001-04-24 0 0.248 0.245 0.248 0.240 0.255 41,304,000 10,051,810 0.2434 0.989 0.977 0.989 0.957 1.017 10,355,313 0.9707 2.06%
2001-04-23 0 0.243 0.243 0.260 0.225 0.260 30,730,000 7,075,860 0.2303 0.969 0.969 1.037 0.897 1.037 7,704,309 0.9184 4.74%
2001-04-20 0 0.232 0.232 0.235 0.217 0.241 1,428,000 330,584 0.2315 0.925 0.925 0.937 0.866 0.961 358,013 0.9234 3.11%
2001-04-19 0 0.225 0.216 0.225 0.210 0.225 2,500,000 539,040 0.2156 0.897 0.862 0.897 0.838 0.897 626,774 0.8600 6.64%
2001-04-18 0 0.211 0.211 0.213 0.205 0.210 340,000 70,610 0.2077 0.842 0.842 0.850 0.818 0.838 85,241 0.8284 0.48%
2001-04-17 0 0.210 - 0.210 0.210 0.215 1,580,000 334,680 0.2118 0.838 - 0.838 0.838 0.858 396,121 0.8449 -2.33%
2001-04-12 0 0.215 0.206 0.215 0.210 0.215 222,000 46,880 0.2112 0.858 0.822 0.858 0.838 0.858 55,658 0.8423 -1.38%
2001-04-11 0 0.218 0.209 0.218 0.216 0.220 50,000 10,840 0.2168 0.870 0.834 0.870 0.862 0.878 12,535 0.8647 2.35%
2001-04-10 0 0.213 0.213 0.218 0.205 0.218 4,090,000 885,102 0.2164 0.850 0.850 0.870 0.818 0.870 1,025,403 0.8632 1.43%
2001-04-09 0 0.210 0.201 0.212 0.205 0.210 5,888,000 1,213,428 0.2061 0.838 0.802 0.846 0.818 0.838 1,476,179 0.8220 5.53%
2001-04-06 0 0.199 0.200 0.208 0.191 0.226 5,432,000 1,084,306 0.1996 0.794 0.798 0.830 0.762 0.901 1,361,855 0.7962 -10.76%
2001-04-04 0 0.223 0.214 0.223 0.213 0.245 2,530,000 580,432 0.2294 0.889 0.854 0.889 0.850 0.977 634,296 0.9151 -10.80%
2001-04-03 0 0.250 0.250 0.260 0.246 0.290 15,548,000 4,130,260 0.2656 0.997 0.997 1.037 0.981 1.157 3,898,034 1.0596 -13.79%
2001-04-02 0 0.290 0.295 0.305 0.240 0.310 17,050,000 4,826,550 0.2831 1.157 1.177 1.217 0.957 1.236 4,274,600 1.1291 20.83%
2001-03-30 0 0.240 0.234 0.245 0.232 0.280 9,346,000 2,418,560 0.2588 0.957 0.933 0.977 0.925 1.117 2,343,133 1.0322 -18.64%
2001-03-29 0 0.295 0.290 0.295 0.245 0.500 38,694,000 12,299,720 0.3179 1.177 1.157 1.177 0.977 1.994 9,700,961 1.2679 -77.13%
2001-03-28 1 1.290 - - - - 0 0 - 5.145 - - - - 0 - 0.00%
2001-03-27 1 1.290 - - - - 0 0 - 5.145 - - - - 0 - 0.00%
2001-03-26 1 1.290 - - - - 0 0 - 5.145 - - - - 0 - 0.00%
2001-03-23 1 1.290 - - - - 0 0 - 5.145 - - - - 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 5.145 5.145 5.185 5.145 5.305 2,070,862 5.2112 0.00%
2001-03-21 0 1.290 1.290 1.300 1.250 1.350 6,504,000 8,415,260 1.2939 5.145 5.145 5.185 4.986 5.385 1,630,616 5.1608 2.38%
2001-03-20 0 1.260 1.260 1.270 1.210 1.290 8,620,000 10,925,460 1.2675 5.026 5.026 5.066 4.826 5.145 2,161,118 5.0555 2.44%
2001-03-19 0 1.230 1.220 1.230 1.220 1.240 3,540,000 4,355,200 1.2303 4.906 4.866 4.906 4.866 4.946 887,512 4.9072 -0.81%
2001-03-16 0 1.240 1.220 1.240 1.220 1.250 6,194,000 7,643,500 1.2340 4.946 4.866 4.946 4.866 4.986 1,552,896 4.9221 -0.80%
2001-03-15 0 1.250 1.230 1.250 1.190 1.260 8,796,000 10,926,480 1.2422 4.986 4.906 4.986 4.747 5.026 2,205,243 4.9548 3.31%
2001-03-14 0 1.210 1.200 1.220 1.190 1.270 9,256,000 11,295,000 1.2203 4.826 4.786 4.866 4.747 5.066 2,320,569 4.8673 1.68%
2001-03-13 0 1.190 1.170 1.190 1.140 1.190 11,546,000 13,480,540 1.1676 4.747 4.667 4.747 4.547 4.747 2,894,694 4.6570 2.59%
2001-03-12 0 1.160 1.140 1.160 1.140 1.170 6,436,000 7,435,960 1.1554 4.627 4.547 4.627 4.547 4.667 1,613,568 4.6084 0.00%
2001-03-09 0 1.160 1.160 1.170 1.150 1.170 10,208,000 11,840,420 1.1599 4.627 4.627 4.667 4.587 4.667 2,559,245 4.6265 0.00%
2001-03-08 0 1.160 1.140 1.160 1.140 1.160 6,526,000 7,509,700 1.1507 4.627 4.547 4.627 4.547 4.627 1,636,131 4.5899 1.75%
2001-03-07 0 1.140 1.130 1.150 1.130 1.150 12,624,000 14,381,180 1.1392 4.547 4.507 4.587 4.507 4.587 3,164,959 4.5439 -0.87%
2001-03-06 0 1.150 1.130 1.150 1.130 1.160 6,760,000 7,704,480 1.1397 4.587 4.507 4.587 4.507 4.627 1,694,798 4.5460 0.88%
2001-03-05 0 1.140 1.140 1.150 1.110 1.150 9,382,000 10,663,700 1.1366 4.547 4.547 4.587 4.427 4.587 2,352,158 4.5336 1.79%
2001-03-02 0 1.120 1.110 1.120 1.090 1.140 10,210,000 11,300,680 1.1068 4.467 4.427 4.467 4.348 4.547 2,559,746 4.4148 0.00%
2001-03-01 0 1.120 1.100 1.120 1.060 1.120 12,982,000 14,108,300 1.0868 4.467 4.388 4.467 4.228 4.467 3,254,713 4.3347 5.66%
2001-02-28 0 1.060 1.040 1.060 1.010 1.060 10,930,000 11,406,220 1.0436 4.228 4.148 4.228 4.029 4.228 2,740,257 4.1625 4.95%
2001-02-27 0 1.010 1.010 1.030 1.010 1.040 12,558,000 12,916,140 1.0285 4.029 4.029 4.108 4.029 4.148 3,148,412 4.1024 -2.88%
2001-02-26 0 1.040 1.020 1.040 1.020 1.040 7,136,000 7,349,380 1.0299 4.148 4.068 4.148 4.068 4.148 1,789,064 4.1079 0.97%
2001-02-23 0 1.030 1.020 1.030 1.010 1.040 11,288,000 11,585,060 1.0263 4.108 4.068 4.108 4.029 4.148 2,830,011 4.0936 0.98%
2001-02-22 0 1.020 1.010 1.020 1.000 1.020 6,294,000 6,387,580 1.0149 4.068 4.029 4.068 3.989 4.068 1,577,967 4.0480 2.00%
2001-02-21 0 1.000 0.990 1.000 0.960 1.020 13,866,000 13,798,380 0.9951 3.989 3.949 3.989 3.829 4.068 3,476,341 3.9692 2.04%
2001-02-20 0 0.980 0.940 0.980 0.920 0.990 14,750,000 14,278,880 0.9681 3.909 3.749 3.909 3.670 3.949 3,697,968 3.8613 6.52%
2001-02-19 0 0.920 0.900 0.930 0.910 0.940 8,666,000 7,985,120 0.9214 3.670 3.590 3.709 3.630 3.749 2,172,650 3.6753 -2.13%
2001-02-16 0 0.940 0.920 0.940 0.920 0.950 9,984,000 9,302,300 0.9317 3.749 3.670 3.749 3.670 3.789 2,503,086 3.7163 0.00%
2001-02-15 0 0.940 0.920 0.940 0.900 0.940 13,868,000 12,768,940 0.9207 3.749 3.670 3.749 3.590 3.749 3,476,842 3.6726 2.17%
2001-02-14 0 0.920 0.890 0.920 0.890 0.920 12,030,000 10,896,720 0.9058 3.670 3.550 3.670 3.550 3.670 3,016,038 3.6129 2.22%
2001-02-13 0 0.900 0.870 0.920 0.880 0.920 8,402,000 7,570,160 0.9010 3.590 3.470 3.670 3.510 3.670 2,106,463 3.5938 1.12%
2001-02-12 0 0.890 0.880 0.890 0.870 0.910 14,728,000 13,199,060 0.8962 3.550 3.510 3.550 3.470 3.630 3,692,452 3.5746 0.00%
2001-02-09 0 0.890 0.890 0.900 0.860 0.900 8,488,000 7,477,080 0.8809 3.550 3.550 3.590 3.430 3.590 2,128,024 3.5136 2.30%
2001-02-08 0 0.870 0.870 0.880 0.800 0.890 10,068,000 8,624,460 0.8566 3.470 3.470 3.510 3.191 3.550 2,524,145 3.4168 7.41%
2001-02-07 0 0.810 0.790 0.810 0.780 0.820 9,750,000 7,873,760 0.8076 3.231 3.151 3.231 3.111 3.271 2,444,420 3.2211 -1.22%
2001-02-06 0 0.820 0.810 0.820 0.770 0.820 10,398,000 8,235,980 0.7921 3.271 3.231 3.271 3.071 3.271 2,606,879 3.1593 6.49%
2001-02-05 0 0.770 0.770 0.780 0.760 0.780 10,622,000 8,183,300 0.7704 3.071 3.071 3.111 3.031 3.111 2,663,038 3.0729 1.32%
2001-02-02 0 0.760 0.740 0.760 0.720 0.770 11,126,000 8,398,480 0.7549 3.031 2.952 3.031 2.872 3.071 2,789,396 3.0109 1.33%
2001-02-01 0 0.750 0.730 0.750 0.680 0.750 7,964,000 5,764,960 0.7239 2.992 2.912 2.992 2.712 2.992 1,996,652 2.8873 5.63%
2001-01-31 0 0.710 0.700 0.710 0.650 0.710 12,746,000 8,853,540 0.6946 2.832 2.792 2.832 2.593 2.832 3,195,546 2.7706 9.23%
2001-01-30 0 0.650 0.630 0.650 0.630 0.670 9,618,000 6,317,480 0.6568 2.593 2.513 2.593 2.513 2.672 2,411,326 2.6199 -1.52%
2001-01-29 0 0.660 0.640 0.670 0.600 0.670 5,822,000 3,775,960 0.6486 2.633 2.553 2.672 2.393 2.672 1,459,632 2.5869 10.00%
2001-01-23 0 0.600 0.580 0.610 0.550 0.600 68,428,000 35,228,780 0.5148 2.393 2.313 2.433 2.194 2.393 17,155,563 2.0535 5.26%
2001-01-22 0 0.570 0.560 0.570 0.530 0.590 9,004,000 5,092,040 0.5655 2.274 2.234 2.274 2.114 2.353 2,257,390 2.2557 11.76%
2001-01-19 0 0.510 0.500 0.510 0.480 0.560 4,384,000 2,273,260 0.5185 2.034 1.994 2.034 1.915 2.234 1,099,111 2.0683 -5.56%
2001-01-18 0 0.540 0.510 0.540 0.520 0.580 4,240,000 2,371,600 0.5593 2.154 2.034 2.154 2.074 2.313 1,063,009 2.2310 -6.90%
2001-01-17 0 0.580 0.550 0.580 0.560 0.610 5,472,000 3,244,180 0.5929 2.313 2.194 2.313 2.234 2.433 1,371,883 2.3648 -3.33%
2001-01-16 0 0.600 0.560 0.610 0.550 0.600 4,922,000 2,815,440 0.5720 2.393 2.234 2.433 2.194 2.393 1,233,993 2.2816 3.45%
2001-01-15 0 0.580 0.550 0.590 0.540 0.580 5,782,000 3,222,280 0.5573 2.313 2.194 2.353 2.154 2.313 1,449,603 2.2229 3.57%
2001-01-12 0 0.560 0.530 0.560 0.520 0.560 6,426,000 3,428,500 0.5335 2.234 2.114 2.234 2.074 2.234 1,611,061 2.1281 7.69%
2001-01-11 0 0.520 0.490 0.520 0.480 0.530 3,874,000 1,956,860 0.5051 2.074 1.954 2.074 1.915 2.114 971,249 2.0148 4.00%
2001-01-10 0 0.500 0.485 0.500 0.440 0.510 3,976,000 1,939,860 0.4879 1.994 1.935 1.994 1.755 2.034 996,822 1.9460 12.36%
2001-01-09 0 0.445 0.445 0.460 0.440 0.470 600,000 273,250 0.4554 1.775 1.775 1.835 1.755 1.875 150,426 1.8165 -3.26%
2001-01-08 0 0.460 0.460 0.480 0.455 0.490 6,152,000 2,859,270 0.4648 1.835 1.835 1.915 1.815 1.954 1,542,366 1.8538 5.75%
2001-01-05 0 0.435 0.435 0.450 0.395 0.455 5,510,000 2,322,610 0.4215 1.735 1.735 1.795 1.576 1.815 1,381,410 1.6813 10.13%
2001-01-04 0 0.395 0.390 0.395 0.385 0.410 3,912,000 1,564,170 0.3998 1.576 1.556 1.576 1.536 1.635 980,776 1.5948 -3.66%
2001-01-03 0 0.410 0.395 0.410 0.395 0.420 1,284,000 524,860 0.4088 1.635 1.576 1.635 1.576 1.675 321,911 1.6304 3.80%
2001-01-02 0 0.395 0.385 0.405 0.330 0.400 2,110,000 778,510 0.3690 1.576 1.536 1.615 1.316 1.595 528,997 1.4717 11.27%
2000-12-29 0 0.355 0.345 0.360 0.335 0.355 1,388,000 484,600 0.3491 1.416 1.376 1.436 1.336 1.416 347,985 1.3926 0.00%
2000-12-28 0 0.355 0.345 0.355 0.340 0.360 890,000 311,600 0.3501 1.416 1.376 1.416 1.356 1.436 223,132 1.3965 2.90%
2000-12-27 0 0.345 0.325 0.365 0.345 0.380 1,982,000 714,440 0.3605 1.376 1.296 1.456 1.376 1.516 496,907 1.4378 -6.76%
2000-12-22 0 0.370 0.370 0.380 0.325 0.405 2,136,000 798,830 0.3740 1.476 1.476 1.516 1.296 1.615 535,516 1.4917 10.45%
2000-12-21 0 0.335 0.335 0.345 0.330 0.355 260,000 88,000 0.3385 1.336 1.336 1.376 1.316 1.416 65,185 1.3500 -5.63%
2000-12-20 0 0.355 0.355 0.360 0.305 0.350 380,000 129,570 0.3410 1.416 1.416 1.436 1.217 1.396 95,270 1.3600 18.33%
2000-12-19 0 0.300 0.300 0.330 0.295 0.320 290,000 87,430 0.3015 1.197 1.197 1.316 1.177 1.276 72,706 1.2025 3.45%
2000-12-18 0 0.290 0.290 - - - 0 0 - 1.157 1.157 - - - 0 - 3.57%
2000-12-15 0 0.280 0.280 - 0.280 0.300 50,000 14,200 0.2840 1.117 1.117 - 1.117 1.197 12,535 1.1328 -11.11%
2000-12-14 0 0.315 0.315 0.320 0.300 0.300 12,000 3,600 0.3000 1.256 1.256 1.276 1.197 1.197 3,009 1.1966 5.00%
2000-12-13 0 0.300 - - 0.300 0.300 26,000 7,800 0.3000 1.197 - - 1.197 1.197 6,518 1.1966 0.00%
2000-12-12 0 0.300 0.280 0.300 - - 0 0 - 1.197 1.117 1.197 - - 0 - 0.00%
2000-12-11 0 0.300 - - - - 0 0 - 1.197 - - - - 0 - 0.00%
2000-12-08 0 0.300 0.280 0.300 0.300 0.300 250,000 75,000 0.3000 1.197 1.117 1.197 1.197 1.197 62,677 1.1966 7.14%
2000-12-07 0 0.280 - 0.280 0.280 0.280 150,000 42,000 0.2800 1.117 - 1.117 1.117 1.117 37,606 1.1168 0.00%
2000-12-06 0 0.280 0.260 0.280 0.280 0.280 78,000 21,840 0.2800 1.117 1.037 1.117 1.117 1.117 19,555 1.1168 0.00%
2000-12-05 0 0.280 0.280 0.295 0.280 0.280 50,000 14,000 0.2800 1.117 1.117 1.177 1.117 1.117 12,535 1.1168 0.00%
2000-12-04 0 0.280 - 0.290 - - 0 0 - 1.117 - 1.157 - - 0 - 0.00%
2000-12-01 0 0.280 0.280 - 0.280 0.280 14,000 3,920 0.2800 1.117 1.117 - 1.117 1.117 3,510 1.1168 1.82%
2000-11-30 0 0.275 0.275 0.300 0.270 0.270 100,000 27,000 0.2700 1.097 1.097 1.197 1.077 1.077 25,071 1.0769 -5.17%
2000-11-29 0 0.290 0.280 0.300 - - 0 0 - 1.157 1.117 1.197 - - 0 - 0.00%
2000-11-28 0 0.290 - - - - 0 0 - 1.157 - - - - 0 - 0.00%
2000-11-27 0 0.290 0.275 0.290 - - 0 0 - 1.157 1.097 1.157 - - 0 - 0.00%
2000-11-24 0 0.290 - - - - 0 0 - 1.157 - - - - 0 - 0.00%
2000-11-23 0 0.290 0.290 - - - 0 0 - 1.157 1.157 - - - 0 - 0.00%
2000-11-22 0 0.290 0.270 - - - 0 0 - 1.157 1.077 - - - 0 - 0.00%
2000-11-21 0 0.290 0.280 0.300 - - 0 0 - 1.157 1.117 1.197 - - 0 - 0.00%
2000-11-20 0 0.290 0.270 0.310 0.290 0.290 100,000 29,000 0.2900 1.157 1.077 1.236 1.157 1.157 25,071 1.1567 -6.45%
2000-11-17 0 0.310 - 0.310 0.310 0.310 2,000 620 0.3100 1.236 - 1.236 1.236 1.236 501 1.2365 5.08%
2000-11-16 0 0.295 0.275 - - - 0 0 - 1.177 1.097 - - - 0 - 0.00%
2000-11-15 0 0.295 0.295 - 0.285 0.290 102,000 29,570 0.2899 1.177 1.177 - 1.137 1.157 25,572 1.1563 3.51%
2000-11-14 0 0.285 0.280 0.300 - - 0 0 - 1.137 1.117 1.197 - - 0 - 0.00%
2000-11-13 0 0.285 0.270 - - - 0 0 - 1.137 1.077 - - - 0 - 0.00%
2000-11-10 0 0.285 - 0.285 0.305 0.305 2,000 610 0.3050 1.137 - 1.137 1.217 1.217 501 1.2165 -1.72%
2000-11-09 0 0.290 0.290 - - - 0 0 - 1.157 1.157 - - - 0 - 1.75%
2000-11-08 0 0.285 0.285 - - - 0 0 - 1.137 1.137 - - - 0 - 5.56%
2000-11-07 0 0.270 0.270 - - - 0 0 - 1.077 1.077 - - - 0 - 5.88%
2000-11-06 0 0.255 0.255 - 0.246 0.246 200,000 49,200 0.2460 1.017 1.017 - 0.981 0.981 50,142 0.9812 4.51%
2000-11-03 0 0.244 - 0.255 0.244 0.248 1,000,000 246,800 0.2468 0.973 - 1.017 0.973 0.989 250,710 0.9844 -2.40%
2000-11-02 0 0.250 0.250 - 0.248 0.248 10,000 2,480 0.2480 0.997 0.997 - 0.989 0.989 2,507 0.9892 -1.96%
2000-11-01 0 0.255 0.255 - 0.244 0.248 270,000 66,480 0.2462 1.017 1.017 - 0.973 0.989 67,692 0.9821 2.00%
2000-10-31 0 0.250 0.248 - - - 0 0 - 0.997 0.989 - - - 0 - 0.00%
2000-10-30 0 0.250 0.248 - - - 0 0 - 0.997 0.989 - - - 0 - 0.00%
2000-10-27 0 0.250 0.250 - 0.250 0.250 82,000 20,500 0.2500 0.997 0.997 - 0.997 0.997 20,558 0.9972 3.31%
2000-10-26 0 0.242 0.242 - 0.242 0.242 96,000 23,232 0.2420 0.965 0.965 - 0.965 0.965 24,068 0.9653 -1.63%
2000-10-25 0 0.246 - - - - 0 0 - 0.981 - - - - 0 - 0.00%
2000-10-24 0 0.246 0.246 - 0.246 0.247 78,000 19,238 0.2466 0.981 0.981 - 0.981 0.985 19,555 0.9838 -1.60%
2000-10-23 0 0.250 0.250 - 0.249 0.275 236,000 59,850 0.2536 0.997 0.997 - 0.993 1.097 59,167 1.0115 2.46%
2000-10-20 0 0.244 0.238 0.246 0.238 0.246 626,000 150,900 0.2411 0.973 0.949 0.981 0.949 0.981 156,944 0.9615 2.95%
2000-10-19 0 0.237 0.237 0.240 0.236 0.240 120,000 28,560 0.2380 0.945 0.945 0.957 0.941 0.957 30,085 0.9493 -1.25%
2000-10-18 0 0.240 0.230 0.240 0.234 0.240 362,000 85,784 0.2370 0.957 0.917 0.957 0.933 0.957 90,757 0.9452 -0.83%
2000-10-17 0 0.242 0.238 0.245 0.242 0.245 386,000 93,762 0.2429 0.965 0.949 0.977 0.965 0.977 96,774 0.9689 -1.63%
2000-10-16 0 0.246 0.246 0.270 0.246 0.250 100,000 24,960 0.2496 0.981 0.981 1.077 0.981 0.997 25,071 0.9956 -8.89%
2000-10-13 0 0.270 0.250 - - - 0 0 - 1.077 0.997 - - - 0 - 0.00%
2000-10-12 0 0.270 0.260 - 0.270 0.270 60,000 16,200 0.2700 1.077 1.037 - 1.077 1.077 15,043 1.0769 -5.26%
2000-10-11 0 0.285 0.285 - 0.285 0.285 50,000 14,250 0.2850 1.137 1.137 - 1.137 1.137 12,535 1.1368 -6.56%
2000-10-10 0 0.305 - - - - 0 0 - 1.217 - - - - 0 - 0.00%
2000-10-09 0 0.305 - - 0.305 0.305 44,000 13,420 0.3050 1.217 - - 1.217 1.217 11,031 1.2165 5.17%
2000-10-05 0 0.290 0.290 0.310 0.290 0.310 66,000 20,120 0.3048 1.157 1.157 1.236 1.157 1.236 16,547 1.2159 -4.92%
2000-10-04 0 0.305 - 0.310 - - 0 0 - 1.217 - 1.236 - - 0 - 0.00%
2000-10-03 0 0.305 - - - - 0 0 - 1.217 - - - - 0 - 0.00%
2000-09-29 0 0.305 - 0.325 - - 0 0 - 1.217 - 1.296 - - 0 - 0.00%
2000-09-28 0 0.305 - - - - 0 0 - 1.217 - - - - 0 - 0.00%
2000-09-27 0 0.305 0.305 0.310 - - 0 0 - 1.217 1.217 1.236 - - 0 - 5.17%
2000-09-26 0 0.290 0.300 - 0.265 0.300 230,000 63,000 0.2739 1.157 1.197 - 1.057 1.197 57,663 1.0926 1.75%
2000-09-25 0 0.285 0.285 - - - 0 0 - 1.137 1.137 - - - 0 - 7.55%
2000-09-22 0 0.265 0.265 0.290 0.265 0.290 250,000 71,050 0.2842 1.057 1.057 1.157 1.057 1.157 62,677 1.1336 -8.62%
2000-09-21 0 0.290 0.290 - 0.290 0.290 50,000 14,500 0.2900 1.157 1.157 - 1.157 1.157 12,535 1.1567 0.00%
2000-09-20 0 0.290 - 0.290 - - 0 0 - 1.157 - 1.157 - - 0 - -9.38%
2000-09-19 0 0.320 - - - - 0 0 - 1.276 - - - - 0 - 0.00%
2000-09-18 0 0.320 0.320 - 0.320 0.320 10,000 3,200 0.3200 1.276 1.276 - 1.276 1.276 2,507 1.2764 -5.88%
2000-09-15 0 0.340 - 0.340 - - 0 0 - 1.356 - 1.356 - - 0 - -8.11%
2000-09-14 0 0.370 - - - - 0 0 - 1.476 - - - - 0 - 0.00%
2000-09-12 0 0.370 - 0.390 - - 0 0 - 1.476 - 1.556 - - 0 - 0.00%
2000-09-11 0 0.370 - - - - 0 0 - 1.476 - - - - 0 - 0.00%
2000-09-08 0 0.370 - 0.380 - - 0 0 - 1.476 - 1.516 - - 0 - 0.00%
2000-09-07 0 0.370 - - - - 0 0 - 1.476 - - - - 0 - 0.00%
2000-09-06 0 0.370 - - - - 0 0 - 1.476 - - - - 0 - 0.00%
2000-09-05 0 0.370 - 0.390 - - 0 0 - 1.476 - 1.556 - - 0 - 0.00%
2000-09-04 0 0.370 0.350 - - - 0 0 - 1.476 1.396 - - - 0 - 0.00%
2000-09-01 0 0.370 - - - - 0 0 - 1.476 - - - - 0 - 0.00%
2000-08-31 0 0.370 - 0.370 - - 0 0 - 1.476 - 1.476 - - 0 - -3.90%
2000-08-30 0 0.385 - 0.385 - - 0 0 - 1.536 - 1.536 - - 0 - 0.00%
2000-08-29 0 0.385 - 0.385 - - 0 0 - 1.536 - 1.536 - - 0 - -3.75%
2000-08-28 0 0.400 - 0.380 - - 0 0 - 1.595 - 1.516 - - 0 - 0.00%
2000-08-25 0 0.400 - 0.400 - - 0 0 - 1.595 - 1.595 - - 0 - 0.00%
2000-08-24 0 0.400 - 0.400 0.400 0.400 100,000 40,000 0.4000 1.595 - 1.595 1.595 1.595 25,071 1.5955 1.27%
2000-08-23 0 0.395 - 0.400 - - 0 0 - 1.576 - 1.595 - - 0 - 0.00%
2000-08-22 0 0.395 - 0.395 - - 0 0 - 1.576 - 1.576 - - 0 - 0.00%
2000-08-21 0 0.395 - 0.395 - - 0 0 - 1.576 - 1.576 - - 0 - 0.00%
2000-08-18 0 0.395 - - - - 0 0 - 1.576 - - - - 0 - 0.00%
2000-08-17 0 0.395 - 0.395 - - 0 0 - 1.576 - 1.576 - - 0 - 0.00%
2000-08-16 0 0.395 - 0.395 - - 0 0 - 1.576 - 1.576 - - 0 - -1.25%
2000-08-15 0 0.400 - 0.400 - - 0 0 - 1.595 - 1.595 - - 0 - 0.00%
2000-08-14 0 0.400 - 0.400 0.395 0.400 50,000 19,950 0.3990 1.595 - 1.595 1.576 1.595 12,535 1.5915 1.27%
2000-08-11 0 0.395 - 0.410 - - 0 0 - 1.576 - 1.635 - - 0 - 0.00%
2000-08-10 0 0.395 0.395 - - - 0 0 - 1.576 1.576 - - - 0 - 2.60%
2000-08-09 0 0.385 - - - - 0 0 - 1.536 - - - - 0 - 0.00%
2000-08-08 0 0.385 - - - - 0 0 - 1.536 - - - - 0 - 0.00%
2000-08-07 0 0.385 - 0.390 - - 0 0 - 1.536 - 1.556 - - 0 - 0.00%
2000-08-04 0 0.385 0.385 - - - 0 0 - 1.536 1.536 - - - 0 - 2.67%
2000-08-03 0 0.375 - 0.375 - - 0 0 - 1.496 - 1.496 - - 0 - 0.00%
2000-08-02 0 0.375 - 0.395 - - 0 0 - 1.496 - 1.576 - - 0 - 0.00%
2000-08-01 0 0.375 - - - - 0 0 - 1.496 - - - - 0 - 0.00%
2000-07-31 0 0.375 - - - - 0 0 - 1.496 - - - - 0 - 0.00%
2000-07-28 0 0.375 0.370 0.380 - - 200,000 75,000 0.3750 1.496 1.476 1.516 - - 50,142 1.4958 0.00%
2000-07-27 0 0.375 0.335 - - - 0 0 - 1.496 1.336 - - - 0 - 0.00%
2000-07-26 0 0.375 0.375 - 0.350 0.360 200,000 71,500 0.3575 1.496 1.496 - 1.396 1.436 50,142 1.4260 4.17%
2000-07-25 0 0.360 0.350 - - - 0 0 - 1.436 1.396 - - - 0 - 0.00%
2000-07-24 0 0.360 - - - - 0 0 - 1.436 - - - - 0 - 0.00%
2000-07-21 0 0.360 0.360 0.390 0.360 0.370 198,000 71,780 0.3625 1.436 1.436 1.556 1.436 1.476 49,641 1.4460 -7.69%
2000-07-20 0 0.390 - 0.390 - - 0 0 - 1.556 - 1.556 - - 0 - 0.00%
2000-07-19 0 0.390 - 0.400 - - 0 0 - 1.556 - 1.595 - - 0 - 0.00%
2000-07-18 0 0.390 0.390 - - - 0 0 - 1.556 1.556 - - - 0 - 2.63%
2000-07-17 0 0.380 - 0.400 - - 0 0 - 1.516 - 1.595 - - 0 - 0.00%
2000-07-14 0 0.380 0.360 0.400 - - 0 0 - 1.516 1.436 1.595 - - 0 - 0.00%
2000-07-13 0 0.380 - - - - 0 0 - 1.516 - - - - 0 - 0.00%
2000-07-12 0 0.380 0.330 0.380 0.350 0.380 158,000 55,540 0.3515 1.516 1.316 1.516 1.396 1.516 39,612 1.4021 5.56%
2000-07-11 0 0.360 - 0.380 0.360 0.360 100,000 36,000 0.3600 1.436 - 1.516 1.436 1.436 25,071 1.4359 0.00%
2000-07-10 0 0.360 0.360 - 0.330 0.345 650,000 217,650 0.3348 1.436 1.436 - 1.316 1.376 162,961 1.3356 4.35%
2000-07-07 0 0.345 0.345 0.360 0.330 0.360 548,000 183,040 0.3340 1.376 1.376 1.436 1.316 1.436 137,389 1.3323 4.55%
2000-07-06 0 0.330 0.330 - 0.320 0.360 100,000 34,000 0.3400 1.316 1.316 - 1.276 1.436 25,071 1.3562 -21.43%
2000-07-05 0 0.420 - 0.420 - - 0 0 - 1.675 - 1.675 - - 0 - 0.00%
2000-07-04 0 0.420 - 0.420 0.420 0.420 50,000 21,000 0.4200 1.675 - 1.675 1.675 1.675 12,535 1.6752 -2.33%
2000-07-03 0 0.430 - - - - 0 0 - 1.715 - - - - 0 - 0.00%
2000-06-30 0 0.430 - 0.450 0.430 0.430 100,000 43,000 0.4300 1.715 - 1.795 1.715 1.715 25,071 1.7151 0.00%
2000-06-29 0 0.430 - 0.430 0.420 0.450 50,000 21,060 0.4212 1.715 - 1.715 1.675 1.795 12,535 1.6800 0.00%
2000-06-28 0 0.430 - 0.430 - - 0 0 - 1.715 - 1.715 - - 0 - -4.44%
2000-06-27 0 0.450 - 0.470 - - 0 0 - 1.795 - 1.875 - - 0 - 0.00%
2000-06-26 0 0.450 - - - - 0 0 - 1.795 - - - - 0 - 0.00%
2000-06-23 0 0.450 - 0.450 - - 0 0 - 1.795 - 1.795 - - 0 - 0.00%
2000-06-22 0 0.450 - 0.430 - - 0 0 - 1.795 - 1.715 - - 0 - 0.00%
2000-06-21 0 0.450 - 0.450 - - 0 0 - 1.795 - 1.795 - - 0 - -2.17%
2000-06-20 0 0.460 - 0.460 - - 0 0 - 1.835 - 1.835 - - 0 - 0.00%
2000-06-19 0 0.460 - 0.480 - - 0 0 - 1.835 - 1.915 - - 0 - 0.00%
2000-06-16 0 0.460 0.460 - - - 0 0 - 1.835 1.835 - - - 0 - 2.22%
2000-06-15 0 0.450 - 0.450 - - 0 0 - 1.795 - 1.795 - - 0 - -4.26%
2000-06-14 0 0.470 - 0.470 0.475 0.510 42,000 20,020 0.4767 1.875 - 1.875 1.895 2.034 10,530 1.9013 -1.05%
2000-06-13 0 0.475 - 0.475 - - 0 0 - 1.895 - 1.895 - - 0 - -3.06%
2000-06-12 0 0.490 - 0.490 - - 0 0 - 1.954 - 1.954 - - 0 - -5.77%
2000-06-09 0 0.520 0.520 - 0.450 0.450 110,000 49,500 0.4500 2.074 2.074 - 1.795 1.795 27,578 1.7949 15.56%
2000-06-08 0 0.450 - 0.450 0.450 0.480 22,000 9,960 0.4527 1.795 - 1.795 1.795 1.915 5,516 1.8058 2.27%
2000-06-07 0 0.440 0.480 - 0.380 0.410 304,000 117,840 0.3876 1.755 1.915 - 1.516 1.635 76,216 1.5461 2.33%
2000-06-05 0 0.430 0.360 - 0.375 0.430 102,000 39,040 0.3827 1.715 1.436 - 1.496 1.715 25,572 1.5266 13.16%
2000-06-02 0 0.380 0.335 0.380 0.330 0.380 10,000 3,500 0.3500 1.516 1.336 1.516 1.316 1.516 2,507 1.3960 15.15%
2000-06-01 0 0.330 0.330 - - - 38,000 12,160 0.3200 1.316 1.316 - - - 9,527 1.2764 0.00%
2000-05-31 0 0.330 0.330 0.380 0.330 0.390 570,000 212,350 0.3725 1.316 1.316 1.516 1.316 1.556 142,905 1.4860 -15.38%
2000-05-30 0 0.390 0.385 0.390 0.400 0.400 100,000 40,000 0.4000 1.556 1.536 1.556 1.595 1.595 25,071 1.5955 -1.27%
2000-05-29 0 0.395 - - - - 0 0 - 1.576 - - - - 0 - 0.00%
2000-05-26 0 0.395 0.395 - 0.395 0.410 160,000 64,800 0.4050 1.576 1.576 - 1.576 1.635 40,114 1.6154 -8.14%
2000-05-25 0 0.430 - 0.430 - - 0 0 - 1.715 - 1.715 - - 0 - -18.87%
2000-05-24 0 0.530 - 0.550 - - 0 0 - 2.114 - 2.194 - - 0 - 0.00%
2000-05-23 0 0.530 - 0.540 - - 0 0 - 2.114 - 2.154 - - 0 - 0.00%
2000-05-22 0 0.530 0.510 0.550 - - 0 0 - 2.114 2.034 2.194 - - 0 - 0.00%
2000-05-19 0 0.530 - 0.570 - - 0 0 - 2.114 - 2.274 - - 0 - 0.00%
2000-05-18 0 0.530 0.530 0.540 - - 0 0 - 2.114 2.114 2.154 - - 0 - 6.00%
2000-05-17 0 0.500 - - - - 0 0 - 1.994 - - - - 0 - 0.00%
2000-05-16 0 0.500 - 0.570 0.500 0.540 500,000 260,000 0.5200 1.994 - 2.274 1.994 2.154 125,355 2.0741 -7.41%
2000-05-15 0 0.540 - 0.540 0.510 0.550 234,000 124,540 0.5322 2.154 - 2.154 2.034 2.194 58,666 2.1229 12.50%
2000-05-12 0 0.480 - - - - 0 0 - 1.915 - - - - 0 - 0.00%
2000-05-10 0 0.480 - 0.500 - - 0 0 - 1.915 - 1.994 - - 0 - 0.00%
2000-05-09 0 0.480 - - - - 0 0 - 1.915 - - - - 0 - 0.00%
2000-05-08 0 0.480 - 0.480 - - 0 0 - 1.915 - 1.915 - - 0 - -5.88%
2000-05-05 0 0.510 0.420 - 0.410 0.510 64,000 27,840 0.4350 2.034 1.675 - 1.635 2.034 16,045 1.7351 21.43%
2000-05-04 0 0.420 0.420 0.480 0.420 0.470 174,000 81,480 0.4683 1.675 1.675 1.915 1.675 1.875 43,623 1.8678 -8.70%
2000-05-03 0 0.460 - 0.430 0.460 0.510 26,000 12,340 0.4746 1.835 - 1.715 1.835 2.034 6,518 1.8931 2.22%
2000-05-02 0 0.450 - 0.450 0.450 0.450 36,000 16,200 0.4500 1.795 - 1.795 1.795 1.795 9,026 1.7949 -2.17%
2000-04-28 0 0.460 0.460 - 0.400 0.400 30,000 12,000 0.4000 1.835 1.835 - 1.595 1.595 7,521 1.5955 9.52%
2000-04-27 0 0.420 0.420 - - - 0 0 - 1.675 1.675 - - - 0 - 5.00%
2000-04-26 0 0.400 0.395 - 0.400 0.400 100,000 40,000 0.4000 1.595 1.576 - 1.595 1.595 25,071 1.5955 0.00%
2000-04-25 0 0.400 0.400 - 0.400 0.420 50,000 20,200 0.4040 1.595 1.595 - 1.595 1.675 12,535 1.6114 -6.98%
2000-04-20 0 0.430 0.430 - 0.410 0.410 50,000 20,500 0.4100 1.715 1.715 - 1.635 1.635 12,535 1.6354 2.38%
2000-04-19 0 0.420 0.420 - 0.410 0.410 30,000 12,300 0.4100 1.675 1.675 - 1.635 1.635 7,521 1.6354 0.00%
2000-04-18 0 0.420 0.420 - 0.390 0.420 222,000 90,780 0.4089 1.675 1.675 - 1.556 1.675 55,658 1.6310 5.00%
2000-04-17 0 0.400 0.400 - 0.400 0.420 110,000 44,200 0.4018 1.595 1.595 - 1.595 1.675 27,578 1.6027 -20.00%
2000-04-14 0 0.500 - 0.485 - - 0 0 - 1.994 - 1.935 - - 0 - 0.00%
2000-04-13 0 0.500 - 0.500 - - 0 0 - 1.994 - 1.994 - - 0 - -10.71%
2000-04-12 0 0.560 0.540 0.560 - - 0 0 - 2.234 2.154 2.234 - - 0 - -3.45%
2000-04-11 0 0.580 0.540 0.580 0.540 0.580 100,000 56,800 0.5680 2.313 2.154 2.313 2.154 2.313 25,071 2.2656 3.57%
2000-04-10 0 0.560 0.560 0.640 0.560 0.600 130,000 76,000 0.5846 2.234 2.234 2.553 2.234 2.393 32,592 2.3318 -3.45%
2000-04-07 0 0.580 0.530 - 0.550 0.580 200,000 113,000 0.5650 2.313 2.114 - 2.194 2.313 50,142 2.2536 5.45%
2000-04-06 0 0.550 0.550 0.610 0.540 0.550 110,000 60,400 0.5491 2.194 2.194 2.433 2.154 2.194 27,578 2.1901 -5.17%
2000-04-05 0 0.580 - 0.600 0.580 0.640 150,000 90,000 0.6000 2.313 - 2.393 2.313 2.553 37,606 2.3932 -3.33%
2000-04-03 0 0.600 0.580 0.600 0.610 0.610 20,000 12,200 0.6100 2.393 2.313 2.393 2.433 2.433 5,014 2.4331 -11.76%
2000-03-31 0 0.680 0.680 0.700 0.680 0.750 760,000 542,720 0.7141 2.712 2.712 2.792 2.712 2.992 190,539 2.8483 -2.86%
2000-03-30 0 0.700 0.650 0.700 0.660 0.700 334,000 227,400 0.6808 2.792 2.593 2.792 2.633 2.792 83,737 2.7156 7.69%
2000-03-29 0 0.650 0.650 0.690 0.650 0.690 490,000 323,800 0.6608 2.593 2.593 2.752 2.593 2.752 122,848 2.6358 -1.52%
2000-03-28 0 0.660 0.660 0.710 0.650 0.720 392,000 272,260 0.6945 2.633 2.633 2.832 2.593 2.872 98,278 2.7703 -5.71%
2000-03-27 0 0.700 0.670 0.720 0.670 0.780 1,408,000 1,001,980 0.7116 2.792 2.672 2.872 2.672 3.111 352,999 2.8385 -5.41%
2000-03-24 0 0.740 0.690 0.740 0.680 0.740 832,000 591,480 0.7109 2.952 2.752 2.952 2.712 2.952 208,590 2.8356 5.71%
2000-03-23 0 0.700 0.690 0.700 0.640 0.770 2,046,000 1,428,240 0.6981 2.792 2.752 2.792 2.553 3.071 512,952 2.7844 4.48%
2000-03-22 0 0.680 0.660 0.680 0.620 0.790 62,000 40,180 0.6481 2.672 2.594 2.672 2.437 3.105 15,776 2.5469 9.68%
2000-03-21 0 0.620 0.620 0.700 0.620 0.670 216,000 139,420 0.6455 2.437 2.437 2.751 2.437 2.633 54,962 2.5367 -8.82%
2000-03-20 0 0.680 0.660 0.680 0.670 0.690 60,000 41,100 0.6850 2.672 2.594 2.672 2.633 2.712 15,267 2.6921 -1.45%
2000-03-17 0 0.690 0.670 0.690 0.650 0.690 100,000 67,000 0.6700 2.712 2.633 2.712 2.555 2.712 25,445 2.6331 6.15%
2000-03-16 0 0.650 - 0.690 0.650 0.690 130,000 85,700 0.6592 2.555 - 2.712 2.555 2.712 33,079 2.5908 -5.80%
2000-03-15 0 0.690 0.670 0.690 0.660 0.730 248,000 173,440 0.6994 2.712 2.633 2.712 2.594 2.869 63,104 2.7485 2.99%
2000-03-14 0 0.670 0.660 0.690 0.660 0.680 188,000 125,580 0.6680 2.633 2.594 2.712 2.594 2.672 47,837 2.6252 -5.63%
2000-03-13 0 0.710 0.700 0.720 0.650 0.720 2,208,000 1,543,180 0.6989 2.790 2.751 2.830 2.555 2.830 561,829 2.7467 -1.39%
2000-03-10 0 0.720 0.670 0.720 0.630 0.780 1,074,000 752,720 0.7009 2.830 2.633 2.830 2.476 3.065 273,281 2.7544 28.57%
2000-03-09 0 0.560 - 0.560 0.640 0.720 1,420,000 969,000 0.6824 2.201 - 2.201 2.515 2.830 361,321 2.6818 -20.00%
2000-03-08 0 0.700 0.670 0.700 0.640 0.750 1,562,300 1,112,079 0.7118 2.751 2.633 2.751 2.515 2.948 397,530 2.7975 2.94%
2000-03-07 0 0.680 0.680 0.700 0.540 0.680 1,446,300 871,879 0.6028 2.672 2.672 2.751 2.122 2.672 368,013 2.3692 15.25%
2000-03-06 0 0.590 0.570 0.590 0.510 0.590 1,434,000 771,200 0.5378 2.319 2.240 2.319 2.004 2.319 364,884 2.1136 0.00%
2000-03-03 0 0.590 0.590 0.610 0.590 0.650 400,000 241,080 0.6027 2.319 2.319 2.397 2.319 2.555 101,781 2.3686 -7.81%
2000-03-02 0 0.640 0.610 0.660 0.590 0.660 120,000 74,600 0.6217 2.515 2.397 2.594 2.319 2.594 30,534 2.4432 -13.51%
2000-03-01 0 0.740 0.740 0.750 0.650 0.680 86,000 56,380 0.6556 2.908 2.908 2.948 2.555 2.672 21,883 2.5764 13.85%
2000-02-29 0 0.650 0.650 0.680 0.620 0.790 274,000 178,960 0.6531 2.555 2.555 2.672 2.437 3.105 69,720 2.5668 10.17%
2000-02-28 0 0.590 0.590 0.610 0.580 0.760 1,640,000 1,128,940 0.6884 2.319 2.319 2.397 2.279 2.987 417,301 2.7053 -23.38%
2000-02-25 0 0.770 0.750 0.770 0.680 0.780 3,132,000 2,256,720 0.7205 3.026 2.948 3.026 2.672 3.065 796,943 2.8317 8.45%
2000-02-24 0 0.710 0.710 0.740 0.690 0.940 7,218,000 5,699,840 0.7897 2.790 2.790 2.908 2.712 3.694 1,836,632 3.1034 2.90%
2000-02-23 1 0.690 - - - - 0 0 - 2.712 - - - - 0 - 0.00%
2000-02-22 1 0.690 - - - - 0 0 - 2.712 - - - - 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 2.712 2.712 2.830 2.672 3.458 2,045,282 3.0768 -11.54%
2000-02-18 0 0.780 0.740 0.780 0.730 0.930 10,016,000 8,296,540 0.8283 3.065 2.908 3.065 2.869 3.655 2,548,588 3.2553 9.86%
2000-02-17 0 0.710 0.700 0.710 0.690 0.750 1,480,000 1,036,920 0.7006 2.790 2.751 2.790 2.712 2.948 376,588 2.7535 1.43%
2000-02-16 0 0.700 0.690 0.700 0.680 0.730 460,000 324,400 0.7052 2.751 2.712 2.751 2.672 2.869 117,048 2.7715 -4.11%
2000-02-15 0 0.730 0.710 0.730 0.700 0.900 760,000 554,500 0.7296 2.869 2.790 2.869 2.751 3.537 193,383 2.8674 5.80%
2000-02-14 0 0.690 0.690 0.750 0.590 0.810 756,000 558,800 0.7392 2.712 2.712 2.948 2.319 3.183 192,365 2.9049 25.45%
2000-02-11 0 0.550 0.550 0.600 0.530 0.600 130,000 74,600 0.5738 2.162 2.162 2.358 2.083 2.358 33,079 2.2552 -19.12%
2000-02-10 0 0.680 - 0.680 0.680 0.720 190,000 131,400 0.6916 2.672 - 2.672 2.672 2.830 48,346 2.7179 1.49%
2000-02-09 0 0.670 0.630 0.720 0.670 0.800 1,822,000 1,327,880 0.7288 2.633 2.476 2.830 2.633 3.144 463,611 2.8642 -6.94%
2000-02-08 0 0.720 0.700 0.720 0.500 0.750 2,012,000 1,367,100 0.6795 2.830 2.751 2.830 1.965 2.948 511,957 2.6703 50.00%
2000-02-03 0 0.480 0.475 0.480 0.475 0.570 572,000 294,430 0.5147 1.886 1.867 1.886 1.867 2.240 145,546 2.0229 -14.29%
2000-02-02 0 0.560 0.550 0.560 0.540 0.620 94,000 52,680 0.5604 2.201 2.162 2.201 2.122 2.437 23,918 2.2025 12.00%
2000-02-01 0 0.500 0.500 0.520 0.455 0.590 734,000 371,030 0.5055 1.965 1.965 2.044 1.788 2.319 186,767 1.9866 -7.41%
2000-01-31 0 0.540 0.490 0.510 0.450 0.570 732,000 372,610 0.5090 2.122 1.926 2.004 1.769 2.240 186,259 2.0005 17.39%
2000-01-28 0 0.460 0.430 0.465 0.410 0.520 538,000 244,450 0.4544 1.808 1.690 1.827 1.611 2.044 136,895 1.7857 4.55%
2000-01-27 0 0.440 0.440 0.460 0.360 0.460 2,926,000 1,246,550 0.4260 1.729 1.729 1.808 1.415 1.808 744,525 1.6743 22.22%
2000-01-26 0 0.360 0.390 - 0.310 0.355 538,000 174,570 0.3245 1.415 1.533 - 1.218 1.395 136,895 1.2752 7.46%
2000-01-25 0 0.335 0.315 0.350 0.335 0.345 310,000 104,650 0.3376 1.317 1.238 1.376 1.317 1.356 78,880 1.3267 -4.29%
2000-01-24 0 0.350 0.335 0.350 0.285 0.375 916,000 307,770 0.3360 1.376 1.317 1.376 1.120 1.474 233,078 1.3205 16.67%
2000-01-21 0 0.300 0.300 0.330 0.300 0.335 320,000 98,810 0.3088 1.179 1.179 1.297 1.179 1.317 81,425 1.2135 -9.09%
2000-01-20 0 0.330 0.310 0.330 0.295 0.330 232,000 70,260 0.3028 1.297 1.218 1.297 1.159 1.297 59,033 1.1902 -10.81%
2000-01-19 0 0.370 0.260 - 0.270 0.370 40,000 11,160 0.2790 1.454 1.022 - 1.061 1.454 10,178 1.0965 37.04%
2000-01-18 0 0.270 0.270 0.305 0.270 0.275 108,000 29,600 0.2741 1.061 1.061 1.199 1.061 1.081 27,481 1.0771 -8.47%
2000-01-17 0 0.295 - 0.300 - - 0 0 - 1.159 - 1.179 - - 0 - 0.00%
2000-01-14 0 0.295 0.295 0.300 0.270 0.300 96,000 27,420 0.2856 1.159 1.159 1.179 1.061 1.179 24,427 1.1225 5.36%
2000-01-13 0 0.280 0.275 - 0.280 0.280 100,000 28,000 0.2800 1.100 1.081 - 1.100 1.100 25,445 1.1004 -3.45%
2000-01-12 0 0.290 0.285 0.290 0.260 0.290 160,000 43,880 0.2743 1.140 1.120 1.140 1.022 1.140 40,712 1.0778 -3.33%
2000-01-11 0 0.300 0.280 0.300 0.280 0.300 142,000 40,640 0.2862 1.179 1.100 1.179 1.100 1.179 36,132 1.1248 7.14%
2000-01-10 0 0.280 0.270 0.330 0.280 0.280 66,000 18,480 0.2800 1.100 1.061 1.297 1.100 1.100 16,794 1.1004 -3.45%
2000-01-07 0 0.290 0.290 0.300 - - 0 0 - 1.140 1.140 1.179 - - 0 - 1.75%
2000-01-06 0 0.285 - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2000-01-05 0 0.285 - 0.305 - - 0 0 - 1.120 - 1.199 - - 0 - 0.00%
2000-01-04 0 0.285 - 0.325 - - 0 0 - 1.120 - 1.277 - - 0 - 0.00%
2000-01-03 0 0.285 0.285 0.320 0.280 0.280 20,000 5,600 0.2800 1.120 1.120 1.258 1.100 1.100 5,089 1.1004 -5.00%
1999-12-30 0 0.300 - 0.300 - - 0 0 - 1.179 - 1.179 - - 0 - 0.00%
1999-12-29 0 0.300 - 0.300 - - 0 0 - 1.179 - 1.179 - - 0 - 0.00%
1999-12-28 0 0.300 - 0.300 - - 0 0 - 1.179 - 1.179 - - 0 - 0.00%
1999-12-24 0 0.300 - 0.300 - - 0 0 - 1.179 - 1.179 - - 0 - 0.00%
1999-12-23 0 0.300 - 0.300 - - 0 0 - 1.179 - 1.179 - - 0 - 0.00%
1999-12-22 0 0.300 - 0.300 - - 0 0 - 1.179 - 1.179 - - 0 - 0.00%
1999-12-21 0 0.300 - 0.300 - - 0 0 - 1.179 - 1.179 - - 0 - 0.00%
1999-12-20 0 0.300 - 0.300 - - 0 0 - 1.179 - 1.179 - - 0 - 0.00%
1999-12-17 0 0.300 - 0.300 - - 0 0 - 1.179 - 1.179 - - 0 - 0.00%
1999-12-16 0 0.300 - - - - 0 0 - 1.179 - - - - 0 - 0.00%
1999-12-15 0 0.300 - - - - 0 0 - 1.179 - - - - 0 - 0.00%
1999-12-14 0 0.300 - 0.300 - - 0 0 - 1.179 - 1.179 - - 0 - 0.00%
1999-12-13 0 0.300 - 0.320 - - 0 0 - 1.179 - 1.258 - - 0 - 0.00%
1999-12-10 0 0.300 - 0.320 - - 0 0 - 1.179 - 1.258 - - 0 - 0.00%
1999-12-09 0 0.300 - 0.310 - - 0 0 - 1.179 - 1.218 - - 0 - 0.00%
1999-12-08 0 0.300 0.250 0.320 - - 0 0 - 1.179 0.983 1.258 - - 0 - 0.00%
1999-12-07 0 0.300 0.250 0.300 0.270 0.310 24,000 6,640 0.2767 1.179 0.983 1.179 1.061 1.218 6,107 1.0873 11.11%
1999-12-06 0 0.270 0.255 0.310 - - 0 0 - 1.061 1.002 1.218 - - 0 - 0.00%
1999-12-03 0 0.270 - - - - 0 0 - 1.061 - - - - 0 - 0.00%
1999-12-02 0 0.270 0.270 0.330 0.270 0.270 16,000 4,320 0.2700 1.061 1.061 1.297 1.061 1.061 4,071 1.0611 -12.90%
1999-12-01 0 0.310 - 0.330 - - 0 0 - 1.218 - 1.297 - - 0 - 0.00%
1999-11-30 0 0.310 - 0.310 - - 0 0 - 1.218 - 1.218 - - 0 - 0.00%
1999-11-29 0 0.310 - 0.330 - - 0 0 - 1.218 - 1.297 - - 0 - 0.00%
1999-11-26 0 0.310 - 0.330 - - 0 0 - 1.218 - 1.297 - - 0 - 0.00%
1999-11-25 0 0.310 - 0.330 - - 0 0 - 1.218 - 1.297 - - 0 - 0.00%
1999-11-24 0 0.310 - - - - 0 0 - 1.218 - - - - 0 - 0.00%
1999-11-23 0 0.310 0.290 - - - 0 0 - 1.218 1.140 - - - 0 - 0.00%
1999-11-22 0 0.310 - - - - 0 0 - 1.218 - - - - 0 - 0.00%
1999-11-19 0 0.310 - 0.345 - - 0 0 - 1.218 - 1.356 - - 0 - 0.00%
1999-11-18 0 0.310 - 0.330 - - 0 0 - 1.218 - 1.297 - - 0 - 0.00%
1999-11-17 0 0.310 - 0.330 - - 0 0 - 1.218 - 1.297 - - 0 - 0.00%
1999-11-16 0 0.310 0.310 0.330 0.275 0.275 2,000 550 0.2750 1.218 1.218 1.297 1.081 1.081 509 1.0808 5.08%
1999-11-15 0 0.295 0.295 0.350 0.275 0.275 30,000 8,250 0.2750 1.159 1.159 1.376 1.081 1.081 7,634 1.0808 -4.84%
1999-11-12 0 0.310 - 0.350 - - 0 0 - 1.218 - 1.376 - - 0 - 0.00%
1999-11-11 0 0.310 - 0.310 - - 0 0 - 1.218 - 1.218 - - 0 - -11.43%
1999-11-10 0 0.350 - 0.370 - - 0 0 - 1.376 - 1.454 - - 0 - 0.00%
1999-11-09 0 0.350 - 0.370 - - 0 0 - 1.376 - 1.454 - - 0 - 0.00%
1999-11-08 0 0.350 - 0.370 - - 0 0 - 1.376 - 1.454 - - 0 - 0.00%
1999-11-05 0 0.350 - 0.370 - - 0 0 - 1.376 - 1.454 - - 0 - 0.00%
1999-11-04 0 0.350 - - - - 0 0 - 1.376 - - - - 0 - 0.00%
1999-11-03 0 0.350 - 0.380 - - 0 0 - 1.376 - 1.493 - - 0 - 0.00%
1999-11-02 0 0.350 - 0.380 - - 0 0 - 1.376 - 1.493 - - 0 - 0.00%
1999-11-01 0 0.350 - 0.380 - - 0 0 - 1.376 - 1.493 - - 0 - 0.00%
1999-10-29 0 0.350 - 0.350 - - 0 0 - 1.376 - 1.376 - - 0 - -2.78%
1999-10-28 0 0.360 - 0.370 - - 0 0 - 1.415 - 1.454 - - 0 - 0.00%
1999-10-27 0 0.360 - 0.380 - - 0 0 - 1.415 - 1.493 - - 0 - 0.00%
1999-10-26 0 0.360 - 0.360 - - 0 0 - 1.415 - 1.415 - - 0 - 0.00%
1999-10-25 0 0.360 - 0.380 - - 0 0 - 1.415 - 1.493 - - 0 - 0.00%
1999-10-22 0 0.360 - 0.380 - - 0 0 - 1.415 - 1.493 - - 0 - 0.00%
1999-10-21 0 0.360 - 0.370 - - 0 0 - 1.415 - 1.454 - - 0 - 0.00%
1999-10-20 0 0.360 - 0.375 - - 0 0 - 1.415 - 1.474 - - 0 - 0.00%
1999-10-19 0 0.360 - 0.360 - - 0 0 - 1.415 - 1.415 - - 0 - 0.00%
1999-10-15 0 0.360 - 0.365 - - 0 0 - 1.415 - 1.434 - - 0 - 0.00%
1999-10-14 0 0.360 - 0.360 - - 0 0 - 1.415 - 1.415 - - 0 - 0.00%
1999-10-13 0 0.360 - 0.380 - - 0 0 - 1.415 - 1.493 - - 0 - 0.00%
1999-10-12 0 0.360 - 0.375 - - 0 0 - 1.415 - 1.474 - - 0 - 0.00%
1999-10-11 0 0.360 - 0.360 - - 0 0 - 1.415 - 1.415 - - 0 - -2.70%
1999-10-08 0 0.370 0.320 0.370 - - 0 0 - 1.454 1.258 1.454 - - 0 - -1.33%
1999-10-07 0 0.375 0.350 0.375 0.335 0.380 352,000 125,350 0.3561 1.474 1.376 1.474 1.317 1.493 89,567 1.3995 1.35%
1999-10-06 0 0.370 - 0.390 - - 0 0 - 1.454 - 1.533 - - 0 - 0.00%
1999-10-05 0 0.370 - 0.380 - - 0 0 - 1.454 - 1.493 - - 0 - 0.00%
1999-10-04 0 0.370 - 0.390 - - 0 0 - 1.454 - 1.533 - - 0 - 0.00%
1999-09-30 0 0.370 - - - - 0 0 - 1.454 - - - - 0 - 0.00%
1999-09-29 0 0.370 - 0.370 - - 0 0 - 1.454 - 1.454 - - 0 - -1.33%
1999-09-28 0 0.375 - 0.375 0.375 0.375 4,000 1,500 0.3750 1.474 - 1.474 1.474 1.474 1,018 1.4738 1.35%
1999-09-27 0 0.370 0.370 0.375 - - 0 0 - 1.454 1.454 1.474 - - 0 - 4.23%
1999-09-24 0 0.355 0.305 0.355 0.325 0.355 60,000 19,560 0.3260 1.395 1.199 1.395 1.277 1.395 15,267 1.2812 2.90%
1999-09-23 0 0.345 0.345 0.350 - - 0 0 - 1.356 1.356 1.376 - - 0 - 4.55%
1999-09-22 0 0.330 0.280 - 0.290 0.350 102,000 29,700 0.2912 1.297 1.100 - 1.140 1.376 25,954 1.1443 13.79%
1999-09-21 0 0.290 0.290 0.330 0.290 0.330 16,000 4,960 0.3100 1.140 1.140 1.297 1.140 1.297 4,071 1.2183 -6.45%
1999-09-20 0 0.310 0.310 - 0.290 0.310 206,000 61,360 0.2979 1.218 1.218 - 1.140 1.218 52,417 1.1706 -8.82%
1999-09-17 0 0.340 - 0.360 - - 0 0 - 1.336 - 1.415 - - 0 - 0.00%
1999-09-15 0 0.340 - 0.340 - - 0 0 - 1.336 - 1.336 - - 0 - -4.23%
1999-09-14 0 0.355 - - - - 0 0 - 1.395 - - - - 0 - 0.00%
1999-09-13 0 0.355 - - - - 0 0 - 1.395 - - - - 0 - 0.00%
1999-09-10 0 0.355 - 0.355 - - 0 0 - 1.395 - 1.395 - - 0 - 0.00%
1999-09-09 0 0.355 - - - - 0 0 - 1.395 - - - - 0 - 0.00%
1999-09-08 0 0.355 - 0.355 - - 0 0 - 1.395 - 1.395 - - 0 - 0.00%
1999-09-07 0 0.355 - - - - 0 0 - 1.395 - - - - 0 - 0.00%
1999-09-06 0 0.355 - 0.355 - - 0 0 - 1.395 - 1.395 - - 0 - 0.00%
1999-09-03 0 0.355 - - - - 0 0 - 1.395 - - - - 0 - 0.00%
1999-09-02 0 0.355 - - - - 0 0 - 1.395 - - - - 0 - 0.00%
1999-09-01 0 0.355 - - - - 0 0 - 1.395 - - - - 0 - 0.00%
1999-08-31 0 0.355 - - - - 0 0 - 1.395 - - - - 0 - 0.00%
1999-08-30 0 0.355 - - - - 0 0 - 1.395 - - - - 0 - 0.00%
1999-08-27 0 0.355 0.355 - - - 0 0 - 1.395 1.395 - - - 0 - 1.43%
1999-08-26 0 0.350 - - - - 0 0 - 1.376 - - - - 0 - 0.00%
1999-08-25 0 0.350 - - - - 0 0 - 1.376 - - - - 0 - 0.00%
1999-08-24 0 0.350 - - - - 0 0 - 1.376 - - - - 0 - 0.00%
1999-08-23 0 0.350 - - - - 0 0 - 1.376 - - - - 0 - 0.00%
1999-08-20 0 0.350 - - - - 0 0 - 1.376 - - - - 0 - 0.00%
1999-08-19 0 0.350 - - - - 0 0 - 1.376 - - - - 0 - 0.00%
1999-08-18 0 0.350 - 0.350 - - 0 0 - 1.376 - 1.376 - - 0 - 0.00%
1999-08-17 0 0.350 - 0.350 - - 0 0 - 1.376 - 1.376 - - 0 - 0.00%
1999-08-16 0 0.350 - 0.350 - - 0 0 - 1.376 - 1.376 - - 0 - 0.00%
1999-08-13 0 0.350 - - - - 0 0 - 1.376 - - - - 0 - 0.00%
1999-08-12 0 0.350 - - - - 0 0 - 1.376 - - - - 0 - 0.00%
1999-08-11 0 0.350 - - - - 0 0 - 1.376 - - - - 0 - 0.00%
1999-08-10 0 0.350 - - - - 0 0 - 1.376 - - - - 0 - 0.00%
1999-08-09 0 0.350 - - - - 0 0 - 1.376 - - - - 0 - 0.00%
1999-08-06 0 0.350 - 0.350 0.280 0.360 72,000 23,620 0.3281 1.376 - 1.376 1.100 1.415 18,321 1.2893 16.67%
1999-08-05 0 0.300 - 0.300 - - 0 0 - 1.179 - 1.179 - - 0 - -15.49%
1999-08-04 0 0.355 - - - - 0 0 - 1.395 - - - - 0 - 0.00%
1999-08-03 0 0.355 - 0.355 - - 0 0 - 1.395 - 1.395 - - 0 - -6.58%
1999-08-02 0 0.380 - 0.380 - - 0 0 - 1.493 - 1.493 - - 0 - -2.56%
1999-07-30 0 0.390 - 0.390 - - 0 0 - 1.533 - 1.533 - - 0 - 0.00%
1999-07-29 0 0.390 - - - - 0 0 - 1.533 - - - - 0 - 0.00%
1999-07-28 0 0.390 - 0.395 - - 0 0 - 1.533 - 1.552 - - 0 - 0.00%
1999-07-27 0 0.390 - - - - 0 0 - 1.533 - - - - 0 - 0.00%
1999-07-26 0 0.390 - - - - 0 0 - 1.533 - - - - 0 - 0.00%
1999-07-23 0 0.390 - 0.390 - - 0 0 - 1.533 - 1.533 - - 0 - 0.00%
1999-07-22 0 0.390 - 0.390 0.390 0.390 2,000 780 0.3900 1.533 - 1.533 1.533 1.533 509 1.5327 2.63%
1999-07-21 0 0.380 0.380 0.390 - - 0 0 - 1.493 1.493 1.533 - - 0 - 0.00%
1999-07-20 0 0.380 - 0.380 - - 0 0 - 1.493 - 1.493 - - 0 - -2.56%
1999-07-19 0 0.390 - - - - 0 0 - 1.533 - - - - 0 - 0.00%
1999-07-16 0 0.390 - - - - 0 0 - 1.533 - - - - 0 - 0.00%
1999-07-15 0 0.390 - - - - 0 0 - 1.533 - - - - 0 - 0.00%
1999-07-14 0 0.390 - - - - 0 0 - 1.533 - - - - 0 - 0.00%
1999-07-13 0 0.390 - - - - 0 0 - 1.533 - - - - 0 - 0.00%
1999-07-12 0 0.390 - 0.390 - - 0 0 - 1.533 - 1.533 - - 0 - 0.00%
1999-07-09 0 0.390 0.390 - - - 0 0 - 1.533 1.533 - - - 0 - 1.30%
1999-07-08 0 0.385 - - - - 0 0 - 1.513 - - - - 0 - 0.00%
1999-07-07 0 0.385 - 0.400 - - 0 0 - 1.513 - 1.572 - - 0 - 0.00%
1999-07-06 0 0.385 - 0.385 0.390 0.390 50,000 19,500 0.3900 1.513 - 1.513 1.533 1.533 12,723 1.5327 -1.28%
1999-07-05 0 0.390 - 0.390 - - 0 0 - 1.533 - 1.533 - - 0 - -2.50%
1999-07-02 0 0.400 - 0.400 - - 0 0 - 1.572 - 1.572 - - 0 - -4.76%
1999-06-30 0 0.420 - 0.420 - - 0 0 - 1.651 - 1.651 - - 0 - -2.33%
1999-06-29 0 0.430 - 0.435 - - 0 0 - 1.690 - 1.710 - - 0 - 0.00%
1999-06-28 0 0.430 - 0.450 - - 0 0 - 1.690 - 1.769 - - 0 - 0.00%
1999-06-25 0 0.430 0.430 - 0.390 0.390 4,000 1,560 0.3900 1.690 1.690 - 1.533 1.533 1,018 1.5327 16.22%
1999-06-24 0 0.370 - 0.380 - - 0 0 - 1.454 - 1.493 - - 0 - 0.00%
1999-06-23 0 0.370 - - - - 50,000 18,500 0.3700 1.454 - - - - 12,723 1.4541 0.00%
1999-06-22 0 0.370 - - - - 0 0 - 1.454 - - - - 0 - 0.00%
1999-06-21 0 0.370 - 0.370 - - 0 0 - 1.454 - 1.454 - - 0 - 0.00%
1999-06-17 0 0.370 0.355 0.370 0.360 0.380 298,000 109,640 0.3679 1.454 1.395 1.454 1.415 1.493 75,827 1.4459 0.00%
1999-06-16 0 0.370 - - - - 0 0 - 1.454 - - - - 0 - 0.00%
1999-06-15 0 0.370 - 0.380 - - 0 0 - 1.454 - 1.493 - - 0 - 0.00%
1999-06-14 0 0.370 0.370 0.380 - - 0 0 - 1.454 1.454 1.493 - - 0 - 1.37%
1999-06-11 0 0.365 0.370 0.390 0.355 0.370 106,000 38,590 0.3641 1.434 1.454 1.533 1.395 1.454 26,972 1.4307 -2.67%
1999-06-10 0 0.375 0.375 0.385 0.375 0.375 52,000 19,500 0.3750 1.474 1.474 1.513 1.474 1.474 13,231 1.4738 -5.06%
1999-06-09 0 0.395 0.365 0.395 0.355 0.395 200,000 74,670 0.3734 1.552 1.434 1.552 1.395 1.552 50,890 1.4673 11.27%
1999-06-08 0 0.355 0.355 0.370 0.355 0.370 282,000 102,030 0.3618 1.395 1.395 1.454 1.395 1.454 71,755 1.4219 -11.25%
1999-06-07 0 0.400 0.355 0.400 0.400 0.415 134,000 53,660 0.4004 1.572 1.395 1.572 1.572 1.631 34,097 1.5738 1.27%
1999-06-04 0 0.395 - 0.400 - - 0 0 - 1.552 - 1.572 - - 0 - 0.00%
1999-06-03 0 0.395 0.395 0.400 0.355 0.400 320,000 119,550 0.3736 1.552 1.552 1.572 1.395 1.572 81,425 1.4682 11.27%
1999-06-02 0 0.355 - 0.355 0.355 0.355 248,000 88,040 0.3550 1.395 - 1.395 1.395 1.395 63,104 1.3952 -4.05%
1999-06-01 0 0.370 0.355 0.370 - - 0 0 - 1.454 1.395 1.454 - - 0 - 0.00%
1999-05-31 0 0.370 0.355 - 0.355 0.370 70,000 25,150 0.3593 1.454 1.395 - 1.395 1.454 17,812 1.4120 8.82%
1999-05-28 0 0.340 0.340 - - - 0 0 - 1.336 1.336 - - - 0 - 1.49%
1999-05-27 0 0.335 0.335 - - - 0 0 - 1.317 1.317 - - - 0 - 0.00%
1999-05-26 0 0.335 0.330 - - - 0 0 - 1.317 1.297 - - - 0 - 0.00%
1999-05-25 0 0.335 0.335 - - - 0 0 - 1.317 1.317 - - - 0 - 1.52%
1999-05-24 0 0.330 0.330 0.385 0.330 0.350 120,000 41,340 0.3445 1.297 1.297 1.513 1.297 1.376 30,534 1.3539 -19.51%
1999-05-21 0 0.410 - 0.410 - - 0 0 - 1.611 - 1.611 - - 0 - 0.00%
1999-05-20 0 0.410 - 0.410 - - 0 0 - 1.611 - 1.611 - - 0 - 0.00%
1999-05-19 0 0.410 - 0.410 - - 0 0 - 1.611 - 1.611 - - 0 - 0.00%
1999-05-18 0 0.410 - 0.410 - - 0 0 - 1.611 - 1.611 - - 0 - 0.00%
1999-05-17 0 0.410 - 0.410 - - 0 0 - 1.611 - 1.611 - - 0 - 0.00%
1999-05-14 0 0.410 - 0.410 - - 0 0 - 1.611 - 1.611 - - 0 - 0.00%
1999-05-13 0 0.410 - - - - 0 0 - 1.611 - - - - 0 - 0.00%
1999-05-12 0 0.410 - 0.425 0.410 0.410 120,000 49,230 0.4103 1.611 - 1.670 1.611 1.611 30,534 1.6123 -1.20%
1999-05-11 0 0.415 - 0.415 0.400 0.415 50,000 20,120 0.4024 1.631 - 1.631 1.572 1.631 12,723 1.5814 3.75%
1999-05-10 0 0.400 - 0.400 - - 0 0 - 1.572 - 1.572 - - 0 - -1.23%
1999-05-07 0 0.405 0.445 - 0.385 0.405 214,000 84,130 0.3931 1.592 1.749 - 1.513 1.592 54,453 1.5450 -4.71%
1999-05-06 0 0.425 0.385 0.425 0.370 0.425 220,000 86,790 0.3945 1.670 1.513 1.670 1.454 1.670 55,979 1.5504 -9.57%
1999-05-05 0 0.470 - 0.485 0.415 0.500 116,000 49,790 0.4292 1.847 - 1.906 1.631 1.965 29,516 1.6869 18.99%
1999-05-04 0 0.395 0.395 0.400 0.350 0.400 376,000 143,760 0.3823 1.552 1.552 1.572 1.376 1.572 95,674 1.5026 16.18%
1999-05-03 0 0.340 0.340 0.370 0.335 0.335 28,000 9,380 0.3350 1.336 1.336 1.454 1.317 1.317 7,125 1.3166 -8.11%
1999-04-30 0 0.370 0.320 0.370 0.300 0.370 110,000 35,290 0.3208 1.454 1.258 1.454 1.179 1.454 27,990 1.2608 17.46%
1999-04-29 0 0.315 0.305 - 0.285 0.315 240,000 70,620 0.2943 1.238 1.199 - 1.120 1.238 61,068 1.1564 8.62%
1999-04-28 0 0.290 0.290 - 0.275 0.290 70,000 19,700 0.2814 1.140 1.140 - 1.081 1.140 17,812 1.1060 1.75%
1999-04-27 0 0.285 0.285 - 0.270 0.300 570,000 165,160 0.2898 1.120 1.120 - 1.061 1.179 145,037 1.1387 0.00%
1999-04-26 0 0.285 0.285 0.295 0.285 0.300 174,000 52,050 0.2991 1.120 1.120 1.159 1.120 1.179 44,275 1.1756 1.79%
1999-04-23 0 0.280 0.280 0.285 0.280 0.300 200,000 59,800 0.2990 1.100 1.100 1.120 1.100 1.179 50,890 1.1751 7.69%
1999-04-22 0 0.260 0.260 0.280 0.238 0.280 314,000 77,660 0.2473 1.022 1.022 1.100 0.935 1.100 79,898 0.9720 5.69%
1999-04-21 0 0.246 0.246 0.249 0.245 0.249 82,000 20,202 0.2464 0.967 0.967 0.979 0.963 0.979 20,865 0.9682 1.23%
1999-04-20 0 0.243 0.237 - 0.235 0.243 366,000 87,212 0.2383 0.955 0.931 - 0.924 0.955 93,129 0.9365 3.40%
1999-04-19 0 0.235 - 0.235 0.235 0.235 150,000 35,250 0.2350 0.924 - 0.924 0.924 0.924 38,168 0.9236 0.00%
1999-04-16 0 0.235 0.235 - - - 0 0 - 0.924 0.924 - - - 0 - 4.44%
1999-04-15 0 0.225 - - - - 0 0 - 0.884 - - - - 0 - 0.00%
1999-04-14 0 0.225 0.211 - - - 0 0 - 0.884 0.829 - - - 0 - 0.00%
1999-04-13 0 0.225 0.220 - 0.210 0.225 62,000 13,270 0.2140 0.884 0.865 - 0.825 0.884 15,776 0.8412 7.14%
1999-04-12 0 0.210 0.210 - 0.210 0.210 60,000 12,600 0.2100 0.825 0.825 - 0.825 0.825 15,267 0.8253 -2.33%
1999-04-09 0 0.215 - - - - 0 0 - 0.845 - - - - 0 - 0.00%
1999-04-08 0 0.215 0.215 - 0.199 0.199 90,000 17,910 0.1990 0.845 0.845 - 0.782 0.782 22,901 0.7821 7.50%
1999-04-07 0 0.200 0.200 - - - 0 0 - 0.786 0.786 - - - 0 - 0.00%
1999-04-01 0 0.200 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
1999-03-31 0 0.200 0.200 - - - 0 0 - 0.786 0.786 - - - 0 - 0.00%
1999-03-30 0 0.200 0.200 - 0.198 0.202 184,000 36,828 0.2002 0.786 0.786 - 0.778 0.794 46,819 0.7866 -0.99%
1999-03-29 0 0.202 - - - - 0 0 - 0.794 - - - - 0 - 0.00%
1999-03-26 0 0.202 0.198 - - - 0 0 - 0.794 0.778 - - - 0 - 0.00%
1999-03-25 0 0.202 - 0.202 0.202 0.202 200,000 40,400 0.2020 0.794 - 0.794 0.794 0.794 50,890 0.7939 0.00%
1999-03-24 0 0.202 0.198 0.202 - - 0 0 - 0.794 0.778 0.794 - - 0 - 0.00%
1999-03-23 0 0.202 0.202 - 0.199 0.199 58,000 11,542 0.1990 0.794 0.794 - 0.782 0.782 14,758 0.7821 3.59%
1999-03-22 0 0.195 0.191 - - - 0 0 - 0.766 0.751 - - - 0 - 0.00%
1999-03-19 0 0.195 - - 0.195 0.195 58,000 11,310 0.1950 0.766 - - 0.766 0.766 14,758 0.7664 2.09%
1999-03-18 0 0.191 - - - - 0 0 - 0.751 - - - - 0 - 0.00%
1999-03-17 0 0.191 0.191 - - - 0 0 - 0.751 0.751 - - - 0 - 0.53%
1999-03-16 0 0.190 0.190 - 0.190 0.190 200,000 38,000 0.1900 0.747 0.747 - 0.747 0.747 50,890 0.7467 1.06%
1999-03-15 0 0.188 0.188 - 0.188 0.220 154,000 31,256 0.2030 0.739 0.739 - 0.739 0.865 39,186 0.7976 -19.31%
1999-03-12 0 0.233 0.233 - - - 0 0 - 0.916 0.916 - - - 0 - 1.30%
1999-03-11 0 0.230 - - - - 0 0 - 0.904 - - - - 0 - 0.00%
1999-03-10 0 0.230 - - - - 0 0 - 0.904 - - - - 0 - 0.00%
1999-03-09 0 0.230 - 0.230 - - 0 0 - 0.904 - 0.904 - - 0 - -0.86%
1999-03-08 0 0.232 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
1999-03-05 0 0.232 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
1999-03-04 0 0.232 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
1999-03-03 0 0.232 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
1999-03-02 0 0.232 - 0.232 - - 0 0 - 0.912 - 0.912 - - 0 - 0.00%
1999-03-01 0 0.232 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
1999-02-26 0 0.232 - 0.235 - - 0 0 - 0.912 - 0.924 - - 0 - 0.00%
1999-02-25 0 0.232 - 0.232 - - 0 0 - 0.912 - 0.912 - - 0 - -3.33%
1999-02-24 0 0.240 - 0.225 - - 0 0 - 0.943 - 0.884 - - 0 - -3.61%
1999-02-23 0 0.249 0.249 0.250 - - 0 0 - 0.979 0.979 0.983 - - 0 - 0.81%
1999-02-22 0 0.247 - 0.275 - - 0 0 - 0.971 - 1.081 - - 0 - 0.00%
1999-02-19 0 0.247 - - 0.247 0.247 2,000 494 0.2470 0.971 - - 0.971 0.971 509 0.9707 4.22%
1999-02-15 0 0.237 0.237 - - - 0 0 - 0.931 0.931 - - - 0 - 14.49%
1999-02-12 0 0.207 0.207 - 0.204 0.204 2,000 408 0.2040 0.814 0.814 - 0.802 0.802 509 0.8017 -6.76%
1999-02-11 0 0.222 - 0.225 - - 0 0 - 0.872 - 0.884 - - 0 - 0.00%
1999-02-10 0 0.222 0.222 - - - 0 0 - 0.872 0.872 - - - 0 - 17.46%
1999-02-09 0 0.189 0.189 0.190 - - 0 0 - 0.743 0.743 0.747 - - 0 - 1.61%
1999-02-08 0 0.186 - 0.186 - - 0 0 - 0.731 - 0.731 - - 0 - -4.62%
1999-02-05 0 0.195 0.195 0.197 - - 0 0 - 0.766 0.766 0.774 - - 0 - 1.04%
1999-02-04 0 0.193 - 0.193 0.200 0.200 2,000 400 0.2000 0.758 - 0.758 0.786 0.786 509 0.7860 0.52%
1999-02-03 0 0.192 0.197 - 0.166 0.176 780,000 134,080 0.1719 0.755 0.774 - 0.652 0.692 198,472 0.6756 7.87%
1999-02-02 0 0.178 - 0.180 0.170 0.178 1,300,000 224,900 0.1730 0.700 - 0.707 0.668 0.700 330,787 0.6799 -3.26%
1999-02-01 0 0.184 0.168 - 0.170 0.184 884,000 151,936 0.1719 0.723 0.660 - 0.668 0.723 224,935 0.6755 5.14%
1999-01-29 0 0.175 0.175 - 0.171 0.175 820,000 140,626 0.1715 0.688 0.688 - 0.672 0.688 208,650 0.6740 0.00%
1999-01-28 0 0.175 0.171 0.180 0.150 0.180 682,000 119,750 0.1756 0.688 0.672 0.707 0.590 0.707 173,536 0.6901 -3.31%
1999-01-27 0 0.181 0.174 0.182 0.178 0.181 592,000 106,476 0.1799 0.711 0.684 0.715 0.700 0.711 150,635 0.7068 1.69%
1999-01-26 0 0.178 0.174 - 0.178 0.182 624,000 112,768 0.1807 0.700 0.684 - 0.700 0.715 158,778 0.7102 -3.26%
1999-01-25 0 0.184 0.182 - 0.182 0.186 660,000 122,024 0.1849 0.723 0.715 - 0.715 0.731 167,938 0.7266 -6.12%
1999-01-22 0 0.196 - 0.196 0.196 0.200 350,000 69,000 0.1971 0.770 - 0.770 0.770 0.786 89,058 0.7748 -7.11%
1999-01-21 0 0.211 0.210 0.211 0.211 0.213 350,000 73,950 0.2113 0.829 0.825 0.829 0.829 0.837 89,058 0.8304 0.48%
1999-01-20 0 0.210 0.210 - 0.210 0.213 256,000 53,766 0.2100 0.825 0.825 - 0.825 0.837 65,140 0.8254 -2.33%
1999-01-19 0 0.215 - - 0.215 0.217 300,000 64,504 0.2150 0.845 - - 0.845 0.853 76,335 0.8450 0.47%
1999-01-18 0 0.214 0.214 - - - 0 0 - 0.841 0.841 - - - 0 - 0.94%
1999-01-15 0 0.212 0.211 0.212 - - 0 0 - 0.833 0.829 0.833 - - 0 - 0.00%
1999-01-14 0 0.212 0.212 - - - 0 0 - 0.833 0.833 - - - 0 - 6.00%
1999-01-13 0 0.210 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
1999-01-12 0 0.210 - 0.210 0.212 0.212 100,000 21,200 0.2120 0.786 - 0.786 0.793 0.793 26,717 0.7935 -1.41%
1999-01-11 0 0.213 0.213 - 0.210 0.211 26,000 5,470 0.2104 0.797 0.797 - 0.786 0.790 6,947 0.7874 1.43%
1999-01-08 0 0.210 - 0.210 - - 0 0 - 0.786 - 0.786 - - 0 - -4.55%
1999-01-07 0 0.220 - 0.220 - - 0 0 - 0.823 - 0.823 - - 0 - 0.00%
1999-01-06 0 0.220 - 0.220 - - 0 0 - 0.823 - 0.823 - - 0 - -4.35%
1999-01-05 0 0.230 - 0.230 - - 0 0 - 0.861 - 0.861 - - 0 - -8.00%
1999-01-04 0 0.250 - - - - 0 0 - 0.936 - - - - 0 - 0.00%
1998-12-31 0 0.250 - - - - 0 0 - 0.936 - - - - 0 - 0.00%
1998-12-30 0 0.250 - - - - 0 0 - 0.936 - - - - 0 - 0.00%
1998-12-29 0 0.250 - 0.250 - - 0 0 - 0.936 - 0.936 - - 0 - 0.00%
1998-12-28 0 0.250 - 0.250 - - 0 0 - 0.936 - 0.936 - - 0 - 0.00%
1998-12-24 0 0.250 - 0.260 - - 0 0 - 0.936 - 0.973 - - 0 - 0.00%
1998-12-23 0 0.250 - 0.250 0.300 0.300 6,000 1,800 0.3000 0.936 - 0.936 1.123 1.123 1,603 1.1229 -21.87%
1998-12-22 0 0.320 - - - - 0 0 - 1.198 - - - - 0 - 0.00%
1998-12-21 0 0.320 - - - - 0 0 - 1.198 - - - - 0 - 0.00%
1998-12-18 0 0.320 - 0.320 - - 0 0 - 1.198 - 1.198 - - 0 - -3.03%
1998-12-17 0 0.330 - 0.330 - - 0 0 - 1.235 - 1.235 - - 0 - -2.94%
1998-12-16 0 0.340 - 0.340 0.340 0.340 2,000 680 0.3400 1.273 - 1.273 1.273 1.273 534 1.2726 -2.86%
1998-12-15 0 0.350 - 0.350 0.350 0.350 100,000 35,000 0.3500 1.310 - 1.310 1.310 1.310 26,717 1.3100 1.45%
1998-12-14 0 0.345 - - - - 0 0 - 1.291 - - - - 0 - 0.00%
1998-12-11 0 0.345 - 0.340 0.380 0.415 32,000 12,230 0.3822 1.291 - 1.273 1.422 1.553 8,550 1.4305 -13.75%
1998-12-10 0 0.400 0.400 0.415 0.400 0.400 244,000 97,600 0.4000 1.497 1.497 1.553 1.497 1.497 65,191 1.4972 -4.76%
1998-12-09 0 0.420 0.415 0.420 0.420 0.435 4,000 1,710 0.4275 1.572 1.553 1.572 1.572 1.628 1,069 1.6001 -2.33%
1998-12-08 0 0.430 0.415 0.430 - - 0 0 - 1.609 1.553 1.609 - - 0 - 0.00%
1998-12-07 0 0.430 0.415 0.430 - - 0 0 - 1.609 1.553 1.609 - - 0 - -3.37%
1998-12-04 0 0.445 0.430 0.445 0.405 0.455 52,000 20,360 0.3915 1.666 1.609 1.666 1.516 1.703 13,893 1.4655 7.23%
1998-12-03 0 0.415 0.415 - - - 0 0 - 1.553 1.553 - - - 0 - 5.06%
1998-12-02 0 0.395 0.385 0.395 - - 0 0 - 1.478 1.441 1.478 - - 0 - 0.00%
1998-12-01 0 0.395 - 0.395 - - 0 0 - 1.478 - 1.478 - - 0 - 0.00%
1998-11-30 0 0.395 0.395 - - - 0 0 - 1.478 1.478 - - - 0 - 3.95%
1998-11-27 0 0.380 0.375 0.380 - - 0 0 - 1.422 1.404 1.422 - - 0 - 0.00%
1998-11-26 0 0.380 0.375 0.380 - - 0 0 - 1.422 1.404 1.422 - - 0 - 0.00%
1998-11-25 0 0.380 - 0.380 - - 0 0 - 1.422 - 1.422 - - 0 - -2.56%
1998-11-24 0 0.390 - 0.390 - - 0 0 - 1.460 - 1.460 - - 0 - 0.00%
1998-11-23 0 0.390 - 0.390 - - 0 0 - 1.460 - 1.460 - - 0 - -2.50%
1998-11-20 0 0.400 0.400 0.420 0.400 0.430 70,000 25,060 0.3580 1.497 1.497 1.572 1.497 1.609 18,702 1.3399 8.11%
1998-11-19 0 0.370 - 0.370 - - 0 0 - 1.385 - 1.385 - - 0 - 0.00%
1998-11-18 0 0.370 - 0.370 0.375 0.375 100,000 37,500 0.3750 1.385 - 1.385 1.404 1.404 26,717 1.4036 -1.33%
1998-11-17 0 0.375 0.330 0.390 0.330 0.420 154,000 52,090 0.3382 1.404 1.235 1.460 1.235 1.572 41,145 1.2660 7.14%
1998-11-16 0 0.350 - 0.350 - - 0 0 - 1.310 - 1.310 - - 0 - -1.41%
1998-11-13 0 0.355 0.375 - 0.325 0.325 98,000 32,050 0.3270 1.329 1.404 - 1.216 1.216 26,183 1.2241 12.70%
1998-11-12 0 0.315 0.310 0.325 - - 0 0 - 1.179 1.160 1.216 - - 0 - 0.00%
1998-11-11 0 0.315 - 0.325 0.315 0.315 80,000 25,200 0.3150 1.179 - 1.216 1.179 1.179 21,374 1.1790 -3.08%
1998-11-10 0 0.325 - 0.325 0.325 0.325 2,000 650 0.3250 1.216 - 1.216 1.216 1.216 534 1.2164 10.17%
1998-11-09 0 0.295 - - - - 0 0 - 1.104 - - - - 0 - 0.00%
1998-11-06 0 0.295 - 0.295 - - 0 0 - 1.104 - 1.104 - - 0 - 0.00%
1998-11-05 0 0.295 - 0.300 - - 0 0 - 1.104 - 1.123 - - 0 - 0.00%
1998-11-04 0 0.295 - 0.295 - - 0 0 - 1.104 - 1.104 - - 0 - 0.00%
1998-11-03 0 0.295 0.295 0.300 - - 0 0 - 1.104 1.104 1.123 - - 0 - 1.72%
1998-11-02 0 0.290 - - - - 0 0 - 1.085 - - - - 0 - 0.00%
1998-10-30 0 0.290 - 0.300 0.290 0.290 200,000 58,000 0.2900 1.085 - 1.123 1.085 1.085 53,435 1.0854 -3.33%
1998-10-29 0 0.300 - 0.300 - - 0 0 - 1.123 - 1.123 - - 0 - 0.00%
1998-10-27 0 0.300 - - - - 0 0 - 1.123 - - - - 0 - 0.00%
1998-10-26 0 0.300 - - 0.300 0.300 130,000 39,000 0.3000 1.123 - - 1.123 1.123 34,733 1.1229 3.45%
1998-10-23 0 0.290 - - - - 0 0 - 1.085 - - - - 0 - 0.00%
1998-10-22 0 0.290 - 0.300 0.290 0.290 200,000 58,000 0.2900 1.085 - 1.123 1.085 1.085 53,435 1.0854 -3.33%
1998-10-21 0 0.300 0.290 0.320 0.300 0.315 202,000 61,630 0.3051 1.123 1.085 1.198 1.123 1.179 53,969 1.1419 -3.23%
1998-10-20 0 0.310 0.310 0.325 0.310 0.310 50,000 15,500 0.3100 1.160 1.160 1.216 1.160 1.160 13,359 1.1603 -3.12%
1998-10-19 0 0.320 - 0.325 - - 0 0 - 1.198 - 1.216 - - 0 - 0.00%
1998-10-16 0 0.320 0.320 0.340 - - 0 0 - 1.198 1.198 1.273 - - 0 - 1.59%
1998-10-15 0 0.315 0.305 0.315 0.340 0.340 64,000 19,920 0.3113 1.179 1.142 1.179 1.273 1.273 17,099 1.1650 8.62%
1998-10-14 0 0.290 0.290 0.300 0.290 0.300 144,000 42,500 0.2951 1.085 1.085 1.123 1.085 1.123 38,473 1.1047 3.57%
1998-10-13 0 0.280 0.280 - - - 0 0 - 1.048 1.048 - - - 0 - 0.00%
1998-10-12 0 0.280 0.280 - 0.270 0.325 92,000 26,860 0.2920 1.048 1.048 - 1.011 1.216 24,580 1.0928 3.70%
1998-10-09 0 0.270 - - - - 0 0 - 1.011 - - - - 0 - 0.00%
1998-10-08 0 0.270 0.270 - - - 0 0 - 1.011 1.011 - - - 0 - 0.00%
1998-10-07 0 0.270 - - - - 0 0 - 1.011 - - - - 0 - 0.00%
1998-10-05 0 0.270 - - - - 0 0 - 1.011 - - - - 0 - 0.00%
1998-09-30 0 0.270 - - - - 0 0 - 1.011 - - - - 0 - 0.00%
1998-09-29 0 0.270 - - - - 0 0 - 1.011 - - - - 0 - 0.00%
1998-09-28 0 0.270 - - - - 0 0 - 1.011 - - - - 0 - 0.00%
1998-09-25 0 0.270 - 0.290 0.270 0.290 4,000 1,120 0.2800 1.011 - 1.085 1.011 1.085 1,069 1.0480 -5.26%
1998-09-24 0 0.285 0.270 0.285 0.285 0.285 2,000 570 0.2850 1.067 1.011 1.067 1.067 1.067 534 1.0667 0.00%
1998-09-23 0 0.285 0.265 0.285 0.285 0.285 2,000 570 0.2850 1.067 0.992 1.067 1.067 1.067 534 1.0667 1.79%
1998-09-22 0 0.280 - 0.285 - - 0 0 - 1.048 - 1.067 - - 0 - 0.00%
1998-09-21 0 0.280 - 0.285 - - 0 0 - 1.048 - 1.067 - - 0 - 0.00%
1998-09-18 0 0.280 0.280 0.285 - - 0 0 - 1.048 1.048 1.067 - - 0 - 1.82%
1998-09-17 0 0.275 - 0.275 - - 0 0 - 1.029 - 1.029 - - 0 - 0.00%
1998-09-16 0 0.275 - 0.285 - - 0 0 - 1.029 - 1.067 - - 0 - 0.00%
1998-09-15 0 0.275 - 0.285 - - 0 0 - 1.029 - 1.067 - - 0 - 0.00%
1998-09-14 0 0.275 0.275 0.285 - - 0 0 - 1.029 1.029 1.067 - - 0 - 0.00%
1998-09-11 0 0.275 0.275 0.285 - - 0 0 - 1.029 1.029 1.067 - - 0 - 0.00%
1998-09-10 0 0.275 - 0.285 - - 0 0 - 1.029 - 1.067 - - 0 - 0.00%
1998-09-09 0 0.275 0.275 0.285 - - 0 0 - 1.029 1.029 1.067 - - 0 - 1.85%
1998-09-08 0 0.270 0.270 0.280 - - 0 0 - 1.011 1.011 1.048 - - 0 - 1.89%
1998-09-07 0 0.265 0.265 0.285 - - 0 0 - 0.992 0.992 1.067 - - 0 - 6.00%
1998-09-04 0 0.250 - 0.250 - - 0 0 - 0.936 - 0.936 - - 0 - 0.00%
1998-09-03 0 0.250 - 0.250 0.250 0.250 50,000 12,500 0.2500 0.936 - 0.936 0.936 0.936 13,359 0.9357 -1.96%
1998-09-02 0 0.255 - 0.255 - - 0 0 - 0.954 - 0.954 - - 0 - 0.00%
1998-09-01 0 0.255 - 0.255 - - 0 0 - 0.954 - 0.954 - - 0 - 0.00%
1998-08-31 0 0.255 0.255 - - - 0 0 - 0.954 0.954 - - - 0 - 2.00%
1998-08-28 0 0.250 - - 0.250 0.250 80,000 20,000 0.2500 0.936 - - 0.936 0.936 21,374 0.9357 2.46%
1998-08-27 0 0.244 0.244 - - - 0 0 - 0.913 0.913 - - - 0 - 0.83%
1998-08-26 0 0.242 0.242 - - - 0 0 - 0.906 0.906 - - - 0 - 1.26%
1998-08-25 0 0.239 0.239 - - - 0 0 - 0.895 0.895 - - - 0 - 0.84%
1998-08-24 0 0.237 0.237 - - - 0 0 - 0.887 0.887 - - - 0 - 0.85%
1998-08-21 0 0.235 0.235 - - - 0 0 - 0.880 0.880 - - - 0 - 1.29%
1998-08-20 0 0.232 - - - - 0 0 - 0.868 - - - - 0 - 0.00%
1998-08-19 0 0.232 - - - - 0 0 - 0.868 - - - - 0 - 0.00%
1998-08-18 0 0.232 - - - - 0 0 - 0.868 - - - - 0 - 0.00%
1998-08-14 0 0.232 - - - - 0 0 - 0.868 - - - - 0 - 0.00%
1998-08-13 0 0.232 0.228 - - - 0 0 - 0.868 0.853 - - - 0 - 0.00%
1998-08-12 0 0.232 0.228 - - - 0 0 - 0.868 0.853 - - - 0 - 0.00%
1998-08-11 0 0.232 0.228 - 0.232 0.232 200,000 46,400 0.2320 0.868 0.853 - 0.868 0.868 53,435 0.8683 -1.69%
1998-08-10 0 0.236 - - - - 0 0 - 0.883 - - - - 0 - 0.00%
1998-08-07 0 0.236 - - - - 0 0 - 0.883 - - - - 0 - 0.00%
1998-08-06 0 0.236 - - - - 0 0 - 0.883 - - - - 0 - 0.00%
1998-08-05 0 0.236 - - - - 0 0 - 0.883 - - - - 0 - 0.00%
1998-08-04 0 0.236 0.232 - - - 0 0 - 0.883 0.868 - - - 0 - 0.00%
1998-08-03 0 0.236 0.232 - - - 0 0 - 0.883 0.868 - - - 0 - 0.00%
1998-07-31 0 0.236 0.237 - - - 0 0 - 0.883 0.887 - - - 0 - 0.00%
1998-07-30 0 0.236 0.232 - - - 0 0 - 0.883 0.868 - - - 0 - 0.00%
1998-07-29 0 0.236 0.232 - 0.236 0.236 200,000 47,200 0.2360 0.883 0.868 - 0.883 0.883 53,435 0.8833 -1.67%
1998-07-28 0 0.240 0.236 - - - 0 0 - 0.898 0.883 - - - 0 - 0.00%
1998-07-27 0 0.240 0.240 - 0.240 0.240 108,000 25,920 0.2400 0.898 0.898 - 0.898 0.898 28,855 0.8983 -4.00%
1998-07-24 0 0.250 0.230 - - - 0 0 - 0.936 0.861 - - - 0 - 0.00%
1998-07-23 0 0.250 0.230 - - - 0 0 - 0.936 0.861 - - - 0 - 0.00%
1998-07-22 0 0.250 0.250 - 0.250 0.250 76,000 19,000 0.2500 0.936 0.936 - 0.936 0.936 20,305 0.9357 0.00%
1998-07-21 0 0.250 0.250 - - - 0 0 - 0.936 0.936 - - - 0 - 0.00%
1998-07-20 0 0.250 0.240 - - - 0 0 - 0.936 0.898 - - - 0 - 0.00%
1998-07-17 0 0.250 0.250 0.255 0.250 0.250 80,000 20,000 0.2500 0.936 0.936 0.954 0.936 0.936 21,374 0.9357 -1.96%
1998-07-16 0 0.255 0.255 - 0.255 0.255 100,000 25,500 0.2550 0.954 0.954 - 0.954 0.954 26,717 0.9544 -1.92%
1998-07-15 0 0.260 0.260 - 0.260 0.260 80,000 20,800 0.2600 0.973 0.973 - 0.973 0.973 21,374 0.9731 -3.70%
1998-07-14 0 0.270 0.255 - - - 0 0 - 1.011 0.954 - - - 0 - -1.82%
1998-07-13 0 0.275 0.255 0.285 - - 0 0 - 1.029 0.954 1.067 - - 0 - 0.00%
1998-07-10 0 0.275 0.275 0.300 0.275 0.275 40,000 11,000 0.2750 1.029 1.029 1.123 1.029 1.029 10,687 1.0293 -6.78%
1998-07-09 0 0.295 0.275 0.310 - - 0 0 - 1.104 1.029 1.160 - - 0 - 0.00%
1998-07-08 0 0.295 - - - - 0 0 - 1.104 - - - - 0 - 0.00%
1998-07-07 0 0.295 0.275 0.315 - - 0 0 - 1.104 1.029 1.179 - - 0 - 0.00%
1998-07-06 0 0.295 - - - - 0 0 - 1.104 - - - - 0 - 0.00%
1998-07-03 0 0.295 - - - - 0 0 - 1.104 - - - - 0 - 0.00%
1998-07-02 0 0.295 0.295 0.300 0.295 0.295 76,000 22,420 0.2950 1.104 1.104 1.123 1.104 1.104 20,305 1.1041 -1.67%
1998-06-30 0 0.300 - - - - 0 0 - 1.123 - - - - 0 - 0.00%
1998-06-29 0 0.300 0.300 0.310 0.300 0.300 20,000 6,000 0.3000 1.123 1.123 1.160 1.123 1.123 5,343 1.1229 0.00%
1998-06-26 0 0.300 0.300 0.320 0.300 0.300 346,000 107,040 0.3094 1.123 1.123 1.198 1.123 1.123 92,442 1.1579 -4.76%
1998-06-25 0 0.315 0.280 0.330 - - 0 0 - 1.179 1.048 1.235 - - 0 - 0.00%
1998-06-24 0 0.315 0.280 0.335 - - 0 0 - 1.179 1.048 1.254 - - 0 - 0.00%
1998-06-23 0 0.315 - - - - 0 0 - 1.179 - - - - 0 - 0.00%
1998-06-22 0 0.315 - 0.335 - - 0 0 - 1.179 - 1.254 - - 0 - 0.00%
1998-06-19 0 0.315 0.315 - 0.310 0.310 80,000 24,800 0.3100 1.179 1.179 - 1.160 1.160 21,374 1.1603 5.00%
1998-06-18 0 0.300 0.300 - 0.300 0.300 8,000 2,400 0.3000 1.123 1.123 - 1.123 1.123 2,137 1.1229 11.11%
1998-06-17 0 0.270 0.270 0.285 0.270 0.270 30,000 8,100 0.2700 1.011 1.011 1.067 1.011 1.011 8,015 1.0106 -3.57%
1998-06-16 0 0.280 0.280 0.300 0.280 0.280 130,000 36,400 0.2800 1.048 1.048 1.123 1.048 1.048 34,733 1.0480 -6.67%
1998-06-15 0 0.300 0.355 0.360 0.300 0.300 50,000 15,000 0.3000 1.123 1.329 1.347 1.123 1.123 13,359 1.1229 -15.49%
1998-06-12 0 0.355 0.355 0.370 0.350 0.370 80,000 29,000 0.3625 1.329 1.329 1.385 1.310 1.385 21,374 1.3568 -8.97%
1998-06-11 0 0.390 - - - - 0 0 - 1.460 - - - - 0 - 0.00%
1998-06-10 0 0.390 - 0.390 - - 0 0 - 1.460 - 1.460 - - 0 - 0.00%
1998-06-09 0 0.390 0.380 0.390 - - 0 0 - 1.460 1.422 1.460 - - 0 - 0.00%
1998-06-08 0 0.390 0.390 0.400 0.370 0.370 180,000 66,600 0.3700 1.460 1.460 1.497 1.385 1.385 48,091 1.3849 4.00%
1998-06-05 0 0.375 0.375 - 0.375 0.375 12,000 4,500 0.3750 1.404 1.404 - 1.404 1.404 3,206 1.4036 4.17%
1998-06-04 0 0.360 0.360 0.375 - - 0 0 - 1.347 1.347 1.404 - - 0 - 1.41%
1998-06-03 0 0.355 0.355 0.375 0.355 0.355 28,000 9,940 0.3550 1.329 1.329 1.404 1.329 1.329 7,481 1.3287 0.00%
1998-06-02 0 0.355 0.345 - - - 0 0 - 1.329 1.291 - - - 0 - 0.00%
1998-06-01 0 0.355 0.345 - - - 0 0 - 1.329 1.291 - - - 0 - 0.00%
1998-05-29 0 0.355 0.345 - - - 0 0 - 1.329 1.291 - - - 0 - 0.00%
1998-05-28 0 0.355 0.355 0.385 0.355 0.355 188,000 66,740 0.3550 1.329 1.329 1.441 1.329 1.329 50,229 1.3287 -2.74%
1998-05-27 0 0.365 0.375 - 0.365 0.365 50,000 18,250 0.3650 1.366 1.404 - 1.366 1.366 13,359 1.3661 -2.67%
1998-05-26 0 0.375 0.370 - - - 0 0 - 1.404 1.385 - - - 0 - 0.00%
1998-05-25 0 0.375 0.375 - 0.375 0.375 160,000 60,000 0.3750 1.404 1.404 - 1.404 1.404 42,748 1.4036 0.00%
1998-05-22 0 0.375 0.375 - - - 0 0 - 1.404 1.404 - - - 0 - 1.35%
1998-05-21 0 0.370 0.370 0.385 - - 0 0 - 1.385 1.385 1.441 - - 0 - 0.00%
1998-05-20 0 0.370 0.370 - 0.370 0.370 70,000 25,900 0.3700 1.385 1.385 - 1.385 1.385 18,702 1.3849 -2.63%
1998-05-19 0 0.380 0.370 - - - 0 0 - 1.422 1.385 - - - 0 - 0.00%
1998-05-18 0 0.380 0.370 - - - 0 0 - 1.422 1.385 - - - 0 - 0.00%
1998-05-15 0 0.380 0.380 - 0.380 0.380 30,000 11,400 0.3800 1.422 1.422 - 1.422 1.422 8,015 1.4223 0.00%
1998-05-14 0 0.380 0.380 - - - 0 0 - 1.422 1.422 - - - 0 - 0.00%
1998-05-13 0 0.380 0.370 - - - 0 0 - 1.422 1.385 - - - 0 - 0.00%
1998-05-12 0 0.380 0.380 - 0.380 0.380 50,000 19,000 0.3800 1.422 1.422 - 1.422 1.422 13,359 1.4223 0.00%
1998-05-11 0 0.380 0.380 0.400 - - 0 0 - 1.422 1.422 1.497 - - 0 - 1.33%
1998-05-08 0 0.375 0.375 - 0.375 0.375 10,000 3,750 0.3750 1.404 1.404 - 1.404 1.404 2,672 1.4036 -1.32%
1998-05-07 0 0.380 0.380 - 0.380 0.380 120,000 45,600 0.3800 1.422 1.422 - 1.422 1.422 32,061 1.4223 -5.00%
1998-05-06 0 0.400 0.380 0.400 - - 0 0 - 1.497 1.422 1.497 - - 0 - -4.76%
1998-05-05 0 0.420 0.390 0.420 0.390 0.460 196,000 76,580 0.3907 1.572 1.460 1.572 1.460 1.722 52,366 1.4624 5.00%
1998-05-04 0 0.400 0.380 - - - 0 0 - 1.497 1.422 - - - 0 - 0.00%
1998-05-01 0 0.400 0.400 - - - 0 0 - 1.497 1.497 - - - 0 - 0.00%
1998-04-30 0 0.400 0.400 0.420 0.400 0.400 132,000 52,800 0.4000 1.497 1.497 1.572 1.497 1.497 35,267 1.4972 -4.76%
1998-04-29 0 0.420 0.415 - - - 0 0 - 1.572 1.553 - - - 0 - 0.00%
1998-04-28 0 0.420 0.400 0.420 0.400 0.420 32,000 12,840 0.4013 1.572 1.497 1.572 1.497 1.572 8,550 1.5018 0.00%
1998-04-27 0 0.420 0.420 - 0.420 0.430 130,000 55,600 0.4277 1.572 1.572 - 1.572 1.609 34,733 1.6008 -4.55%
1998-04-24 0 0.440 0.440 - 0.440 0.440 4,000 1,760 0.4400 1.647 1.647 - 1.647 1.647 1,069 1.6469 -2.22%
1998-04-23 0 0.450 0.450 0.460 0.440 0.440 80,000 35,200 0.4400 1.684 1.684 1.722 1.647 1.647 21,374 1.6469 2.27%
1998-04-22 0 0.440 0.440 - 0.440 0.450 124,000 54,660 0.4408 1.647 1.647 - 1.647 1.684 33,130 1.6499 -6.38%
1998-04-21 0 0.470 - 0.470 0.480 0.480 4,000 1,920 0.4800 1.759 - 1.759 1.797 1.797 1,069 1.7966 -3.09%
1998-04-20 0 0.485 0.485 0.500 - - 0 0 - 1.815 1.815 1.871 - - 0 - 1.04%
1998-04-17 0 0.480 - 0.480 - - 0 0 - 1.797 - 1.797 - - 0 - -3.03%
1998-04-16 0 0.495 - 0.500 - - 0 0 - 1.853 - 1.871 - - 0 - 0.00%
1998-04-15 0 0.495 - 0.520 - - 0 0 - 1.853 - 1.946 - - 0 - 0.00%
1998-04-14 0 0.495 0.495 0.510 - - 0 0 - 1.853 1.853 1.909 - - 0 - 2.06%
1998-04-09 0 0.485 0.500 - - - 0 0 - 1.815 1.871 - - - 0 - 2.11%
1998-04-08 0 0.475 0.540 - - - 0 0 - 1.778 2.021 - - - 0 - 0.00%
1998-04-07 0 0.475 0.530 - - - 0 0 - 1.778 1.984 - - - 0 - 1.06%
1998-04-03 0 0.470 0.470 - 0.460 0.460 20,000 9,200 0.4600 1.759 1.759 - 1.722 1.722 5,343 1.7217 0.00%
1998-04-02 0 0.470 0.470 0.500 0.470 0.470 30,000 14,100 0.4700 1.759 1.759 1.871 1.759 1.759 8,015 1.7592 -3.09%
1998-04-01 0 0.485 0.435 0.485 0.485 0.500 200,000 98,500 0.4925 1.815 1.628 1.815 1.815 1.871 53,435 1.8434 -3.00%
1998-03-31 0 0.500 - 0.500 - - 0 0 - 1.871 - 1.871 - - 0 - 0.00%
1998-03-30 0 0.500 0.490 0.500 0.500 0.500 70,000 35,000 0.5000 1.871 1.834 1.871 1.871 1.871 18,702 1.8714 3.09%
1998-03-27 0 0.485 0.485 0.500 0.480 0.480 30,000 14,400 0.4800 1.815 1.815 1.871 1.797 1.797 8,015 1.7966 1.04%
1998-03-26 0 0.480 0.480 0.500 0.480 0.485 54,000 26,000 0.4815 1.797 1.797 1.871 1.797 1.815 14,427 1.8021 -4.00%
1998-03-25 0 0.500 0.500 0.510 0.490 0.490 30,000 14,700 0.4900 1.871 1.871 1.909 1.834 1.834 8,015 1.8340 -9.09%
1998-03-24 0 0.550 0.550 - 0.500 0.550 60,000 30,260 0.5043 2.059 2.059 - 1.871 2.059 16,030 1.8877 10.00%
1998-03-23 0 0.500 - 0.500 - - 0 0 - 1.871 - 1.871 - - 0 - 0.00%
1998-03-20 0 0.500 0.495 0.540 0.500 0.500 100,000 50,000 0.5000 1.871 1.853 2.021 1.871 1.871 26,717 1.8714 0.00%
1998-03-19 0 0.500 0.490 0.540 0.500 0.500 50,000 25,000 0.5000 1.871 1.834 2.021 1.871 1.871 13,359 1.8714 -5.66%
1998-03-18 0 0.530 0.530 0.540 0.500 0.530 188,000 98,140 0.5220 1.984 1.984 2.021 1.871 1.984 50,229 1.9539 1.92%
1998-03-17 0 0.520 - 0.540 - - 0 0 - 1.946 - 2.021 - - 0 - 0.00%
1998-03-16 0 0.520 0.520 - 0.430 0.520 102,000 45,040 0.4416 1.946 1.946 - 1.609 1.946 27,252 1.6527 8.33%
1998-03-13 0 0.480 - - - - 0 0 - 1.797 - - - - 0 - 0.00%
1998-03-12 0 0.480 0.460 - - - 0 0 - 1.797 1.722 - - - 0 - 0.00%
1998-03-11 0 0.480 - 0.500 - - 0 0 - 1.797 - 1.871 - - 0 - 0.00%
1998-03-10 0 0.480 - - - - 0 0 - 1.797 - - - - 0 - 0.00%
1998-03-09 0 0.480 0.490 0.495 - - 0 0 - 1.797 1.834 1.853 - - 0 - 0.00%
1998-03-06 0 0.480 0.480 0.490 0.480 0.480 28,000 13,440 0.4800 1.797 1.797 1.834 1.797 1.797 7,481 1.7966 -2.04%
1998-03-05 0 0.490 0.490 0.510 0.490 0.490 40,000 19,600 0.4900 1.834 1.834 1.909 1.834 1.834 10,687 1.8340 -3.92%
1998-03-04 0 0.510 0.490 0.530 0.510 0.510 100,000 51,000 0.5100 1.909 1.834 1.984 1.909 1.909 26,717 1.9089 4.08%
1998-03-03 0 0.490 0.490 0.510 0.490 0.540 120,000 60,300 0.5025 1.834 1.834 1.909 1.834 2.021 32,061 1.8808 -9.26%
1998-03-02 0 0.540 - 0.540 - - 0 0 - 2.021 - 2.021 - - 0 - 0.00%
1998-02-27 0 0.540 - 0.540 0.550 0.550 20,000 11,000 0.5500 2.021 - 2.021 2.059 2.059 5,343 2.0586 0.93%
1998-02-26 0 0.570 0.550 0.580 0.510 0.570 176,000 97,720 0.5552 2.002 1.932 2.038 1.792 2.002 50,099 1.9505 7.55%
1998-02-25 0 0.530 0.550 0.560 0.520 0.540 60,000 31,800 0.5300 1.862 1.932 1.967 1.827 1.897 17,079 1.8619 -1.85%
1998-02-24 0 0.540 0.540 0.560 0.540 0.540 50,000 27,000 0.5400 1.897 1.897 1.967 1.897 1.897 14,233 1.8970 -1.82%
1998-02-23 0 0.550 0.550 0.560 0.540 0.550 84,000 45,520 0.5419 1.932 1.932 1.967 1.897 1.932 23,911 1.9037 0.00%
1998-02-20 0 0.550 0.540 0.550 0.530 0.560 432,000 239,540 0.5545 1.932 1.897 1.932 1.862 1.967 122,970 1.9480 5.77%
1998-02-19 0 0.520 0.500 0.520 0.530 0.530 4,000 2,120 0.5300 1.827 1.757 1.827 1.862 1.862 1,139 1.8619 1.96%
1998-02-18 0 0.510 0.510 0.520 0.500 0.510 112,000 57,000 0.5089 1.792 1.792 1.827 1.757 1.792 31,881 1.7879 2.00%
1998-02-17 0 0.500 0.500 0.530 0.500 0.500 136,000 68,000 0.5000 1.757 1.757 1.862 1.757 1.757 38,713 1.7565 0.00%
1998-02-16 0 0.500 0.500 0.510 - - 0 0 - 1.757 1.757 1.792 - - 0 - 2.04%
1998-02-13 0 0.490 0.480 0.520 0.480 0.500 304,000 148,220 0.4876 1.721 1.686 1.827 1.686 1.757 86,534 1.7128 -7.55%
1998-02-12 0 0.530 0.530 0.540 0.520 0.540 196,000 103,320 0.5271 1.862 1.862 1.897 1.827 1.897 55,792 1.8519 -3.64%
1998-02-11 0 0.550 0.530 0.560 0.540 0.560 504,000 278,920 0.5534 1.932 1.862 1.967 1.897 1.967 143,465 1.9442 3.77%
1998-02-10 0 0.530 0.520 0.540 0.520 0.600 398,000 217,500 0.5465 1.862 1.827 1.897 1.827 2.108 113,292 1.9198 -10.17%
1998-02-09 0 0.590 0.570 0.590 0.530 0.640 1,016,000 571,480 0.5625 2.073 2.002 2.073 1.862 2.248 289,207 1.9760 13.46%
1998-02-06 0 0.520 0.500 0.520 0.450 0.530 1,404,000 661,090 0.4709 1.827 1.757 1.827 1.581 1.862 399,653 1.6542 15.56%
1998-02-05 0 0.450 0.450 0.485 0.450 0.480 540,000 249,600 0.4622 1.581 1.581 1.704 1.581 1.686 153,713 1.6238 -9.09%
1998-02-04 0 0.495 0.510 - 0.460 0.510 1,062,000 512,150 0.4823 1.739 1.792 - 1.616 1.792 302,301 1.6942 12.50%
1998-02-03 0 0.440 0.445 0.450 0.420 0.450 888,000 385,520 0.4341 1.546 1.563 1.581 1.475 1.581 252,772 1.5252 3.53%
1998-02-02 0 0.425 0.425 0.445 0.410 0.450 260,000 111,300 0.4281 1.493 1.493 1.563 1.440 1.581 74,010 1.5039 8.97%
1998-01-27 0 0.390 0.440 - - - 0 0 - 1.370 1.546 - - - 0 - 2.63%
1998-01-26 0 0.380 0.380 - 0.380 0.400 160,000 62,800 0.3925 1.335 1.335 - 1.335 1.405 45,544 1.3789 -9.52%
1998-01-23 0 0.420 0.420 0.430 0.420 0.450 350,000 151,000 0.4314 1.475 1.475 1.511 1.475 1.581 99,629 1.5156 -2.33%
1998-01-22 0 0.430 - 0.450 - - 0 0 - 1.511 - 1.581 - - 0 - 0.00%
1998-01-21 0 0.430 - 0.440 - - 0 0 - 1.511 - 1.546 - - 0 - 0.00%
1998-01-20 0 0.430 - 0.430 - - 0 0 - 1.511 - 1.511 - - 0 - -2.27%
1998-01-19 0 0.440 - 0.440 0.450 0.450 50,000 22,500 0.4500 1.546 - 1.546 1.581 1.581 14,233 1.5809 0.00%
1998-01-16 0 0.440 - 0.440 - - 0 0 - 1.546 - 1.546 - - 0 - -2.22%
1998-01-15 0 0.450 - 0.450 - - 0 0 - 1.581 - 1.581 - - 0 - -1.10%
1998-01-14 0 0.455 0.455 - 0.415 0.450 366,000 159,130 0.4348 1.598 1.598 - 1.458 1.581 104,183 1.5274 5.81%
1998-01-13 0 0.430 0.380 0.430 0.300 0.430 250,000 96,810 0.3872 1.511 1.335 1.511 1.054 1.511 71,163 1.3604 2.38%
1998-01-12 0 0.420 0.400 0.405 0.390 0.445 374,000 155,800 0.4166 1.475 1.405 1.423 1.370 1.563 106,460 1.4635 -1.18%
1998-01-09 0 0.425 0.425 0.450 0.420 0.460 228,000 103,460 0.4538 1.493 1.493 1.581 1.475 1.616 64,901 1.5941 -15.00%
1998-01-08 0 0.500 0.500 0.510 0.460 0.475 338,000 156,230 0.4622 1.757 1.757 1.792 1.616 1.669 96,213 1.6238 5.26%
1998-01-07 0 0.475 0.470 0.475 0.450 0.500 1,426,000 650,800 0.4564 1.669 1.651 1.669 1.581 1.757 405,915 1.6033 3.26%
1998-01-06 0 0.460 0.460 - - - 0 0 - 1.616 1.616 - - - 0 - 0.00%
1998-01-05 0 0.460 0.460 0.495 0.460 0.460 240,000 110,400 0.4600 1.616 1.616 1.739 1.616 1.616 68,317 1.6160 -4.17%
1998-01-02 0 0.480 0.480 - 0.450 0.475 120,000 56,500 0.4708 1.686 1.686 - 1.581 1.669 34,158 1.6541 5.49%
1997-12-31 0 0.455 0.455 - 0.455 0.455 50,000 22,750 0.4550 1.598 1.598 - 1.598 1.598 14,233 1.5984 0.00%
1997-12-30 0 0.455 0.500 - 0.445 0.445 50,000 22,250 0.4450 1.598 1.757 - 1.563 1.563 14,233 1.5633 1.11%
1997-12-29 0 0.450 0.450 0.460 0.445 0.460 738,000 335,840 0.4551 1.581 1.581 1.616 1.563 1.616 210,074 1.5987 -2.17%
1997-12-24 0 0.460 0.455 0.460 0.460 0.460 422,000 194,120 0.4600 1.616 1.598 1.616 1.616 1.616 120,124 1.6160 -2.13%
1997-12-23 0 0.470 0.470 0.520 0.460 0.500 182,000 86,040 0.4727 1.651 1.651 1.827 1.616 1.757 51,807 1.6608 -6.00%
1997-12-22 0 0.500 0.500 0.560 0.500 0.590 334,000 176,640 0.5289 1.757 1.757 1.967 1.757 2.073 95,074 1.8579 -18.03%
1997-12-19 0 0.610 - 0.610 - - 0 0 - 2.143 - 2.143 - - 0 - -1.61%
1997-12-18 0 0.620 0.620 - 0.580 0.580 84,000 48,720 0.5800 2.178 2.178 - 2.038 2.038 23,911 2.0376 10.71%
1997-12-17 0 0.560 0.520 0.560 0.520 0.560 504,000 264,080 0.5240 1.967 1.827 1.967 1.827 1.967 143,465 1.8407 3.70%
1997-12-16 0 0.540 0.530 0.570 0.540 0.590 162,000 91,380 0.5641 1.897 1.862 2.002 1.897 2.073 46,114 1.9816 -3.57%
1997-12-15 0 0.560 0.540 0.560 0.510 0.580 686,000 367,180 0.5352 1.967 1.897 1.967 1.792 2.038 195,272 1.8804 12.00%
1997-12-12 0 0.500 0.500 0.530 0.495 0.510 310,000 155,750 0.5024 1.757 1.757 1.862 1.739 1.792 88,242 1.7650 -9.09%
1997-12-11 0 0.550 - 0.550 - - 0 0 - 1.932 - 1.932 - - 0 - 0.00%
1997-12-10 0 0.550 0.550 0.590 0.510 0.550 152,000 79,480 0.5229 1.932 1.932 2.073 1.792 1.932 43,267 1.8370 0.00%
1997-12-09 0 0.550 0.510 0.580 - - 0 0 - 1.932 1.792 2.038 - - 0 - 0.00%
1997-12-08 0 0.550 0.550 0.570 0.540 0.550 130,000 71,000 0.5462 1.932 1.932 2.002 1.897 1.932 37,005 1.9187 10.00%
1997-12-05 0 0.500 0.500 - - - 0 0 - 1.757 1.757 - - - 0 - 0.00%
1997-12-04 0 0.500 0.500 0.530 0.500 0.500 10,000 5,000 0.5000 1.757 1.757 1.862 1.757 1.757 2,847 1.7565 -5.66%
1997-12-03 0 0.530 0.500 0.540 - - 0 0 - 1.862 1.757 1.897 - - 0 - 0.00%
1997-12-02 0 0.530 - 0.550 - - 0 0 - 1.862 - 1.932 - - 0 - 0.00%
1997-12-01 0 0.530 0.530 - 0.510 0.530 38,000 19,900 0.5237 1.862 1.862 - 1.792 1.862 10,817 1.8397 1.92%
1997-11-28 0 0.520 0.520 - 0.500 0.520 226,000 115,400 0.5106 1.827 1.827 - 1.757 1.827 64,332 1.7938 6.12%
1997-11-27 0 0.490 0.480 0.560 0.490 0.495 100,000 49,250 0.4925 1.721 1.686 1.967 1.721 1.739 28,465 1.7302 -5.77%
1997-11-26 0 0.520 0.540 0.560 - - 0 0 - 1.827 1.897 1.967 - - 0 - 0.00%
1997-11-25 0 0.520 0.540 - - - 0 0 - 1.827 1.897 - - - 0 - 0.00%
1997-11-24 0 0.520 0.520 0.600 0.520 0.520 200,000 104,000 0.5200 1.827 1.827 2.108 1.827 1.827 56,931 1.8268 -13.33%
1997-11-21 0 0.600 0.600 0.620 0.560 0.600 110,000 62,800 0.5709 2.108 2.108 2.178 1.967 2.108 31,312 2.0056 0.00%
1997-11-20 0 0.600 0.640 - 0.550 0.580 830,000 424,000 0.5108 2.108 2.248 - 1.932 2.038 236,262 1.7946 13.21%
1997-11-19 0 0.530 0.510 0.550 0.500 0.540 418,000 218,040 0.5216 1.862 1.792 1.932 1.757 1.897 118,985 1.8325 -3.64%
1997-11-18 0 0.550 0.550 0.590 0.550 0.600 350,000 203,460 0.5813 1.932 1.932 2.073 1.932 2.108 99,629 2.0422 -9.84%
1997-11-17 0 0.610 0.610 0.630 0.590 0.590 30,000 17,700 0.5900 2.143 2.143 2.213 2.073 2.073 8,540 2.0727 3.39%
1997-11-14 0 0.590 0.630 - 0.590 0.590 70,000 41,300 0.5900 2.073 2.213 - 2.073 2.073 19,926 2.0727 9.26%
1997-11-13 0 0.540 0.530 0.590 0.540 0.540 50,000 27,000 0.5400 1.897 1.862 2.073 1.897 1.897 14,233 1.8970 -8.47%
1997-11-12 0 0.590 0.590 0.620 0.590 0.590 94,000 55,460 0.5900 2.073 2.073 2.178 2.073 2.073 26,757 2.0727 -6.35%
1997-11-11 0 0.630 - 0.630 - - 0 0 - 2.213 - 2.213 - - 0 - 0.00%
1997-11-10 0 0.630 0.630 0.670 0.590 0.600 142,000 84,380 0.5942 2.213 2.213 2.354 2.073 2.108 40,421 2.0875 1.61%
1997-11-07 0 0.620 0.580 0.660 0.620 0.620 70,000 43,400 0.6200 2.178 2.038 2.319 2.178 2.178 19,926 2.1781 -7.46%
1997-11-06 0 0.670 0.660 0.670 0.670 0.670 60,000 40,200 0.6700 2.354 2.319 2.354 2.354 2.354 17,079 2.3537 -5.63%
1997-11-05 0 0.710 0.670 0.710 0.670 0.710 136,000 94,960 0.6982 2.494 2.354 2.494 2.354 2.494 38,713 2.4529 0.00%
1997-11-04 0 0.710 0.660 0.730 0.650 0.710 602,000 399,020 0.6628 2.494 2.319 2.565 2.283 2.494 171,361 2.3285 20.34%
1997-11-03 0 0.590 0.590 - 0.550 0.580 160,000 89,800 0.5613 2.073 2.073 - 1.932 2.038 45,544 1.9717 1.72%
1997-10-31 0 0.580 0.580 - 0.520 0.580 230,000 122,120 0.5310 2.038 2.038 - 1.827 2.038 65,470 1.8653 5.45%
1997-10-30 0 0.550 0.550 0.580 0.550 0.550 460,000 253,000 0.5500 1.932 1.932 2.038 1.932 1.932 130,940 1.9322 0.00%
1997-10-29 0 0.550 0.550 0.600 0.550 0.550 22,000 12,100 0.5500 1.932 1.932 2.108 1.932 1.932 6,262 1.9322 -20.29%
1997-10-28 0 0.690 - 0.690 - - 0 0 - 2.424 - 2.424 - - 0 - -4.17%
1997-10-27 0 0.720 - 0.720 0.730 0.750 50,000 36,900 0.7380 2.529 - 2.529 2.565 2.635 14,233 2.5926 -4.00%
1997-10-24 0 0.750 0.740 0.750 0.740 0.770 216,000 162,520 0.7524 2.635 2.600 2.635 2.600 2.705 61,485 2.6432 -6.25%
1997-10-23 0 0.800 0.800 0.810 0.800 0.860 96,000 79,500 0.8281 2.810 2.810 2.846 2.810 3.021 27,327 2.9092 -3.61%
1997-10-22 0 0.830 0.830 0.850 0.830 0.880 106,000 89,820 0.8474 2.916 2.916 2.986 2.916 3.091 30,173 2.9768 -6.74%
1997-10-21 0 0.890 0.850 0.890 0.890 0.910 46,000 41,380 0.8996 3.127 2.986 3.127 3.127 3.197 13,094 3.1602 -2.20%
1997-10-20 0 0.910 0.870 0.940 0.910 0.930 332,000 303,620 0.9145 3.197 3.056 3.302 3.197 3.267 94,505 3.2127 -4.21%
1997-10-17 0 0.950 0.950 - 0.920 0.920 50,000 46,000 0.9200 3.337 3.337 - 3.232 3.232 14,233 3.2320 7.95%
1997-10-16 0 0.880 0.840 0.880 0.830 0.880 316,000 270,760 0.8568 3.091 2.951 3.091 2.916 3.091 89,950 3.0101 -3.30%
1997-10-15 0 0.910 0.900 0.920 0.910 0.910 50,000 45,500 0.9100 3.197 3.162 3.232 3.197 3.197 14,233 3.1969 -6.19%
1997-10-14 0 0.970 - 0.970 0.950 0.990 80,000 77,520 0.9690 3.408 - 3.408 3.337 3.478 22,772 3.4041 0.00%
1997-10-13 0 0.970 - 0.970 - - 0 0 - 3.408 - 3.408 - - 0 - -1.02%
1997-10-09 0 0.980 0.950 1.000 0.930 0.980 250,000 238,080 0.9523 3.443 3.337 3.513 3.267 3.443 71,163 3.3455 -1.01%
1997-10-08 0 0.990 0.970 0.990 0.980 1.000 22,000 21,800 0.9909 3.478 3.408 3.478 3.443 3.513 6,262 3.4811 -1.00%
1997-10-07 0 1.000 0.990 1.000 - - 0 0 - 3.513 3.478 3.513 - - 0 - 0.00%
1997-10-06 0 1.000 0.970 1.030 1.000 1.000 150,000 150,000 1.0000 3.513 3.408 3.618 3.513 3.513 42,698 3.5131 1.01%
1997-10-03 0 0.990 0.990 1.040 0.990 1.050 226,000 225,380 0.9973 3.478 3.478 3.654 3.478 3.689 64,332 3.5034 -1.98%
1997-09-30 0 1.010 0.980 1.010 0.980 1.010 42,000 41,760 0.9943 3.548 3.443 3.548 3.443 3.548 11,955 3.4930 0.00%
1997-09-29 0 1.010 1.000 1.040 1.000 1.040 120,000 121,800 1.0150 3.548 3.513 3.654 3.513 3.654 34,158 3.5657 -5.61%
1997-09-26 0 1.070 1.000 1.070 1.000 1.070 334,000 342,000 1.0240 3.759 3.513 3.759 3.513 3.759 95,074 3.5972 4.90%
1997-09-25 0 1.020 1.010 1.020 1.020 1.020 80,000 81,600 1.0200 3.583 3.548 3.583 3.583 3.583 22,772 3.5833 5.15%
1997-09-24 0 0.970 0.970 1.000 0.970 1.000 326,000 320,900 0.9844 3.408 3.408 3.513 3.408 3.513 92,797 3.4581 -3.96%
1997-09-23 0 1.010 1.010 1.050 1.010 1.070 324,000 335,240 1.0347 3.548 3.548 3.689 3.548 3.759 92,228 3.6349 -5.61%
1997-09-22 0 1.070 0.980 1.070 0.980 1.070 378,000 382,660 1.0123 3.759 3.443 3.759 3.443 3.759 107,599 3.5564 3.88%
1997-09-19 0 1.030 1.030 1.040 1.030 1.040 430,000 446,600 1.0386 3.618 3.618 3.654 3.618 3.654 122,401 3.6487 -0.96%
1997-09-18 0 1.040 1.040 1.060 1.040 1.060 1,060,000 1,116,000 1.0528 3.654 3.654 3.724 3.654 3.724 301,732 3.6986 -0.95%
1997-09-16 0 1.050 1.050 1.060 1.020 1.050 662,000 692,140 1.0455 3.689 3.689 3.724 3.583 3.689 188,440 3.6730 0.00%
1997-09-15 0 1.050 1.040 1.050 1.000 1.050 636,000 656,400 1.0321 3.689 3.654 3.689 3.513 3.689 181,039 3.6257 1.94%
1997-09-12 0 1.030 1.030 1.050 1.010 1.030 330,000 337,200 1.0218 3.618 3.618 3.689 3.548 3.618 93,935 3.5897 0.98%
1997-09-11 0 1.020 1.010 1.030 1.010 1.050 280,000 283,500 1.0125 3.583 3.548 3.618 3.548 3.689 79,703 3.5570 -0.97%
1997-09-10 0 1.030 1.030 1.040 1.030 1.090 682,000 710,560 1.0419 3.618 3.618 3.654 3.618 3.829 194,133 3.6602 -3.74%
1997-09-09 0 1.070 1.030 1.070 1.000 1.070 860,000 880,580 1.0239 3.759 3.618 3.759 3.513 3.759 244,801 3.5971 8.08%
1997-09-08 0 0.990 0.950 0.990 0.940 1.000 668,000 643,400 0.9632 3.478 3.337 3.478 3.302 3.513 190,148 3.3837 15.12%
1997-09-05 0 0.860 0.920 0.940 0.830 1.080 2,254,000 2,040,500 0.9053 3.021 3.232 3.302 2.916 3.794 641,608 3.1803 -14.00%
1997-09-04 0 1.000 1.010 1.020 0.970 1.030 578,000 570,360 0.9868 3.513 3.548 3.583 3.408 3.618 164,529 3.4666 1.01%
1997-09-03 0 0.990 0.960 1.020 0.990 1.030 910,000 922,040 1.0132 3.478 3.373 3.583 3.478 3.618 259,034 3.5595 1.02%
1997-09-02 0 0.980 0.950 0.980 0.990 1.050 268,000 268,620 1.0023 3.443 3.337 3.443 3.478 3.689 76,287 3.5212 -7.55%
1997-09-01 0 1.060 1.060 1.070 1.030 1.090 850,000 909,800 1.0704 3.724 3.724 3.759 3.618 3.829 241,955 3.7602 -0.93%
1997-08-29 0 1.070 1.060 1.100 1.060 1.070 800,000 851,900 1.0649 3.759 3.724 3.864 3.724 3.759 227,722 3.7410 -0.93%
1997-08-28 0 1.080 1.080 1.100 1.060 1.100 632,000 677,520 1.0720 3.794 3.794 3.864 3.724 3.864 179,901 3.7661 0.93%
1997-08-27 0 1.070 1.070 1.080 1.060 1.070 548,000 583,300 1.0644 3.759 3.759 3.794 3.724 3.759 155,990 3.7393 0.00%
1997-08-26 0 1.070 1.070 1.100 1.060 1.070 384,000 410,680 1.0695 3.759 3.759 3.864 3.724 3.759 109,307 3.7571 0.00%
1997-08-25 0 1.070 1.070 1.090 1.070 1.090 370,000 396,900 1.0727 3.759 3.759 3.829 3.759 3.829 105,322 3.7685 -4.46%
1997-08-22 0 1.120 1.120 1.150 1.040 1.100 170,000 180,700 1.0629 3.935 3.935 4.040 3.654 3.864 48,391 3.7342 3.70%
1997-08-21 0 1.080 1.080 1.090 1.080 1.120 1,034,000 1,129,700 1.0926 3.794 3.794 3.829 3.794 3.935 294,331 3.8382 -2.70%
1997-08-20 0 1.110 1.100 1.110 1.100 1.160 1,076,000 1,187,280 1.1034 3.899 3.864 3.899 3.864 4.075 306,287 3.8764 2.78%
1997-08-19 0 1.080 1.070 1.080 1.040 1.080 2,226,000 2,349,080 1.0553 3.794 3.759 3.794 3.654 3.794 633,637 3.7073 0.00%
1997-08-15 0 1.080 1.080 1.090 1.060 1.110 1,160,000 1,262,280 1.0882 3.794 3.794 3.829 3.724 3.899 330,197 3.8228 1.89%
1997-08-14 0 1.060 1.060 1.070 1.060 1.100 2,072,000 2,213,780 1.0684 3.724 3.724 3.759 3.724 3.864 589,801 3.7534 -1.85%
1997-08-13 0 1.080 1.070 1.080 1.070 1.100 538,000 582,920 1.0835 3.794 3.759 3.794 3.759 3.864 153,143 3.8064 -2.70%
1997-08-12 0 1.110 1.110 1.120 1.060 1.120 974,000 1,072,180 1.1008 3.899 3.899 3.935 3.724 3.935 277,252 3.8672 0.00%
1997-08-11 0 1.110 1.100 1.120 1.110 1.190 794,000 888,600 1.1191 3.899 3.864 3.935 3.899 4.181 226,014 3.9316 -1.77%
1997-08-08 0 1.130 1.120 1.130 1.120 1.190 772,000 874,960 1.1334 3.970 3.935 3.970 3.935 4.181 219,752 3.9816 -5.04%
1997-08-07 0 1.190 1.190 1.200 1.090 1.190 802,000 891,040 1.1110 4.181 4.181 4.216 3.829 4.181 228,292 3.9031 10.19%
1997-08-06 0 1.080 1.080 1.100 1.080 1.100 386,000 422,980 1.0958 3.794 3.794 3.864 3.794 3.864 109,876 3.8496 -1.82%
1997-08-05 0 1.100 1.090 1.100 1.090 1.100 248,000 271,300 1.0940 3.864 3.829 3.864 3.829 3.864 70,594 3.8431 -2.65%
1997-08-04 0 1.130 1.100 1.130 1.080 1.130 386,000 423,400 1.0969 3.970 3.864 3.970 3.794 3.970 109,876 3.8534 4.63%
1997-08-01 0 1.080 1.090 1.100 1.050 1.140 1,732,000 1,877,020 1.0837 3.794 3.829 3.864 3.689 4.005 493,019 3.8072 -2.70%
1997-07-31 0 1.110 1.110 1.130 1.110 1.130 860,000 962,500 1.1192 3.899 3.899 3.970 3.899 3.970 244,801 3.9318 -1.77%
1997-07-30 0 1.130 1.120 1.130 1.110 1.170 2,674,000 2,989,020 1.1178 3.970 3.935 3.970 3.899 4.110 761,162 3.9269 0.00%
1997-07-29 0 1.130 1.120 1.140 1.110 1.160 708,000 798,300 1.1275 3.970 3.935 4.005 3.899 4.075 201,534 3.9611 -0.88%
1997-07-28 0 1.140 1.130 1.140 1.100 1.150 1,186,000 1,339,740 1.1296 4.005 3.970 4.005 3.864 4.040 337,598 3.9684 2.70%
1997-07-25 0 1.110 1.110 1.120 1.090 1.110 1,152,000 1,267,940 1.1006 3.899 3.899 3.935 3.829 3.899 327,920 3.8666 3.74%
1997-07-24 0 1.070 1.070 1.090 1.040 1.100 1,042,000 1,126,080 1.0807 3.759 3.759 3.829 3.654 3.864 296,608 3.7965 -2.73%
1997-07-23 0 1.100 1.100 1.130 1.080 1.140 2,708,000 2,982,680 1.1014 3.864 3.864 3.970 3.794 4.005 770,840 3.8694 -0.90%
1997-07-22 0 1.110 1.090 1.110 1.050 1.150 3,030,000 3,324,920 1.0973 3.899 3.829 3.899 3.689 4.040 862,498 3.8550 5.71%
1997-07-21 0 1.050 1.040 1.060 1.000 1.080 830,000 855,040 1.0302 3.689 3.654 3.724 3.513 3.794 236,262 3.6190 6.06%
1997-07-18 0 0.990 0.990 1.000 0.990 0.990 228,000 225,720 0.9900 3.478 3.478 3.513 3.478 3.478 64,901 3.4779 0.00%
1997-07-17 0 0.990 0.990 1.010 0.970 1.020 330,000 324,700 0.9839 3.478 3.478 3.548 3.408 3.583 93,935 3.4566 0.00%
1997-07-16 0 0.990 0.980 1.010 0.980 1.000 316,000 315,700 0.9991 3.478 3.443 3.548 3.443 3.513 89,950 3.5097 -2.94%
1997-07-15 0 1.020 1.010 1.030 1.000 1.030 120,000 122,100 1.0175 3.583 3.548 3.618 3.513 3.618 34,158 3.5745 -0.97%
1997-07-14 0 1.030 1.000 1.050 1.020 1.030 272,000 277,840 1.0215 3.618 3.513 3.689 3.583 3.618 77,426 3.5885 0.98%
1997-07-11 0 1.020 1.010 1.020 0.970 1.020 326,000 323,580 0.9926 3.583 3.548 3.583 3.408 3.583 92,797 3.4870 2.00%
1997-07-10 0 1.000 1.000 1.010 0.980 1.000 252,000 250,220 0.9929 3.513 3.513 3.548 3.443 3.513 71,733 3.4882 -3.85%
1997-07-09 0 1.040 0.960 1.030 0.980 1.050 1,148,000 1,171,120 1.0201 3.654 3.373 3.618 3.443 3.689 326,782 3.5838 0.97%
1997-07-08 0 1.030 1.000 1.070 0.980 1.030 960,000 952,320 0.9920 3.618 3.513 3.759 3.443 3.618 273,267 3.4849 4.04%
1997-07-07 0 0.990 0.940 0.990 0.980 1.000 256,000 251,640 0.9830 3.478 3.302 3.478 3.443 3.513 72,871 3.4532 2.06%
1997-07-04 0 0.970 0.970 1.000 0.940 1.000 672,000 649,600 0.9667 3.408 3.408 3.513 3.302 3.513 191,287 3.3959 2.11%
1997-07-03 0 0.950 0.950 0.990 0.940 0.990 888,000 846,900 0.9537 3.337 3.337 3.478 3.302 3.478 252,772 3.3505 -1.04%
1997-06-27 0 0.960 0.950 0.990 0.930 0.960 704,000 673,340 0.9564 3.373 3.337 3.478 3.267 3.373 200,396 3.3601 -1.03%
1997-06-26 0 0.970 0.970 0.990 0.950 0.970 472,000 456,800 0.9678 3.408 3.408 3.478 3.337 3.408 134,356 3.3999 0.00%
1997-06-25 0 0.970 0.970 0.990 0.940 0.970 664,000 633,160 0.9536 3.408 3.408 3.478 3.302 3.408 189,010 3.3499 -1.02%
1997-06-24 0 0.980 0.980 0.990 0.960 0.990 832,000 818,920 0.9843 3.443 3.443 3.478 3.373 3.478 236,831 3.4578 -1.01%
1997-06-23 0 0.990 0.970 0.990 0.970 1.000 480,000 474,720 0.9890 3.478 3.408 3.478 3.408 3.513 136,633 3.4744 -1.00%
1997-06-20 0 1.000 0.990 1.000 0.980 1.040 2,350,000 2,366,560 1.0070 3.513 3.478 3.513 3.443 3.654 668,934 3.5378 -3.85%
1997-06-19 0 1.040 1.030 1.060 1.030 1.090 1,306,000 1,365,400 1.0455 3.654 3.618 3.724 3.618 3.829 371,757 3.6728 -3.70%
1997-06-18 0 1.080 1.090 1.120 1.080 1.190 1,232,000 1,397,340 1.1342 3.794 3.829 3.935 3.794 4.181 350,692 3.9845 -6.09%
1997-06-17 0 1.150 1.150 1.160 1.150 1.220 2,726,000 3,243,720 1.1899 4.040 4.040 4.075 4.040 4.286 775,964 4.1802 1.77%
1997-06-16 0 1.130 1.130 1.140 1.000 1.150 3,542,000 3,919,760 1.1067 3.970 3.970 4.005 3.513 4.040 1,008,241 3.8877 9.71%
1997-06-13 0 1.030 1.010 1.020 1.000 1.030 994,000 1,306,340 1.3142 3.618 3.548 3.583 3.513 3.618 282,945 4.6169 0.00%
1997-06-12 0 1.030 1.030 1.050 1.010 1.060 2,394,000 2,473,020 1.0330 3.618 3.618 3.689 3.548 3.724 681,459 3.6290 -2.83%
1997-06-11 0 1.060 1.050 1.060 1.060 1.070 748,000 795,180 1.0631 3.724 3.689 3.724 3.724 3.759 212,920 3.7346 -1.85%
1997-06-10 0 1.080 1.080 1.090 1.080 1.110 498,000 538,680 1.0817 3.794 3.794 3.829 3.794 3.899 141,757 3.8000 -1.82%
1997-06-06 0 1.100 1.090 1.110 1.080 1.150 600,000 663,700 1.1062 3.864 3.829 3.899 3.794 4.040 170,792 3.8860 -1.79%
1997-06-05 0 1.120 1.110 1.120 1.080 1.130 550,000 610,840 1.1106 3.935 3.899 3.935 3.794 3.970 156,559 3.9017 4.67%
1997-06-04 0 1.070 1.070 1.090 1.070 1.120 550,000 598,100 1.0875 3.759 3.759 3.829 3.759 3.935 156,559 3.8203 -2.73%
1997-06-03 0 1.100 1.100 1.110 1.100 1.140 904,000 1,005,960 1.1128 3.864 3.864 3.899 3.864 4.005 257,326 3.9093 -4.35%
1997-06-02 0 1.150 1.150 1.160 1.140 1.190 470,000 544,920 1.1594 4.040 4.040 4.075 4.005 4.181 133,787 4.0730 -0.86%
1997-05-30 0 1.160 1.160 1.170 1.160 1.190 326,000 383,860 1.1775 4.075 4.075 4.110 4.075 4.181 92,797 4.1366 -1.69%
1997-05-29 0 1.180 1.170 1.180 1.160 1.180 486,000 567,040 1.1667 4.145 4.110 4.145 4.075 4.145 138,341 4.0988 0.85%
1997-05-28 0 1.170 1.170 1.180 1.170 1.200 732,000 865,360 1.1822 4.110 4.110 4.145 4.110 4.216 208,366 4.1531 0.00%
1997-05-27 0 1.170 1.160 1.180 1.160 1.180 600,000 706,480 1.1775 4.110 4.075 4.145 4.075 4.145 170,792 4.1365 -0.85%
1997-05-26 0 1.180 1.180 1.190 1.170 1.190 1,088,000 1,285,340 1.1814 4.145 4.145 4.181 4.110 4.181 309,702 4.1502 0.00%
1997-05-23 0 1.180 1.180 1.210 1.160 1.210 1,612,000 1,916,140 1.1887 4.145 4.145 4.251 4.075 4.251 458,860 4.1759 -2.48%
1997-05-22 0 1.210 1.200 1.210 1.200 1.270 990,000 1,211,300 1.2235 4.251 4.216 4.251 4.216 4.462 281,806 4.2983 -1.63%
1997-05-21 0 1.230 1.230 1.240 1.150 1.280 4,178,000 5,201,600 1.2450 4.321 4.321 4.356 4.040 4.497 1,189,280 4.3737 5.13%
1997-05-20 0 1.170 1.170 1.180 1.170 1.190 1,026,000 1,210,240 1.1796 4.110 4.110 4.145 4.110 4.181 292,054 4.1439 -0.85%
1997-05-19 0 1.180 1.170 1.180 1.170 1.200 694,000 816,580 1.1766 4.145 4.110 4.145 4.110 4.216 197,549 4.1336 -1.67%
1997-05-16 0 1.200 1.200 1.220 1.140 1.240 762,000 907,020 1.1903 4.216 4.216 4.286 4.005 4.356 216,906 4.1816 1.69%
1997-05-15 0 1.180 1.170 1.180 1.170 1.240 1,198,000 1,454,260 1.2139 4.145 4.110 4.145 4.110 4.356 341,014 4.2645 -4.84%
1997-05-14 0 1.240 1.220 1.240 1.220 1.260 1,170,000 1,459,020 1.2470 4.356 4.286 4.356 4.286 4.426 333,044 4.3809 -1.59%
1997-05-13 0 1.260 1.260 1.270 1.240 1.280 2,278,000 2,861,800 1.2563 4.426 4.426 4.462 4.356 4.497 648,439 4.4134 -1.56%
1997-05-12 0 1.280 1.270 1.290 1.260 1.300 1,682,000 2,157,160 1.2825 4.497 4.462 4.532 4.426 4.567 478,786 4.5055 -2.29%
1997-05-09 0 1.310 1.300 1.310 1.300 1.340 1,780,000 2,331,360 1.3098 4.602 4.567 4.602 4.567 4.707 506,682 4.6012 -1.50%
1997-05-08 0 1.330 1.320 1.330 1.270 1.340 1,612,000 2,130,600 1.3217 4.672 4.637 4.672 4.462 4.707 458,860 4.6432 0.76%
1997-05-07 0 1.320 1.320 1.340 1.320 1.360 1,900,000 2,538,500 1.3361 4.637 4.637 4.707 4.637 4.778 540,841 4.6936 0.00%
1997-05-06 0 1.320 1.310 1.320 1.320 1.360 1,234,000 1,640,880 1.3297 4.637 4.602 4.637 4.637 4.778 351,262 4.6714 0.00%
1997-05-05 0 1.320 1.320 1.340 1.320 1.380 1,324,000 1,773,600 1.3396 4.637 4.637 4.707 4.637 4.848 376,880 4.7060 -1.49%
1997-05-02 0 1.340 1.330 1.340 1.330 1.420 3,016,000 4,156,060 1.3780 4.707 4.672 4.707 4.672 4.989 858,513 4.8410 0.00%
1997-05-01 0 1.340 1.330 1.340 1.310 1.340 2,378,000 3,152,280 1.3256 4.707 4.672 4.707 4.602 4.707 676,905 4.6569 1.52%
1997-04-30 0 1.320 1.320 1.330 1.320 1.360 2,054,000 2,742,960 1.3354 4.637 4.637 4.672 4.637 4.778 584,677 4.6914 0.00%
1997-04-29 0 1.320 1.320 1.340 1.300 1.380 2,866,000 3,859,860 1.3468 4.637 4.637 4.707 4.567 4.848 815,815 4.7313 -3.65%
1997-04-28 0 1.370 1.360 1.370 1.360 1.400 3,940,000 5,433,800 1.3791 4.813 4.778 4.813 4.778 4.918 1,121,532 4.8450 -2.84%
1997-04-25 0 1.410 1.410 1.420 1.400 1.440 1,586,000 2,247,660 1.4172 4.953 4.953 4.989 4.918 5.059 451,460 4.9787 0.00%
1997-04-24 0 1.410 1.400 1.420 1.400 1.440 1,890,000 2,684,220 1.4202 4.953 4.918 4.989 4.918 5.059 537,994 4.9893 -1.40%
1997-04-23 0 1.430 1.430 1.440 1.430 1.530 5,482,000 8,082,080 1.4743 5.024 5.024 5.059 5.024 5.375 1,560,467 5.1793 -4.67%
1997-04-22 0 1.500 1.490 1.500 1.360 1.520 18,296,000 26,960,340 1.4736 5.270 5.234 5.270 4.778 5.340 5,208,010 5.1767 8.70%
1997-04-21 0 1.380 1.370 1.390 1.350 1.430 4,902,000 6,831,240 1.3936 4.848 4.813 4.883 4.743 5.024 1,395,369 4.8957 -2.13%
1997-04-18 0 1.410 1.400 1.420 1.400 1.480 2,344,000 3,373,880 1.4394 4.953 4.918 4.989 4.918 5.199 667,226 5.0566 0.00%
1997-04-17 0 1.410 1.400 1.410 1.400 1.460 1,748,000 2,494,360 1.4270 4.953 4.918 4.953 4.918 5.129 497,573 5.0131 -2.76%
1997-04-16 0 1.450 1.450 1.460 1.440 1.530 6,550,000 9,783,880 1.4937 5.094 5.094 5.129 5.059 5.375 1,864,477 5.2475 -0.68%
1997-04-15 0 1.460 1.440 1.460 1.370 1.470 8,792,000 12,673,400 1.4415 5.129 5.059 5.129 4.813 5.164 2,502,668 5.0640 6.57%
1997-04-14 0 1.370 1.370 1.390 1.370 1.490 9,312,000 13,165,960 1.4139 4.813 4.813 4.883 4.813 5.234 2,650,688 4.9670 -6.16%
1997-04-11 0 1.460 1.470 1.480 1.450 1.650 23,164,000 36,614,780 1.5807 5.129 5.164 5.199 5.094 5.797 6,593,700 5.5530 -4.58%
1997-04-10 0 1.530 1.520 1.530 1.520 2.100 103,514,000 182,818,440 1.7661 5.375 5.340 5.375 5.340 7.377 29,465,561 6.2045

Copyright & disclaimer, Privacy policy

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

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

Back to top