EMINENCE ENTERPRISE LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00616  1991-09-16    
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
2026-02-27 0 0.290 0.280 0.290 0.270 0.300 3,425,000 972,400 0.2839 0.290 0.280 0.290 0.270 0.300 3,425,000 0.2839 11.54%
2026-02-26 0 0.260 0.260 0.270 0.237 0.300 3,305,000 853,590 0.2583 0.260 0.260 0.270 0.237 0.300 3,305,000 0.2583 8.79%
2026-02-25 0 0.239 0.233 0.239 0.227 0.247 2,625,000 615,050 0.2343 0.239 0.233 0.239 0.227 0.247 2,625,000 0.2343 -3.63%
2026-02-24 0 0.248 0.247 0.248 0.247 0.280 10,960,000 2,824,015 0.2577 0.248 0.247 0.248 0.247 0.280 10,960,000 0.2577 -8.15%
2026-02-23 0 0.270 0.270 0.275 0.265 0.310 3,580,000 966,700 0.2700 0.270 0.270 0.275 0.265 0.310 3,580,000 0.2700 0.00%
2026-02-20 0 0.270 0.260 0.270 0.260 0.280 620,000 164,350 0.2651 0.270 0.260 0.270 0.260 0.280 620,000 0.2651 -1.82%
2026-02-16 0 0.275 0.265 0.275 0.265 0.290 550,000 147,025 0.2673 0.275 0.265 0.275 0.265 0.290 550,000 0.2673 3.77%
2026-02-13 0 0.265 0.255 0.265 0.250 0.275 3,970,000 1,022,950 0.2577 0.265 0.255 0.265 0.250 0.275 3,970,000 0.2577 -5.36%
2026-02-12 0 0.280 0.275 0.280 0.275 0.295 2,943,000 834,905 0.2837 0.280 0.275 0.280 0.275 0.295 2,943,000 0.2837 -6.67%
2026-02-11 0 0.300 0.295 0.300 0.290 0.320 7,805,000 2,336,225 0.2993 0.300 0.295 0.300 0.290 0.320 7,805,000 0.2993 -4.76%
2026-02-10 0 0.315 0.310 0.315 0.310 0.325 5,148,812 1,606,162 0.3119 0.315 0.310 0.315 0.310 0.325 5,148,812 0.3119 -1.56%
2026-02-09 0 0.320 0.315 0.320 0.320 0.340 6,098,500 1,975,950 0.3240 0.320 0.315 0.320 0.320 0.340 6,098,500 0.3240 -1.54%
2026-02-06 0 0.325 0.320 0.325 0.315 0.340 3,360,000 1,086,925 0.3235 0.325 0.320 0.325 0.315 0.340 3,360,000 0.3235 1.56%
2026-02-05 0 0.320 0.315 0.320 0.315 0.345 3,715,000 1,211,250 0.3260 0.320 0.315 0.320 0.315 0.345 3,715,000 0.3260 -3.03%
2026-02-04 0 0.330 0.325 0.330 0.315 0.365 6,270,000 2,095,475 0.3342 0.330 0.325 0.330 0.315 0.365 6,270,000 0.3342 1.54%
2026-02-03 0 0.325 0.320 0.325 0.320 0.345 7,062,000 2,326,885 0.3295 0.325 0.320 0.325 0.320 0.345 7,062,000 0.3295 0.00%
2026-02-02 0 0.325 0.315 0.325 0.315 0.340 4,179,125 1,341,312 0.3210 0.325 0.315 0.325 0.315 0.340 4,179,125 0.3210 0.00%
2026-01-30 0 0.325 0.315 0.325 0.310 0.335 5,415,000 1,730,000 0.3195 0.325 0.315 0.325 0.310 0.335 5,415,000 0.3195 1.56%
2026-01-29 0 0.320 0.305 0.320 0.310 0.340 7,056,750 2,231,146 0.3162 0.320 0.305 0.320 0.310 0.340 7,056,750 0.3162 0.00%
2026-01-28 0 0.320 0.310 0.320 0.305 0.325 4,520,500 1,427,695 0.3158 0.320 0.310 0.320 0.305 0.325 4,520,500 0.3158 1.59%
2026-01-27 0 0.315 0.315 0.320 0.315 0.365 9,990,000 3,329,300 0.3333 0.315 0.315 0.320 0.315 0.365 9,990,000 0.3333 -7.35%
2026-01-26 0 0.340 0.340 0.350 0.325 0.360 6,635,000 2,265,775 0.3415 0.340 0.340 0.350 0.325 0.360 6,635,000 0.3415 4.62%
2026-01-23 0 0.325 0.315 0.325 0.305 0.335 4,791,500 1,519,792 0.3172 0.325 0.315 0.325 0.305 0.335 4,791,500 0.3172 -1.52%
2026-01-22 0 0.330 0.315 0.325 0.310 0.330 4,220,000 1,344,800 0.3187 0.330 0.315 0.325 0.310 0.330 4,220,000 0.3187 1.54%
2026-01-21 0 0.325 0.310 0.320 0.315 0.335 9,460,000 3,026,325 0.3199 0.325 0.310 0.320 0.315 0.335 9,460,000 0.3199 -1.52%
2026-01-20 0 0.330 0.325 0.330 0.310 0.330 2,350,000 761,400 0.3240 0.330 0.325 0.330 0.310 0.330 2,350,000 0.3240 -1.49%
2026-01-19 0 0.335 0.330 0.335 0.315 0.340 2,160,550 696,367 0.3223 0.335 0.330 0.335 0.315 0.340 2,160,550 0.3223 11.67%
2026-01-16 0 0.300 0.295 0.300 0.275 0.315 13,010,000 3,746,325 0.2880 0.300 0.295 0.300 0.275 0.315 13,010,000 0.2880 0.00%
2026-01-15 0 0.300 0.295 0.300 0.295 0.325 3,965,000 1,216,100 0.3067 0.300 0.295 0.300 0.295 0.325 3,965,000 0.3067 -4.76%
2026-01-14 0 0.315 0.315 0.320 0.315 0.350 9,357,500 3,088,812 0.3301 0.315 0.315 0.320 0.315 0.350 9,357,500 0.3301 0.00%
2026-01-13 0 0.315 0.315 0.320 0.315 0.350 20,985,000 6,951,150 0.3312 0.315 0.315 0.320 0.315 0.350 20,985,000 0.3312 -7.35%
2026-01-12 0 0.340 0.330 0.340 0.325 0.370 10,330,250 3,479,652 0.3368 0.340 0.330 0.340 0.325 0.370 10,330,250 0.3368 0.00%
2026-01-09 0 0.340 0.335 0.340 0.325 0.355 6,185,000 2,086,350 0.3373 0.340 0.335 0.340 0.325 0.355 6,185,000 0.3373 -2.86%
2026-01-08 0 0.350 0.340 0.350 0.335 0.355 11,957,500 4,117,837 0.3444 0.350 0.340 0.350 0.335 0.355 11,957,500 0.3444 0.00%
2026-01-07 0 0.350 0.345 0.350 0.340 0.370 5,825,412 2,030,985 0.3486 0.350 0.345 0.350 0.340 0.370 5,825,412 0.3486 -1.41%
2026-01-06 0 0.355 0.350 0.355 0.350 0.375 12,200,720 4,347,923 0.3564 0.355 0.350 0.355 0.350 0.375 12,200,720 0.3564 2.90%
2026-01-05 0 0.345 0.340 0.345 0.345 0.395 13,375,029 4,754,159 0.3555 0.345 0.340 0.345 0.345 0.395 13,375,029 0.3555 -6.76%
2026-01-02 0 0.370 0.365 0.370 0.360 0.390 8,514,500 3,145,685 0.3695 0.370 0.365 0.370 0.360 0.390 8,514,500 0.3695 0.00%
2025-12-31 0 0.370 0.365 0.370 0.360 0.400 2,620,000 979,225 0.3738 0.370 0.365 0.370 0.360 0.400 2,620,000 0.3738 0.00%
2025-12-30 0 0.370 0.365 0.370 0.360 0.385 11,795,000 4,367,700 0.3703 0.370 0.365 0.370 0.360 0.385 11,795,000 0.3703 -1.33%
2025-12-29 0 0.375 0.365 0.375 0.360 0.430 31,751,400 12,459,143 0.3924 0.375 0.365 0.375 0.360 0.430 31,751,400 0.3924 -1.32%
2025-12-24 0 0.380 0.375 0.385 0.350 0.390 11,300,000 4,155,925 0.3678 0.380 0.375 0.385 0.350 0.390 11,300,000 0.3678 8.57%
2025-12-23 0 0.350 0.335 0.350 0.310 0.350 8,270,003 2,801,825 0.3388 0.350 0.335 0.350 0.310 0.350 8,270,003 0.3388 6.06%
2025-12-22 0 0.330 0.325 0.330 0.320 0.405 31,167,668 11,000,302 0.3529 0.330 0.325 0.330 0.320 0.405 31,167,668 0.3529 -9.59%
2025-12-19 0 0.365 0.360 0.365 0.345 0.380 12,925,000 4,713,600 0.3647 0.365 0.360 0.365 0.345 0.380 12,925,000 0.3647 4.29%
2025-12-18 0 0.350 0.350 0.355 0.335 0.385 19,360,000 6,871,950 0.3550 0.350 0.350 0.355 0.335 0.385 19,360,000 0.3550 -4.11%
2025-12-17 0 0.365 0.360 0.365 0.325 0.390 29,025,000 10,362,300 0.3570 0.365 0.360 0.365 0.325 0.390 29,025,000 0.3570 8.96%
2025-12-16 0 0.335 0.330 0.335 0.330 0.360 17,810,000 6,092,100 0.3421 0.335 0.330 0.335 0.330 0.360 17,810,000 0.3421 -2.90%
2025-12-15 0 0.345 0.345 0.350 0.325 0.370 11,100,000 3,779,675 0.3405 0.345 0.345 0.350 0.325 0.370 11,100,000 0.3405 1.47%
2025-12-12 0 0.340 0.340 0.345 0.315 0.350 10,255,003 3,423,225 0.3338 0.340 0.340 0.345 0.315 0.350 10,255,003 0.3338 1.49%
2025-12-11 0 0.335 0.325 0.335 0.320 0.350 13,166,375 4,360,994 0.3312 0.335 0.325 0.335 0.320 0.350 13,166,375 0.3312 1.52%
2025-12-10 0 0.330 0.325 0.330 0.325 0.380 27,023,750 9,564,743 0.3539 0.330 0.325 0.330 0.325 0.380 27,023,750 0.3539 -1.49%
2025-12-09 0 0.335 0.335 0.345 0.305 0.380 35,425,070 12,181,873 0.3439 0.335 0.335 0.345 0.305 0.380 35,425,070 0.3439 -9.46%
2025-12-08 0 0.370 0.365 0.370 0.300 0.405 57,341,250 20,693,807 0.3609 0.370 0.365 0.370 0.300 0.405 57,341,250 0.3609 21.31%
2025-12-05 0 0.305 0.300 0.305 0.250 0.310 30,800,100 8,661,552 0.2812 0.305 0.300 0.305 0.250 0.310 30,800,100 0.2812 22.49%
2025-12-04 0 0.249 0.249 0.255 0.245 0.275 22,285,000 5,641,460 0.2532 0.249 0.249 0.255 0.245 0.275 22,285,000 0.2532 6.87%
2025-12-03 0 0.233 0.228 0.243 0.226 0.249 3,425,051 802,110 0.2342 0.233 0.228 0.243 0.226 0.249 3,425,051 0.2342 2.19%
2025-12-02 0 0.228 0.222 0.228 0.220 0.246 1,300,000 294,965 0.2269 0.228 0.222 0.228 0.220 0.246 1,300,000 0.2269 0.00%
2025-12-01 0 0.228 0.223 0.228 0.225 0.249 905,000 207,500 0.2293 0.228 0.223 0.228 0.225 0.249 905,000 0.2293 -0.87%
2025-11-28 0 0.230 0.224 0.240 0.223 0.250 1,840,000 436,365 0.2372 0.230 0.224 0.240 0.223 0.250 1,840,000 0.2372 -2.54%
2025-11-27 0 0.236 0.237 0.239 0.230 0.270 5,180,000 1,248,890 0.2411 0.236 0.237 0.239 0.230 0.270 5,180,000 0.2411 -4.84%
2025-11-26 0 0.248 0.248 0.250 0.230 0.280 18,963,003 4,789,338 0.2526 0.248 0.248 0.250 0.230 0.280 18,963,003 0.2526 5.98%
2025-11-25 0 0.234 0.229 0.234 0.218 0.240 2,280,000 509,375 0.2234 0.234 0.229 0.234 0.218 0.240 2,280,000 0.2234 5.41%
2025-11-24 0 0.222 0.218 0.221 0.216 0.224 215,000 47,570 0.2213 0.222 0.218 0.221 0.216 0.224 215,000 0.2213 1.83%
2025-11-21 0 0.218 0.208 0.219 0.209 0.228 9,708,750 2,052,805 0.2114 0.218 0.208 0.219 0.209 0.228 9,708,750 0.2114 1.40%
2025-11-20 0 0.215 0.225 0.226 0.210 0.234 2,360,000 509,810 0.2160 0.215 0.225 0.226 0.210 0.234 2,360,000 0.2160 -5.29%
2025-11-19 0 0.227 0.219 0.227 0.220 0.242 1,730,000 385,175 0.2226 0.227 0.219 0.227 0.220 0.242 1,730,000 0.2226 0.44%
2025-11-18 0 0.226 0.222 0.226 0.215 0.239 10,734,000 2,372,330 0.2210 0.226 0.222 0.226 0.215 0.239 10,734,000 0.2210 2.73%
2025-11-17 0 0.220 0.220 0.225 0.208 0.225 2,215,000 477,940 0.2158 0.220 0.220 0.225 0.208 0.225 2,215,000 0.2158 6.28%
2025-11-14 0 0.207 0.205 0.210 0.204 0.226 1,525,000 319,435 0.2095 0.207 0.205 0.210 0.204 0.226 1,525,000 0.2095 -0.48%
2025-11-13 0 0.208 0.207 0.208 0.207 0.233 1,600,000 335,410 0.2096 0.208 0.207 0.208 0.207 0.233 1,600,000 0.2096 -0.95%
2025-11-12 0 0.210 0.205 0.210 0.205 0.229 1,255,000 262,240 0.2090 0.210 0.205 0.210 0.205 0.229 1,255,000 0.2090 -3.23%
2025-11-11 0 0.217 0.207 0.211 0.207 0.237 1,530,000 327,545 0.2141 0.217 0.207 0.211 0.207 0.237 1,530,000 0.2141 0.93%
2025-11-10 0 0.215 0.211 0.219 0.200 0.226 1,775,000 378,165 0.2131 0.215 0.211 0.219 0.200 0.226 1,775,000 0.2131 -2.71%
2025-11-07 0 0.221 0.220 0.221 0.220 0.248 5,165,000 1,199,510 0.2322 0.221 0.220 0.221 0.220 0.248 5,165,000 0.2322 0.45%
2025-11-06 0 0.220 0.220 0.225 0.213 0.240 3,615,000 807,785 0.2235 0.220 0.220 0.225 0.213 0.240 3,615,000 0.2235 -5.98%
2025-11-05 0 0.234 0.234 0.235 0.212 0.247 16,995,000 4,017,675 0.2364 0.234 0.234 0.235 0.212 0.247 16,995,000 0.2364 13.04%
2025-11-04 0 0.207 0.207 0.218 0.205 0.245 5,845,000 1,286,120 0.2200 0.207 0.207 0.218 0.205 0.245 5,845,000 0.2200 -11.54%
2025-11-03 0 0.234 0.224 0.234 0.182 0.245 31,731,737 6,965,719 0.2195 0.234 0.224 0.234 0.182 0.245 31,731,737 0.2195 36.05%
2025-10-31 0 0.172 0.167 0.180 0.168 0.188 750,000 129,775 0.1730 0.172 0.167 0.180 0.168 0.188 750,000 0.1730 -1.71%
2025-10-30 0 0.175 0.174 0.175 0.171 0.187 2,045,000 366,110 0.1790 0.175 0.174 0.175 0.171 0.187 2,045,000 0.1790 1.16%
2025-10-28 0 0.173 0.170 0.173 0.169 0.184 2,335,000 396,395 0.1698 0.173 0.170 0.173 0.169 0.184 2,335,000 0.1698 1.76%
2025-10-27 0 0.170 0.170 0.173 0.170 0.182 320,000 55,035 0.1720 0.170 0.170 0.173 0.170 0.182 320,000 0.1720 -1.16%
2025-10-24 0 0.172 0.172 0.173 0.170 0.172 245,000 41,955 0.1712 0.172 0.172 0.173 0.170 0.172 245,000 0.1712 0.00%
2025-10-23 0 0.172 0.172 0.178 0.170 0.185 1,125,013 197,822 0.1758 0.172 0.172 0.178 0.170 0.185 1,125,013 0.1758 2.38%
2025-10-22 0 0.168 0.168 0.171 0.162 0.168 360,000 60,235 0.1673 0.168 0.168 0.171 0.162 0.168 360,000 0.1673 -1.75%
2025-10-21 0 0.171 0.170 0.171 0.168 0.175 2,300,000 394,240 0.1714 0.171 0.170 0.171 0.168 0.175 2,300,000 0.1714 0.59%
2025-10-20 0 0.170 0.170 0.179 0.166 0.176 951,756 163,323 0.1716 0.170 0.170 0.179 0.166 0.176 951,756 0.1716 -1.16%
2025-10-17 0 0.172 0.172 0.174 0.171 0.178 1,655,006 289,881 0.1752 0.172 0.172 0.174 0.171 0.178 1,655,006 0.1752 -5.49%
2025-10-16 0 0.182 0.179 0.183 0.169 0.191 2,315,000 416,395 0.1799 0.182 0.179 0.183 0.169 0.191 2,315,000 0.1799 8.33%
2025-10-15 0 0.168 0.168 0.169 0.162 0.173 2,565,000 426,030 0.1661 0.168 0.168 0.169 0.162 0.173 2,565,000 0.1661 -1.18%
2025-10-14 0 0.170 0.169 0.170 0.166 0.176 1,345,000 233,545 0.1736 0.170 0.169 0.170 0.166 0.176 1,345,000 0.1736 -0.58%
2025-10-13 0 0.171 0.171 0.172 0.162 0.172 8,005,038 1,315,481 0.1643 0.171 0.171 0.172 0.162 0.172 8,005,038 0.1643 5.56%
2025-10-10 0 0.162 0.162 0.163 0.162 0.193 7,070,000 1,268,595 0.1794 0.162 0.162 0.163 0.162 0.193 7,070,000 0.1794 -13.83%
2025-10-09 0 0.188 0.188 0.190 0.176 0.224 58,375,014 10,927,972 0.1872 0.188 0.188 0.190 0.176 0.224 58,375,014 0.1872 -14.55%
2025-10-08 0 0.220 0.220 0.221 0.218 0.239 17,560,000 3,887,435 0.2214 0.220 0.220 0.221 0.218 0.239 17,560,000 0.2214 -2.65%
2025-10-06 0 0.226 0.226 0.232 0.215 0.239 5,770,000 1,329,550 0.2304 0.226 0.226 0.232 0.215 0.239 5,770,000 0.2304 5.12%
2025-10-03 0 0.215 0.213 0.215 0.208 0.250 38,420,312 8,660,513 0.2254 0.215 0.213 0.215 0.208 0.250 38,420,312 0.2254 10.82%
2025-10-02 0 0.194 0.193 0.194 0.191 0.201 1,570,000 311,980 0.1987 0.194 0.193 0.194 0.191 0.201 1,570,000 0.1987 -3.96%
2025-09-30 0 0.202 0.199 0.202 0.193 0.202 1,240,004 243,210 0.1961 0.202 0.199 0.202 0.193 0.202 1,240,004 0.1961 3.06%
2025-09-29 0 0.196 0.196 0.198 0.196 0.206 925,000 183,565 0.1984 0.196 0.196 0.198 0.196 0.206 925,000 0.1984 -2.00%
2025-09-26 0 0.200 0.200 0.203 0.196 0.208 580,000 116,630 0.2011 0.200 0.200 0.203 0.196 0.208 580,000 0.2011 -0.50%
2025-09-25 0 0.201 0.200 0.201 0.199 0.210 1,595,000 322,945 0.2025 0.201 0.200 0.201 0.199 0.210 1,595,000 0.2025 -3.37%
2025-09-24 0 0.208 0.207 0.208 0.205 0.228 3,330,000 705,770 0.2119 0.208 0.207 0.208 0.205 0.228 3,330,000 0.2119 -0.48%
2025-09-23 0 0.209 0.205 0.209 0.193 0.218 11,787,474 2,465,065 0.2091 0.209 0.205 0.209 0.193 0.218 11,787,474 0.2091 5.56%
2025-09-22 0 0.198 0.192 0.198 0.188 0.224 7,945,000 1,577,000 0.1985 0.198 0.192 0.198 0.188 0.224 7,945,000 0.1985 -6.60%
2025-09-19 0 0.212 0.212 0.213 0.194 0.212 5,980,000 1,204,770 0.2015 0.212 0.212 0.213 0.194 0.212 5,980,000 0.2015 10.42%
2025-09-18 0 0.192 0.191 0.192 0.192 0.235 10,870,000 2,215,730 0.2038 0.192 0.191 0.192 0.192 0.235 10,870,000 0.2038 -14.67%
2025-09-17 0 0.225 0.219 0.225 0.214 0.250 9,975,000 2,240,535 0.2246 0.225 0.219 0.225 0.214 0.250 9,975,000 0.2246 -8.16%
2025-09-16 0 0.245 0.243 0.245 0.209 0.255 19,465,000 4,612,445 0.2370 0.245 0.243 0.245 0.209 0.255 19,465,000 0.2370 18.93%
2025-09-15 0 0.206 0.206 0.209 0.191 0.221 41,850,003 8,665,485 0.2071 0.206 0.206 0.209 0.191 0.221 41,850,003 0.2071 2.49%
2025-09-12 0 0.201 0.201 0.206 0.200 0.246 31,270,000 6,593,790 0.2109 0.201 0.201 0.206 0.200 0.246 31,270,000 0.2109 -16.94%
2025-09-11 0 0.242 0.242 0.244 0.240 0.265 26,710,000 6,613,640 0.2476 0.242 0.242 0.244 0.240 0.265 26,710,000 0.2476 -10.37%
2025-09-10 0 0.270 0.265 0.270 0.265 0.295 10,565,000 2,946,637 0.2789 0.270 0.265 0.270 0.265 0.295 10,565,000 0.2789 -3.57%
2025-09-09 0 0.280 0.275 0.280 0.270 0.320 45,910,118 12,913,680 0.2813 0.280 0.275 0.280 0.270 0.320 45,910,118 0.2813 -3.45%
2025-09-08 0 0.290 0.290 0.300 0.238 0.340 28,957,500 8,451,487 0.2919 0.290 0.290 0.300 0.238 0.340 28,957,500 0.2919 13.73%
2025-09-05 0 0.255 0.250 0.255 0.227 0.435 114,601,800 34,550,060 0.3015 0.255 0.250 0.255 0.227 0.435 114,601,800 0.3015 -27.14%
2025-09-04 0 0.350 0.340 0.350 0.182 0.370 152,505,665 43,577,513 0.2857 0.350 0.340 0.350 0.182 0.370 152,505,665 0.2857 84.21%
2025-09-03 0 0.190 0.185 0.190 0.146 0.190 39,499,143 6,624,426 0.1677 0.190 0.185 0.190 0.146 0.190 39,499,143 0.1677 35.71%
2025-09-02 0 0.140 0.140 0.143 0.128 0.145 27,032,000 3,690,960 0.1365 0.140 0.140 0.143 0.128 0.145 27,032,000 0.1365 12.90%
2025-09-01 0 0.124 0.119 0.124 0.110 0.136 84,301,510 10,554,133 0.1252 0.124 0.119 0.124 0.110 0.136 84,301,510 0.1252 19.23%
2025-08-29 0 0.104 0.100 0.104 0.094 0.108 7,440,000 734,110 0.0987 0.104 0.100 0.104 0.094 0.108 7,440,000 0.0987 4.00%
2025-08-28 0 0.100 0.097 0.100 0.089 0.102 15,245,000 1,470,120 0.0964 0.100 0.097 0.100 0.089 0.102 15,245,000 0.0964 9.89%
2025-08-27 0 0.091 0.091 0.092 0.083 0.094 60,412,540 5,378,678 0.0890 0.091 0.091 0.092 0.083 0.094 60,412,540 0.0890 9.64%
2025-08-26 0 0.083 0.083 0.084 0.078 0.088 8,592,187 704,043 0.0819 0.083 0.083 0.084 0.078 0.088 8,592,187 0.0819 9.21%
2025-08-25 0 0.076 0.073 0.076 0.069 0.077 14,620,000 1,073,500 0.0734 0.076 0.073 0.076 0.069 0.077 14,620,000 0.0734 8.57%
2025-08-22 0 0.070 0.070 0.071 0.070 0.070 640,000 44,800 0.0700 0.070 0.070 0.071 0.070 0.070 640,000 0.0700 -1.41%
2025-08-21 0 0.071 0.070 0.071 0.070 0.072 945,000 66,895 0.0708 0.071 0.070 0.071 0.070 0.072 945,000 0.0708 1.43%
2025-08-20 0 0.070 0.070 0.073 0.070 0.071 1,100,000 77,600 0.0705 0.070 0.070 0.073 0.070 0.071 1,100,000 0.0705 -2.78%
2025-08-19 0 0.072 0.071 0.072 0.072 0.073 1,955,000 141,160 0.0722 0.072 0.071 0.072 0.072 0.073 1,955,000 0.0722 -2.70%
2025-08-18 0 0.074 0.071 0.074 0.071 0.077 5,035,000 365,700 0.0726 0.074 0.071 0.074 0.071 0.077 5,035,000 0.0726 1.37%
2025-08-15 0 0.073 0.072 0.073 0.072 0.076 4,735,000 344,535 0.0728 0.073 0.072 0.073 0.072 0.076 4,735,000 0.0728 0.00%
2025-08-14 0 0.073 0.072 0.073 0.070 0.074 38,045,000 2,710,850 0.0713 0.073 0.072 0.073 0.070 0.074 38,045,000 0.0713 2.82%
2025-08-13 0 0.071 0.070 0.071 0.069 0.074 2,870,250 203,756 0.0710 0.071 0.070 0.071 0.069 0.074 2,870,250 0.0710 2.90%
2025-08-12 0 0.069 0.069 0.070 0.069 0.071 1,876,250 130,298 0.0694 0.069 0.069 0.070 0.069 0.071 1,876,250 0.0694 -2.82%
2025-08-11 0 0.071 0.070 0.071 0.069 0.072 6,485,000 453,100 0.0699 0.071 0.070 0.071 0.069 0.072 6,485,000 0.0699 2.90%
2025-08-08 0 0.069 0.068 0.069 0.069 0.075 6,100,000 422,885 0.0693 0.069 0.068 0.069 0.069 0.075 6,100,000 0.0693 -1.43%
2025-08-07 0 0.070 0.069 0.070 0.068 0.070 1,875,000 128,850 0.0687 0.070 0.069 0.070 0.068 0.070 1,875,000 0.0687 0.00%
2025-08-06 0 0.070 0.069 0.070 0.068 0.073 4,214,000 294,281 0.0698 0.070 0.069 0.070 0.068 0.073 4,214,000 0.0698 1.45%
2025-08-05 0 0.069 0.068 0.069 0.068 0.072 4,855,000 338,285 0.0697 0.069 0.068 0.069 0.068 0.072 4,855,000 0.0697 0.00%
2025-08-04 0 0.069 0.069 0.070 0.067 0.070 14,100,000 959,555 0.0681 0.069 0.069 0.070 0.067 0.070 14,100,000 0.0681 0.00%
2025-08-01 0 0.069 0.067 0.069 0.066 0.076 22,435,000 1,534,615 0.0684 0.069 0.067 0.069 0.066 0.076 22,435,000 0.0684 -1.43%
2025-07-31 0 0.070 0.069 0.070 0.068 0.071 2,490,000 172,600 0.0693 0.070 0.069 0.070 0.068 0.071 2,490,000 0.0693 0.00%
2025-07-30 0 0.070 0.069 0.070 0.069 0.073 3,855,250 270,351 0.0701 0.070 0.069 0.070 0.069 0.073 3,855,250 0.0701 -2.78%
2025-07-29 0 0.072 0.071 0.072 0.070 0.080 6,830,000 492,770 0.0721 0.072 0.071 0.072 0.070 0.080 6,830,000 0.0721 2.86%
2025-07-28 0 0.070 0.069 0.070 0.069 0.074 9,485,000 680,400 0.0717 0.070 0.069 0.070 0.069 0.074 9,485,000 0.0717 -1.41%
2025-07-25 0 0.071 0.071 0.073 0.069 0.077 21,690,250 1,547,225 0.0713 0.071 0.071 0.073 0.069 0.077 21,690,250 0.0713 2.90%
2025-07-24 0 0.069 0.068 0.069 0.067 0.070 1,905,050 129,967 0.0682 0.069 0.068 0.069 0.067 0.070 1,905,050 0.0682 1.47%
2025-07-23 0 0.068 0.067 0.068 0.067 0.070 3,205,000 216,415 0.0675 0.068 0.067 0.068 0.067 0.070 3,205,000 0.0675 -2.86%
2025-07-22 0 0.070 0.068 0.070 0.067 0.073 2,530,000 177,325 0.0701 0.070 0.068 0.070 0.067 0.073 2,530,000 0.0701 1.45%
2025-07-21 0 0.069 0.068 0.069 0.067 0.070 2,328,545 159,861 0.0687 0.069 0.068 0.069 0.067 0.070 2,328,545 0.0687 1.47%
2025-07-18 0 0.068 0.067 0.068 0.068 0.070 305,000 20,800 0.0682 0.068 0.067 0.068 0.068 0.070 305,000 0.0682 0.00%
2025-07-17 0 0.068 0.067 0.069 0.067 0.073 2,630,000 180,680 0.0687 0.068 0.067 0.069 0.067 0.073 2,630,000 0.0687 -2.86%
2025-07-16 0 0.070 0.068 0.070 0.064 0.071 13,125,000 896,745 0.0683 0.070 0.068 0.070 0.064 0.071 13,125,000 0.0683 2.94%
2025-07-15 0 0.068 0.066 0.068 0.065 0.073 12,225,000 840,065 0.0687 0.068 0.066 0.068 0.065 0.073 12,225,000 0.0687 -1.45%
2025-07-14 0 0.069 0.068 0.069 0.068 0.070 6,365,001 434,790 0.0683 0.069 0.068 0.069 0.068 0.070 6,365,001 0.0683 1.47%
2025-07-11 0 0.068 0.067 0.068 0.068 0.075 16,960,002 1,159,655 0.0684 0.068 0.067 0.068 0.068 0.075 16,960,002 0.0684 0.00%
2025-07-10 0 0.068 0.067 0.069 0.067 0.070 4,695,000 320,770 0.0683 0.068 0.067 0.069 0.067 0.070 4,695,000 0.0683 -2.86%
2025-07-09 0 0.070 0.067 0.070 0.068 0.070 3,140,000 214,470 0.0683 0.070 0.067 0.070 0.068 0.070 3,140,000 0.0683 -2.78%
2025-07-08 0 0.072 0.068 0.072 0.068 0.072 765,000 53,525 0.0700 0.072 0.068 0.072 0.068 0.072 765,000 0.0700 4.35%
2025-07-07 0 0.069 0.067 0.071 0.067 0.071 5,825,000 402,805 0.0692 0.069 0.067 0.071 0.067 0.071 5,825,000 0.0692 0.00%
2025-07-04 0 0.069 0.068 0.069 0.068 0.071 3,300,000 228,835 0.0693 0.069 0.068 0.069 0.068 0.071 3,300,000 0.0693 1.47%
2025-07-03 0 0.068 0.067 0.068 0.068 0.081 38,465,000 2,724,095 0.0708 0.068 0.067 0.068 0.068 0.081 38,465,000 0.0708 -18.07%
2025-07-02 0 0.083 0.078 0.083 0.079 0.086 910,118 72,377 0.0795 0.083 0.078 0.083 0.079 0.086 910,118 0.0795 3.75%
2025-06-30 0 0.080 0.079 0.080 0.079 0.080 680,000 53,805 0.0791 0.080 0.079 0.080 0.079 0.080 680,000 0.0791 1.27%
2025-06-27 0 0.079 0.079 0.080 0.078 0.084 8,065,000 639,055 0.0792 0.079 0.079 0.080 0.078 0.084 8,065,000 0.0792 0.00%
2025-06-26 0 0.079 0.078 0.079 0.078 0.089 28,095,000 2,262,830 0.0805 0.079 0.078 0.079 0.078 0.089 28,095,000 0.0805 -5.95%
2025-06-25 0 0.084 0.081 0.084 0.081 0.087 4,420,000 364,475 0.0825 0.084 0.081 0.084 0.081 0.087 4,420,000 0.0825 0.00%
2025-06-24 0 0.084 0.082 0.084 0.074 0.087 10,770,000 883,485 0.0820 0.084 0.082 0.084 0.074 0.087 10,770,000 0.0820 9.09%
2025-06-23 0 0.077 0.076 0.077 0.076 0.084 5,245,011 416,860 0.0795 0.077 0.076 0.077 0.076 0.084 5,245,011 0.0795 1.32%
2025-06-20 0 0.076 0.075 0.077 0.076 0.078 655,000 49,850 0.0761 0.076 0.075 0.077 0.076 0.078 655,000 0.0761 0.00%
2025-06-19 0 0.076 0.074 0.076 0.072 0.076 185,000 13,830 0.0748 0.076 0.074 0.076 0.072 0.076 185,000 0.0748 0.00%
2025-06-18 0 0.076 0.073 0.076 0.076 0.079 4,000,000 304,015 0.0760 0.076 0.073 0.076 0.076 0.079 4,000,000 0.0760 0.00%
2025-06-17 0 0.076 0.075 0.076 0.075 0.077 3,845,000 294,415 0.0766 0.076 0.075 0.076 0.075 0.077 3,845,000 0.0766 -1.30%
2025-06-16 0 0.077 0.076 0.077 0.076 0.079 2,065,000 159,255 0.0771 0.077 0.076 0.077 0.076 0.079 2,065,000 0.0771 -3.75%
2025-06-13 0 0.080 0.078 0.080 - - 2,060,000 166,860 0.0810 0.080 0.078 0.080 - - 2,060,000 0.0810 0.00%
2025-06-12 0 0.080 0.078 0.080 0.080 0.080 390,000 31,200 0.0800 0.080 0.078 0.080 0.080 0.080 390,000 0.0800 -1.23%
2025-06-11 0 0.081 0.079 0.082 0.077 0.082 375,000 30,035 0.0801 0.081 0.079 0.082 0.077 0.082 375,000 0.0801 3.85%
2025-06-10 0 0.078 0.078 0.081 0.078 0.079 505,000 39,890 0.0790 0.078 0.078 0.081 0.078 0.079 505,000 0.0790 -4.88%
2025-06-09 0 0.082 0.077 0.082 0.079 0.082 250,000 19,900 0.0796 0.082 0.077 0.082 0.079 0.082 250,000 0.0796 0.00%
2025-06-06 0 0.082 0.078 0.082 - - 11 0 - 0.082 0.078 0.082 - - 11 - 0.00%
2025-06-05 0 0.082 0.079 0.082 0.082 0.082 120,000 9,840 0.0820 0.082 0.079 0.082 0.082 0.082 120,000 0.0820 0.00%
2025-06-04 0 0.082 0.077 0.082 0.079 0.085 5,235,000 418,370 0.0799 0.082 0.077 0.082 0.079 0.085 5,235,000 0.0799 2.50%
2025-06-03 0 0.080 0.078 0.080 0.078 0.080 805,000 64,200 0.0798 0.080 0.078 0.080 0.078 0.080 805,000 0.0798 0.00%
2025-06-02 0 0.080 0.077 0.081 0.077 0.082 540,000 42,600 0.0789 0.080 0.077 0.081 0.077 0.082 540,000 0.0789 0.00%
2025-05-30 0 0.080 0.079 0.080 0.078 0.086 3,595,000 290,310 0.0808 0.080 0.079 0.080 0.078 0.086 3,595,000 0.0808 -1.23%
2025-05-29 0 0.081 0.077 0.081 0.077 0.082 1,295,000 103,840 0.0802 0.081 0.077 0.081 0.077 0.082 1,295,000 0.0802 1.25%
2025-05-28 0 0.080 0.079 0.080 0.080 0.087 890,000 73,790 0.0829 0.080 0.079 0.080 0.080 0.087 890,000 0.0829 -5.88%
2025-05-27 0 0.085 0.081 0.086 0.079 0.088 1,120,000 93,155 0.0832 0.085 0.081 0.086 0.079 0.088 1,120,000 0.0832 4.94%
2025-05-26 0 0.081 0.077 0.081 0.077 0.082 2,385,031 189,952 0.0796 0.081 0.077 0.081 0.077 0.082 2,385,031 0.0796 2.53%
2025-05-23 0 0.079 0.077 0.079 0.079 0.080 890,000 70,985 0.0798 0.079 0.077 0.079 0.079 0.080 890,000 0.0798 3.95%
2025-05-22 0 0.076 0.076 0.078 0.070 0.087 10,440,000 816,900 0.0782 0.076 0.076 0.078 0.070 0.087 10,440,000 0.0782 -13.64%
2025-05-21 0 0.088 0.087 0.088 0.087 0.095 3,680,000 332,705 0.0904 0.088 0.087 0.088 0.087 0.095 3,680,000 0.0904 -8.33%
2025-05-20 0 0.096 0.093 0.096 0.093 0.104 20,810,000 2,006,020 0.0964 0.096 0.093 0.096 0.093 0.104 20,810,000 0.0964 -5.88%
2025-05-19 0 0.102 0.101 0.102 0.100 0.109 875,000 88,475 0.1011 0.102 0.101 0.102 0.100 0.109 875,000 0.1011 0.99%
2025-05-16 0 0.101 0.099 0.101 0.099 0.101 960,000 95,785 0.0998 0.101 0.099 0.101 0.099 0.101 960,000 0.0998 -0.98%
2025-05-15 0 0.102 0.100 0.103 0.100 0.102 140,000 14,140 0.1010 0.102 0.100 0.103 0.100 0.102 140,000 0.1010 0.00%
2025-05-14 0 0.102 0.100 0.102 0.100 0.105 495,000 50,295 0.1016 0.102 0.100 0.102 0.100 0.105 495,000 0.1016 0.99%
2025-05-13 0 0.101 0.100 0.101 0.100 0.115 1,165,000 119,295 0.1024 0.101 0.100 0.101 0.100 0.115 1,165,000 0.1024 0.00%
2025-05-12 0 0.101 0.100 0.101 0.101 0.112 3,655,000 375,610 0.1028 0.101 0.100 0.101 0.101 0.112 3,655,000 0.1028 -1.94%
2025-05-09 0 0.103 0.100 0.103 0.103 0.103 100,000 10,300 0.1030 0.103 0.100 0.103 0.103 0.103 100,000 0.1030 1.98%
2025-05-08 0 0.101 0.100 0.101 0.100 0.105 780,000 78,705 0.1009 0.101 0.100 0.101 0.100 0.105 780,000 0.1009 -0.98%
2025-05-07 0 0.102 0.100 0.102 0.101 0.102 695,000 70,290 0.1011 0.102 0.100 0.102 0.101 0.102 695,000 0.1011 0.99%
2025-05-06 0 0.101 0.100 0.101 0.100 0.106 2,720,000 279,290 0.1027 0.101 0.100 0.101 0.100 0.106 2,720,000 0.1027 0.00%
2025-05-02 0 0.101 0.100 0.104 0.101 0.110 425,000 43,890 0.1033 0.101 0.100 0.104 0.101 0.110 425,000 0.1033 2.02%
2025-04-30 0 0.099 0.099 0.102 0.099 0.108 2,915,000 296,020 0.1016 0.099 0.099 0.102 0.099 0.108 2,915,000 0.1016 -1.98%
2025-04-29 0 0.101 0.100 0.101 0.100 0.111 7,325,000 753,730 0.1029 0.101 0.100 0.101 0.100 0.111 7,325,000 0.1029 -10.62%
2025-04-28 0 0.113 0.100 0.113 0.104 0.114 380,000 40,350 0.1062 0.113 0.100 0.113 0.104 0.114 380,000 0.1062 13.00%
2025-04-25 0 0.100 0.095 0.105 - - 0 0 - 0.100 0.095 0.105 - - 0 - 0.00%
2025-04-24 0 0.100 0.098 0.100 - - 0 0 - 0.100 0.098 0.100 - - 0 - 0.00%
2025-04-23 0 0.100 0.098 0.101 0.093 0.100 665,000 65,065 0.0978 0.100 0.098 0.101 0.093 0.100 665,000 0.0978 0.00%
2025-04-22 0 0.100 0.098 0.100 - - 0 0 - 0.100 0.098 0.100 - - 0 - 0.00%
2025-04-17 0 0.100 0.097 0.100 0.095 0.102 1,845,000 184,485 0.1000 0.100 0.097 0.100 0.095 0.102 1,845,000 0.1000 0.00%
2025-04-16 0 0.100 0.097 0.100 0.097 0.100 190,000 18,820 0.0991 0.100 0.097 0.100 0.097 0.100 190,000 0.0991 3.09%
2025-04-15 0 0.097 0.097 0.101 0.097 0.097 15,000 1,455 0.0970 0.097 0.097 0.101 0.097 0.097 15,000 0.0970 -1.02%
2025-04-14 0 0.098 0.098 0.104 0.098 0.098 170,000 16,660 0.0980 0.098 0.098 0.104 0.098 0.098 170,000 0.0980 -2.97%
2025-04-11 0 0.101 0.099 0.101 0.100 0.105 540,000 54,410 0.1008 0.101 0.099 0.101 0.100 0.105 540,000 0.1008 0.00%
2025-04-10 0 0.101 0.098 0.101 0.098 0.109 2,645,000 271,085 0.1025 0.101 0.098 0.101 0.098 0.109 2,645,000 0.1025 -3.81%
2025-04-09 0 0.105 0.098 0.105 - - 0 0 - 0.105 0.098 0.105 - - 0 - -2.78%
2025-04-08 0 0.108 0.096 0.108 0.094 0.113 555,000 53,660 0.0967 0.108 0.096 0.108 0.094 0.113 555,000 0.0967 8.00%
2025-04-07 0 0.100 0.094 0.100 0.092 0.100 2,465,000 240,770 0.0977 0.100 0.094 0.100 0.092 0.100 2,465,000 0.0977 -2.91%
2025-04-03 0 0.103 0.098 0.104 0.098 0.105 105,000 10,695 0.1019 0.103 0.098 0.104 0.098 0.105 105,000 0.1019 0.00%
2025-04-02 0 0.103 0.100 0.103 0.099 0.105 2,130,000 213,420 0.1002 0.103 0.100 0.103 0.099 0.105 2,130,000 0.1002 -4.63%
2025-04-01 0 0.108 0.100 0.108 0.100 0.108 430,000 43,810 0.1019 0.108 0.100 0.108 0.100 0.108 430,000 0.1019 11.34%
2025-03-31 0 0.097 0.097 0.101 0.097 0.100 120,000 11,940 0.0995 0.097 0.097 0.101 0.097 0.100 120,000 0.0995 -3.96%
2025-03-28 0 0.101 0.100 0.102 0.100 0.102 3,990,000 401,060 0.1005 0.101 0.100 0.102 0.100 0.102 3,990,000 0.1005 -0.98%
2025-03-27 0 0.102 0.101 0.102 0.100 0.102 300,000 30,220 0.1007 0.102 0.101 0.102 0.100 0.102 300,000 0.1007 0.00%
2025-03-26 0 0.102 0.100 0.102 0.102 0.102 10,000 1,020 0.1020 0.102 0.100 0.102 0.102 0.102 10,000 0.1020 0.00%
2025-03-25 0 0.102 0.101 0.102 0.100 0.107 3,725,000 381,445 0.1024 0.102 0.101 0.102 0.100 0.107 3,725,000 0.1024 -0.97%
2025-03-24 0 0.103 0.100 0.103 0.101 0.106 2,585,000 263,545 0.1020 0.103 0.100 0.103 0.101 0.106 2,585,000 0.1020 0.98%
2025-03-21 0 0.102 0.101 0.102 0.100 0.107 5,995,000 604,870 0.1009 0.102 0.101 0.102 0.100 0.107 5,995,000 0.1009 -0.97%
2025-03-20 0 0.103 0.102 0.103 0.101 0.112 4,155,000 429,600 0.1034 0.103 0.102 0.103 0.101 0.112 4,155,000 0.1034 0.00%
2025-03-19 0 0.103 0.099 0.103 0.100 0.108 7,135,000 719,685 0.1009 0.103 0.099 0.103 0.100 0.108 7,135,000 0.1009 -3.74%
2025-03-18 0 0.107 0.102 0.107 0.100 0.107 1,610,000 162,850 0.1011 0.107 0.102 0.107 0.100 0.107 1,610,000 0.1011 4.90%
2025-03-17 0 0.102 0.102 0.107 0.102 0.102 135,000 13,770 0.1020 0.102 0.102 0.107 0.102 0.102 135,000 0.1020 -1.92%
2025-03-14 0 0.104 0.100 0.105 0.099 0.105 280,000 28,730 0.1026 0.104 0.100 0.105 0.099 0.105 280,000 0.1026 2.97%
2025-03-13 0 0.101 0.100 0.103 0.100 0.102 60,000 6,080 0.1013 0.101 0.100 0.103 0.100 0.102 60,000 0.1013 0.00%
2025-03-12 0 0.101 0.099 0.101 0.099 0.110 4,230,000 436,630 0.1032 0.101 0.099 0.101 0.099 0.110 4,230,000 0.1032 -4.72%
2025-03-11 0 0.106 0.103 0.109 0.098 0.108 4,175,000 428,390 0.1026 0.106 0.103 0.109 0.098 0.108 4,175,000 0.1026 2.91%
2025-03-10 0 0.103 0.099 0.104 0.100 0.130 16,625,000 1,815,360 0.1092 0.103 0.099 0.104 0.100 0.130 16,625,000 0.1092 -5.50%
2025-03-07 0 0.109 0.108 0.109 0.108 0.118 4,915,000 562,065 0.1144 0.109 0.108 0.109 0.108 0.118 4,915,000 0.1144 -11.38%
2025-03-06 0 0.123 0.115 0.125 0.114 0.126 4,645,055 551,650 0.1188 0.123 0.115 0.125 0.114 0.126 4,645,055 0.1188 0.82%
2025-03-05 0 0.122 0.116 0.122 0.113 0.135 3,055,000 379,615 0.1243 0.122 0.116 0.122 0.113 0.135 3,055,000 0.1243 -5.43%
2025-03-04 0 0.129 0.127 0.129 0.121 0.133 2,610,000 329,735 0.1263 0.129 0.127 0.129 0.121 0.133 2,610,000 0.1263 -9.15%
2025-03-03 0 0.142 0.135 0.142 0.133 0.156 3,200,000 441,355 0.1379 0.142 0.135 0.142 0.133 0.156 3,200,000 0.1379 -2.07%
2025-02-28 0 0.145 0.138 0.145 0.140 0.155 235,000 34,745 0.1479 0.145 0.138 0.145 0.140 0.155 235,000 0.1479 1.40%
2025-02-27 0 0.143 0.144 0.154 0.135 0.157 1,507,000 218,610 0.1451 0.143 0.144 0.154 0.135 0.157 1,507,000 0.1451 2.14%
2025-02-26 0 0.140 0.136 0.147 0.138 0.140 165,267 23,005 0.1392 0.140 0.136 0.147 0.138 0.140 165,267 0.1392 1.45%
2025-02-25 0 0.138 0.132 0.138 0.137 0.139 165,000 22,830 0.1384 0.138 0.132 0.138 0.137 0.139 165,000 0.1384 3.76%
2025-02-24 0 0.133 0.133 0.142 0.132 0.160 3,290,000 466,980 0.1419 0.133 0.133 0.142 0.132 0.160 3,290,000 0.1419 -5.67%
2025-02-21 0 0.141 0.140 0.157 0.132 0.159 5,595,000 791,320 0.1414 0.141 0.140 0.157 0.132 0.159 5,595,000 0.1414 -9.62%
2025-02-20 0 0.156 0.145 0.156 0.143 0.175 5,255,000 826,085 0.1572 0.156 0.145 0.156 0.143 0.175 5,255,000 0.1572 -6.59%
2025-02-19 0 0.167 0.166 0.167 0.162 0.175 1,889,080 317,184 0.1679 0.167 0.166 0.167 0.162 0.175 1,889,080 0.1679 2.45%
2025-02-18 0 0.163 0.162 0.163 0.155 0.164 2,265,000 361,210 0.1595 0.163 0.162 0.163 0.155 0.164 2,265,000 0.1595 4.49%
2025-02-17 0 0.156 0.148 0.156 0.140 0.160 4,130,000 622,485 0.1507 0.156 0.148 0.156 0.140 0.160 4,130,000 0.1507 9.86%
2025-02-14 0 0.142 0.139 0.143 0.137 0.146 1,539,000 216,718 0.1408 0.142 0.139 0.143 0.137 0.146 1,539,000 0.1408 3.65%
2025-02-13 0 0.137 0.135 0.137 0.130 0.141 4,095,000 557,000 0.1360 0.137 0.135 0.137 0.130 0.141 4,095,000 0.1360 7.87%
2025-02-12 0 0.127 0.127 0.131 0.127 0.139 1,315,001 173,490 0.1319 0.127 0.127 0.131 0.127 0.139 1,315,001 0.1319 0.00%
2025-02-11 0 0.127 0.127 0.128 0.120 0.140 3,595,000 463,425 0.1289 0.127 0.127 0.128 0.120 0.140 3,595,000 0.1289 -0.78%
2025-02-10 0 0.128 0.128 0.131 0.127 0.135 3,710,000 483,620 0.1304 0.128 0.128 0.131 0.127 0.135 3,710,000 0.1304 10.34%
2025-02-07 0 0.116 0.116 0.120 0.110 0.126 1,185,000 140,860 0.1189 0.116 0.116 0.120 0.110 0.126 1,185,000 0.1189 -4.13%
2025-02-06 0 0.121 0.120 0.121 0.102 0.121 2,945,000 336,765 0.1144 0.121 0.120 0.121 0.102 0.121 2,945,000 0.1144 18.63%
2025-02-05 0 0.102 0.097 0.102 0.094 0.102 990,000 99,535 0.1005 0.102 0.097 0.102 0.094 0.102 990,000 0.1005 10.87%
2025-02-04 0 0.092 0.093 0.100 0.091 0.098 900,000 85,915 0.0955 0.092 0.093 0.100 0.091 0.098 900,000 0.0955 2.22%
2025-02-03 0 0.090 0.090 0.094 0.090 0.094 330,000 30,920 0.0937 0.090 0.090 0.094 0.090 0.094 330,000 0.0937 -5.26%
2025-01-28 0 0.095 0.089 0.096 0.095 0.095 100,000 9,500 0.0950 0.095 0.089 0.096 0.095 0.095 100,000 0.0950 0.00%
2025-01-27 0 0.095 0.091 0.096 0.088 0.098 842,500 79,407 0.0943 0.095 0.091 0.096 0.088 0.098 842,500 0.0943 0.00%
2025-01-24 0 0.095 0.092 0.097 0.095 0.095 500,000 47,500 0.0950 0.095 0.092 0.097 0.095 0.095 500,000 0.0950 -2.06%
2025-01-23 0 0.097 0.096 0.097 0.098 0.098 395,000 38,710 0.0980 0.097 0.096 0.097 0.098 0.098 395,000 0.0980 6.59%
2025-01-22 0 0.091 0.091 0.093 0.091 0.092 515,000 47,125 0.0915 0.091 0.091 0.093 0.091 0.092 515,000 0.0915 0.00%
2025-01-21 0 0.091 0.091 0.092 0.090 0.091 1,525,000 138,110 0.0906 0.091 0.091 0.092 0.090 0.091 1,525,000 0.0906 -1.09%
2025-01-20 0 0.092 0.091 0.092 0.090 0.092 965,137 86,951 0.0901 0.092 0.091 0.092 0.090 0.092 965,137 0.0901 0.00%
2025-01-17 0 0.092 0.091 0.092 0.091 0.092 2,025,001 184,600 0.0912 0.092 0.091 0.092 0.091 0.092 2,025,001 0.0912 1.10%
2025-01-16 0 0.091 0.090 0.091 0.091 0.092 465,000 42,340 0.0911 0.091 0.090 0.091 0.091 0.092 465,000 0.0911 2.25%
2025-01-15 0 0.089 0.089 0.092 0.089 0.091 1,217,000 110,725 0.0910 0.089 0.089 0.092 0.089 0.091 1,217,000 0.0910 0.00%
2025-01-14 0 0.089 0.089 0.091 0.089 0.091 274,375 24,537 0.0894 0.089 0.089 0.091 0.089 0.091 274,375 0.0894 0.00%
2025-01-13 0 0.089 0.089 0.092 0.089 0.092 6,658,750 601,243 0.0903 0.089 0.089 0.092 0.089 0.092 6,658,750 0.0903 -1.11%
2025-01-10 0 0.090 0.089 0.090 0.088 0.090 1,619,000 144,033 0.0890 0.090 0.089 0.090 0.088 0.090 1,619,000 0.0890 2.27%
2025-01-09 0 0.088 0.088 0.091 - - 0 0 - 0.088 0.088 0.091 - - 0 - 0.00%
2025-01-08 0 0.088 0.087 0.088 0.088 0.088 95,000 8,360 0.0880 0.088 0.087 0.088 0.088 0.088 95,000 0.0880 -1.12%
2025-01-07 0 0.089 0.088 0.090 0.089 0.089 1,165,000 103,805 0.0891 0.089 0.088 0.090 0.089 0.089 1,165,000 0.0891 -1.11%
2025-01-06 0 0.090 0.088 0.090 0.086 0.091 385,000 33,575 0.0872 0.090 0.088 0.090 0.086 0.091 385,000 0.0872 3.45%
2025-01-03 0 0.087 0.086 0.091 0.087 0.089 160,000 13,990 0.0874 0.087 0.086 0.091 0.087 0.089 160,000 0.0874 -1.14%
2025-01-02 0 0.088 0.086 0.089 0.088 0.090 205,000 18,050 0.0880 0.088 0.086 0.089 0.088 0.090 205,000 0.0880 3.53%
2024-12-31 0 0.085 0.084 0.090 0.085 0.090 290,000 24,675 0.0851 0.085 0.084 0.090 0.085 0.090 290,000 0.0851 1.19%
2024-12-30 0 0.084 0.084 0.089 0.084 0.084 50,000 4,200 0.0840 0.084 0.084 0.089 0.084 0.084 50,000 0.0840 -2.33%
2024-12-27 0 0.086 0.085 0.086 0.085 0.087 3,955,000 339,680 0.0859 0.086 0.085 0.086 0.085 0.087 3,955,000 0.0859 -2.27%
2024-12-24 0 0.088 0.087 0.092 0.087 0.087 265,000 23,055 0.0870 0.088 0.087 0.092 0.087 0.087 265,000 0.0870 1.15%
2024-12-23 0 0.087 0.087 0.091 0.087 0.090 130,000 11,675 0.0898 0.087 0.087 0.091 0.087 0.090 130,000 0.0898 -5.43%
2024-12-20 0 0.092 0.088 0.092 0.088 0.093 230,000 20,785 0.0904 0.092 0.088 0.092 0.088 0.093 230,000 0.0904 2.22%
2024-12-19 0 0.090 0.088 0.090 0.087 0.090 835,000 74,020 0.0886 0.090 0.088 0.090 0.087 0.090 835,000 0.0886 1.12%
2024-12-18 0 0.089 0.087 0.090 0.089 0.089 100,000 8,900 0.0890 0.089 0.087 0.090 0.089 0.089 100,000 0.0890 1.14%
2024-12-17 0 0.088 0.088 0.090 0.086 0.090 485,750 42,770 0.0880 0.088 0.088 0.090 0.086 0.090 485,750 0.0880 -1.12%
2024-12-16 0 0.089 0.086 0.090 0.088 0.090 390,000 34,865 0.0894 0.089 0.086 0.090 0.088 0.090 390,000 0.0894 3.49%
2024-12-13 0 0.086 0.086 0.088 0.086 0.088 2,920,000 251,480 0.0861 0.086 0.086 0.088 0.086 0.088 2,920,000 0.0861 0.00%
2024-12-12 0 0.086 0.086 0.089 0.086 0.087 450,112 38,723 0.0860 0.086 0.086 0.089 0.086 0.087 450,112 0.0860 -3.37%
2024-12-11 0 0.089 0.085 0.090 0.087 0.089 1,445,000 128,200 0.0887 0.089 0.085 0.090 0.087 0.089 1,445,000 0.0887 2.30%
2024-12-10 0 0.087 0.084 0.088 0.086 0.087 305,000 26,325 0.0863 0.087 0.084 0.088 0.086 0.087 305,000 0.0863 0.00%
2024-12-09 0 0.087 0.084 0.088 0.085 0.087 355,000 30,665 0.0864 0.087 0.084 0.088 0.085 0.087 355,000 0.0864 1.16%
2024-12-06 0 0.086 0.085 0.089 - - 0 0 - 0.086 0.085 0.089 - - 0 - 0.00%
2024-12-05 0 0.086 0.084 0.088 0.086 0.086 100,000 8,600 0.0860 0.086 0.084 0.088 0.086 0.086 100,000 0.0860 -1.15%
2024-12-04 0 0.087 0.085 0.088 0.086 0.087 695,000 60,240 0.0867 0.087 0.085 0.088 0.086 0.087 695,000 0.0867 2.35%
2024-12-03 0 0.085 0.085 0.087 0.085 0.085 50,000 4,250 0.0850 0.085 0.085 0.087 0.085 0.085 50,000 0.0850 -2.30%
2024-12-02 0 0.087 0.085 0.087 0.084 0.087 75,000 6,450 0.0860 0.087 0.085 0.087 0.084 0.087 75,000 0.0860 4.82%
2024-11-29 0 0.083 0.083 0.085 0.083 0.084 275,000 22,855 0.0831 0.083 0.083 0.085 0.083 0.084 275,000 0.0831 0.00%
2024-11-28 0 0.083 0.083 0.085 0.083 0.085 105,000 8,865 0.0844 0.083 0.083 0.085 0.083 0.085 105,000 0.0844 -1.19%
2024-11-27 0 0.084 0.084 0.086 0.083 0.086 1,230,001 103,090 0.0838 0.084 0.084 0.086 0.083 0.086 1,230,001 0.0838 0.00%
2024-11-26 0 0.084 0.083 0.084 0.084 0.084 385,000 32,340 0.0840 0.084 0.083 0.084 0.084 0.084 385,000 0.0840 0.00%
2024-11-25 0 0.084 0.084 0.085 0.083 0.084 515,000 42,960 0.0834 0.084 0.084 0.085 0.083 0.084 515,000 0.0834 0.00%
2024-11-22 0 0.084 0.084 0.085 0.084 0.085 535,000 45,365 0.0848 0.084 0.084 0.085 0.084 0.085 535,000 0.0848 -1.18%
2024-11-21 0 0.085 0.085 0.087 0.085 0.087 45,000 3,905 0.0868 0.085 0.085 0.087 0.085 0.087 45,000 0.0868 -1.16%
2024-11-20 0 0.086 0.085 0.087 0.084 0.086 415,000 35,470 0.0855 0.086 0.085 0.087 0.084 0.086 415,000 0.0855 1.18%
2024-11-19 0 0.085 0.084 0.085 0.084 0.087 2,140,000 181,580 0.0849 0.085 0.084 0.085 0.084 0.087 2,140,000 0.0849 -1.16%
2024-11-18 0 0.086 0.085 0.086 0.085 0.086 750,000 64,485 0.0860 0.086 0.085 0.086 0.085 0.086 750,000 0.0860 -1.15%
2024-11-15 0 0.087 0.085 0.088 0.086 0.087 2,395,000 206,240 0.0861 0.087 0.085 0.088 0.086 0.087 2,395,000 0.0861 0.00%
2024-11-14 0 0.087 0.086 0.088 0.086 0.088 870,000 75,660 0.0870 0.087 0.086 0.088 0.086 0.088 870,000 0.0870 1.16%
2024-11-13 0 0.086 0.086 0.088 0.086 0.088 625,374 54,250 0.0867 0.086 0.086 0.088 0.086 0.088 625,374 0.0867 0.00%
2024-11-12 0 0.086 0.086 0.089 0.086 0.088 2,090,000 181,250 0.0867 0.086 0.086 0.089 0.086 0.088 2,090,000 0.0867 -1.15%
2024-11-11 0 0.087 0.086 0.087 0.088 0.088 100,000 8,800 0.0880 0.087 0.086 0.087 0.088 0.088 100,000 0.0880 1.16%
2024-11-08 0 0.086 0.086 0.088 0.086 0.086 80,000 6,880 0.0860 0.086 0.086 0.088 0.086 0.086 80,000 0.0860 0.00%
2024-11-07 0 0.086 0.086 0.088 0.085 0.087 750,045 64,123 0.0855 0.086 0.086 0.088 0.085 0.087 750,045 0.0855 0.00%
2024-11-06 0 0.086 0.085 0.086 0.085 0.086 3,255,011 277,355 0.0852 0.086 0.085 0.086 0.085 0.086 3,255,011 0.0852 -2.27%
2024-11-05 0 0.088 0.086 0.088 0.088 0.088 5,000 440 0.0880 0.088 0.086 0.088 0.088 0.088 5,000 0.0880 2.33%
2024-11-04 0 0.086 0.085 0.086 0.085 0.087 2,260,000 194,040 0.0859 0.086 0.085 0.086 0.085 0.087 2,260,000 0.0859 -1.15%
2024-11-01 0 0.087 0.087 0.089 0.087 0.089 625,000 55,175 0.0883 0.087 0.087 0.089 0.087 0.089 625,000 0.0883 0.00%
2024-10-31 0 0.087 0.087 0.090 0.087 0.090 4,300,000 382,725 0.0890 0.087 0.087 0.090 0.087 0.090 4,300,000 0.0890 -2.25%
2024-10-30 0 0.089 0.088 0.089 0.085 0.089 5,670,000 496,730 0.0876 0.089 0.088 0.089 0.085 0.089 5,670,000 0.0876 3.49%
2024-10-29 0 0.086 0.086 0.088 0.086 0.089 4,375,000 380,345 0.0869 0.086 0.086 0.088 0.086 0.089 4,375,000 0.0869 -2.27%
2024-10-28 0 0.088 0.088 0.090 0.088 0.091 630,002 56,625 0.0899 0.088 0.088 0.090 0.088 0.091 630,002 0.0899 -2.22%
2024-10-25 0 0.090 0.089 0.090 0.089 0.091 515,000 46,080 0.0895 0.090 0.089 0.090 0.089 0.091 515,000 0.0895 2.27%
2024-10-24 0 0.088 0.088 0.091 0.088 0.092 1,950,000 174,945 0.0897 0.088 0.088 0.091 0.088 0.092 1,950,000 0.0897 -2.22%
2024-10-23 0 0.090 0.089 0.090 0.090 0.090 140,000 12,600 0.0900 0.090 0.089 0.090 0.090 0.090 140,000 0.0900 -1.10%
2024-10-22 0 0.091 0.090 0.092 0.090 0.092 1,410,000 127,940 0.0907 0.091 0.090 0.092 0.090 0.092 1,410,000 0.0907 1.11%
2024-10-21 0 0.090 0.089 0.090 0.087 0.090 1,490,000 132,160 0.0887 0.090 0.089 0.090 0.087 0.090 1,490,000 0.0887 1.12%
2024-10-18 0 0.089 0.088 0.090 0.087 0.092 4,130,250 366,440 0.0887 0.089 0.088 0.090 0.087 0.092 4,130,250 0.0887 1.14%
2024-10-17 0 0.088 0.088 0.089 0.087 0.090 2,575,000 227,010 0.0882 0.088 0.088 0.089 0.087 0.090 2,575,000 0.0882 -3.30%
2024-10-16 0 0.091 0.088 0.091 0.088 0.096 11,754,875 1,064,839 0.0906 0.091 0.088 0.091 0.088 0.096 11,754,875 0.0906 -9.00%
2024-10-15 0 0.100 0.099 0.100 0.098 0.117 11,765,000 1,224,690 0.1041 0.100 0.099 0.100 0.098 0.117 11,765,000 0.1041 -14.53%
2024-10-14 0 0.117 0.114 0.117 0.113 0.130 4,205,000 488,910 0.1163 0.117 0.114 0.117 0.113 0.130 4,205,000 0.1163 -2.50%
2024-10-10 0 0.120 0.118 0.120 0.120 0.132 1,685,000 210,310 0.1248 0.120 0.118 0.120 0.120 0.132 1,685,000 0.1248 -4.00%
2024-10-09 0 0.125 0.122 0.125 0.108 0.160 19,650,000 2,314,395 0.1178 0.125 0.122 0.125 0.108 0.160 19,650,000 0.1178 -14.38%
2024-10-08 0 0.146 0.142 0.146 0.140 0.174 5,215,000 793,450 0.1521 0.146 0.142 0.146 0.140 0.174 5,215,000 0.1521 -13.10%
2024-10-07 0 0.168 0.167 0.168 0.153 0.199 33,195,000 5,832,170 0.1757 0.168 0.167 0.168 0.153 0.199 33,195,000 0.1757 14.29%
2024-10-04 0 0.147 0.145 0.147 0.110 0.230 49,545,000 8,037,720 0.1622 0.147 0.145 0.147 0.110 0.230 49,545,000 0.1622 33.64%
2024-10-03 0 0.110 0.110 0.111 0.103 0.130 29,200,000 3,202,165 0.1097 0.110 0.110 0.111 0.103 0.130 29,200,000 0.1097 0.92%
2024-10-02 0 0.109 0.104 0.109 0.099 0.111 23,235,000 2,389,335 0.1028 0.109 0.104 0.109 0.099 0.111 23,235,000 0.1028 7.92%
2024-09-30 0 0.101 0.100 0.101 0.099 0.112 9,985,000 1,023,875 0.1025 0.101 0.100 0.101 0.099 0.112 9,985,000 0.1025 1.00%
2024-09-27 0 0.100 0.100 0.101 0.100 0.107 1,636,750 167,599 0.1024 0.100 0.100 0.101 0.100 0.107 1,636,750 0.1024 1.01%
2024-09-26 0 0.099 0.099 0.101 0.099 0.118 16,560,000 1,709,595 0.1032 0.099 0.099 0.101 0.099 0.118 16,560,000 0.1032 2.06%
2024-09-25 0 0.097 0.095 0.097 0.094 0.100 1,510,000 148,505 0.0983 0.097 0.095 0.097 0.094 0.100 1,510,000 0.0983 -3.00%
2024-09-24 0 0.100 0.099 0.100 0.099 0.103 3,930,000 392,805 0.1000 0.100 0.099 0.100 0.099 0.103 3,930,000 0.1000 0.00%
2024-09-23 0 0.100 0.099 0.100 0.099 0.103 1,395,000 138,845 0.0995 0.100 0.099 0.100 0.099 0.103 1,395,000 0.0995 -1.96%
2024-09-20 0 0.102 0.101 0.102 0.099 0.102 390,000 39,245 0.1006 0.102 0.101 0.102 0.099 0.102 390,000 0.1006 0.99%
2024-09-19 0 0.101 0.099 0.101 0.099 0.101 1,855,000 185,470 0.1000 0.101 0.099 0.101 0.099 0.101 1,855,000 0.1000 0.00%
2024-09-17 0 0.101 0.099 0.101 0.099 0.101 1,010,000 101,060 0.1001 0.101 0.099 0.101 0.099 0.101 1,010,000 0.1001 -3.81%
2024-09-16 0 0.105 0.099 0.105 0.099 0.106 910,500 91,535 0.1005 0.105 0.099 0.105 0.099 0.106 910,500 0.1005 7.14%
2024-09-13 0 0.098 0.098 0.101 0.098 0.110 4,600,000 473,330 0.1029 0.098 0.098 0.101 0.098 0.110 4,600,000 0.1029 -3.92%
2024-09-12 0 0.102 0.101 0.103 0.100 0.102 430,000 43,530 0.1012 0.102 0.101 0.103 0.100 0.102 430,000 0.1012 0.00%
2024-09-11 0 0.102 0.099 0.102 0.098 0.102 830,000 83,025 0.1000 0.102 0.099 0.102 0.098 0.102 830,000 0.1000 0.00%
2024-09-10 0 0.102 0.097 0.102 0.098 0.103 2,405,000 239,780 0.0997 0.102 0.097 0.102 0.098 0.103 2,405,000 0.0997 0.99%
2024-09-09 0 0.101 0.100 0.101 0.099 0.109 16,335,000 1,670,200 0.1022 0.101 0.100 0.101 0.099 0.109 16,335,000 0.1022 -1.94%
2024-09-05 0 0.103 0.101 0.103 0.099 0.106 5,835,000 590,050 0.1011 0.103 0.101 0.103 0.099 0.106 5,835,000 0.1011 3.00%
2024-09-04 0 0.100 0.100 0.101 0.099 0.106 21,190,000 2,123,390 0.1002 0.100 0.100 0.101 0.099 0.106 21,190,000 0.1002 -2.91%
2024-09-03 0 0.103 0.100 0.103 0.099 0.106 7,325,000 740,115 0.1010 0.103 0.100 0.103 0.099 0.106 7,325,000 0.1010 -0.96%
2024-09-02 0 0.104 0.103 0.104 0.102 0.106 1,460,000 151,455 0.1037 0.104 0.103 0.104 0.102 0.106 1,460,000 0.1037 0.97%
2024-08-30 0 0.103 0.102 0.103 0.101 0.111 2,165,000 225,450 0.1041 0.103 0.102 0.103 0.101 0.111 2,165,000 0.1041 -0.96%
2024-08-29 0 0.104 0.102 0.104 0.100 0.105 385,000 39,965 0.1038 0.104 0.102 0.104 0.100 0.105 385,000 0.1038 0.00%
2024-08-28 0 0.104 0.102 0.104 0.102 0.110 4,220,000 436,330 0.1034 0.104 0.102 0.104 0.102 0.110 4,220,000 0.1034 -3.70%
2024-08-27 0 0.108 0.105 0.108 0.102 0.113 2,900,000 304,590 0.1050 0.108 0.105 0.108 0.102 0.113 2,900,000 0.1050 0.00%
2024-08-26 0 0.108 0.104 0.107 0.104 0.115 14,865,000 1,684,040 0.1133 0.108 0.104 0.107 0.104 0.115 14,865,000 0.1133 -6.09%
2024-08-23 0 0.115 0.110 0.115 0.108 0.120 5,695,001 635,965 0.1117 0.115 0.110 0.115 0.108 0.120 5,695,001 0.1117 1.77%
2024-08-22 0 0.113 0.111 0.113 0.108 0.113 480,000 52,990 0.1104 0.113 0.111 0.113 0.108 0.113 480,000 0.1104 -1.74%
2024-08-21 0 0.115 0.112 0.117 0.109 0.130 3,540,000 406,900 0.1149 0.115 0.112 0.117 0.109 0.130 3,540,000 0.1149 -10.16%
2024-08-20 0 0.128 0.122 0.128 0.117 0.172 6,360,000 803,565 0.1263 0.128 0.122 0.128 0.117 0.172 6,360,000 0.1263 -14.67%
2024-08-19 0 0.150 0.148 0.154 0.145 0.158 6,046,468 898,872 0.1487 0.150 0.148 0.154 0.145 0.158 6,046,468 0.1487 0.00%
2024-08-16 0 0.150 0.145 0.150 0.126 0.163 5,265,000 758,955 0.1442 0.150 0.145 0.150 0.126 0.163 5,265,000 0.1442 19.05%
2024-08-15 0 0.126 0.124 0.128 0.120 0.128 440,000 54,460 0.1238 0.126 0.124 0.128 0.120 0.128 440,000 0.1238 1.61%
2024-08-14 0 0.124 0.120 0.124 0.120 0.134 1,620,000 200,210 0.1236 0.124 0.120 0.124 0.120 0.134 1,620,000 0.1236 -6.77%
2024-08-13 0 0.133 0.125 0.133 0.126 0.145 3,975,000 519,170 0.1306 0.133 0.125 0.133 0.126 0.145 3,975,000 0.1306 3.10%
2024-08-12 0 0.129 0.129 0.134 0.129 0.141 2,575,000 338,910 0.1316 0.129 0.129 0.134 0.129 0.141 2,575,000 0.1316 -3.73%
2024-08-09 0 0.134 0.126 0.134 0.127 0.143 3,217,500 419,067 0.1302 0.134 0.126 0.134 0.127 0.143 3,217,500 0.1302 -6.29%
2024-08-08 0 0.143 0.126 0.147 0.128 0.157 5,985,000 857,350 0.1432 0.143 0.126 0.147 0.128 0.157 5,985,000 0.1432 -11.73%
2024-08-07 0 0.162 0.151 0.154 0.139 0.180 12,091,500 1,827,353 0.1511 0.162 0.151 0.154 0.139 0.180 12,091,500 0.1511 6.58%
2024-08-06 0 0.152 0.152 0.157 0.152 0.178 5,415,000 859,750 0.1588 0.152 0.152 0.157 0.152 0.178 5,415,000 0.1588 -15.08%
2024-08-05 0 0.179 0.171 0.180 0.167 0.189 16,990,000 2,986,770 0.1758 0.179 0.171 0.180 0.167 0.189 16,990,000 0.1758 1.70%
2024-08-02 0 0.176 0.173 0.179 0.170 0.190 1,235,000 220,950 0.1789 0.176 0.173 0.179 0.170 0.190 1,235,000 0.1789 -3.30%
2024-08-01 0 0.182 0.178 0.182 0.170 0.191 1,170,000 210,250 0.1797 0.182 0.178 0.182 0.170 0.191 1,170,000 0.1797 -2.67%
2024-07-31 0 0.187 0.181 0.187 0.179 0.190 3,255,000 600,050 0.1843 0.187 0.181 0.187 0.179 0.190 3,255,000 0.1843 1.63%
2024-07-30 0 0.184 0.183 0.186 0.176 0.190 14,245,000 2,596,855 0.1823 0.184 0.183 0.186 0.176 0.190 14,245,000 0.1823 2.22%
2024-07-29 0 0.180 0.175 0.180 0.174 0.260 12,755,000 2,735,130 0.2144 0.180 0.175 0.180 0.174 0.260 12,755,000 0.2144 -26.83%
2024-07-26 0 0.246 0.245 0.246 0.245 0.250 3,210,000 793,875 0.2473 0.246 0.245 0.246 0.245 0.250 3,210,000 0.2473 -1.60%
2024-07-25 0 0.250 0.246 0.250 0.246 0.255 4,885,000 1,215,350 0.2488 0.250 0.246 0.250 0.246 0.255 4,885,000 0.2488 0.40%
2024-07-24 0 0.249 0.249 0.250 0.249 0.280 3,330,000 867,460 0.2605 0.249 0.249 0.250 0.249 0.280 3,330,000 0.2605 -7.78%
2024-07-23 0 0.270 0.265 0.270 0.270 0.295 1,975,000 560,375 0.2837 0.270 0.265 0.270 0.270 0.295 1,975,000 0.2837 -8.47%
2024-07-22 0 0.295 0.290 0.295 0.295 0.325 4,400,003 1,352,100 0.3073 0.295 0.290 0.295 0.295 0.325 4,400,003 0.3073 0.00%
2024-07-19 0 0.295 0.295 0.300 0.295 0.315 2,245,000 678,400 0.3022 0.295 0.295 0.300 0.295 0.315 2,245,000 0.3022 -1.67%
2024-07-18 0 0.300 0.295 0.300 0.300 0.305 2,810,037 843,210 0.3001 0.300 0.295 0.300 0.300 0.305 2,810,037 0.3001 0.00%
2024-07-17 0 0.300 0.295 0.300 0.295 0.305 635,003 190,700 0.3003 0.300 0.295 0.300 0.295 0.305 635,003 0.3003 0.00%
2024-07-16 0 0.300 0.295 0.300 0.300 0.305 930,000 279,625 0.3007 0.300 0.295 0.300 0.300 0.305 930,000 0.3007 0.00%
2024-07-15 0 0.300 0.295 0.300 0.300 0.310 2,665,000 804,025 0.3017 0.300 0.295 0.300 0.300 0.310 2,665,000 0.3017 0.00%
2024-07-12 0 0.300 0.300 0.305 0.300 0.330 5,070,000 1,583,125 0.3123 0.300 0.300 0.305 0.300 0.330 5,070,000 0.3123 -6.25%
2024-07-11 0 0.320 0.315 0.320 0.310 0.335 3,875,003 1,238,100 0.3195 0.320 0.315 0.320 0.310 0.335 3,875,003 0.3195 3.23%
2024-07-10 0 0.310 0.305 0.310 0.305 0.335 3,706,587 1,166,518 0.3147 0.310 0.305 0.310 0.305 0.335 3,706,587 0.3147 1.64%
2024-07-09 0 0.305 0.300 0.305 0.300 0.315 4,225,000 1,292,825 0.3060 0.305 0.300 0.305 0.300 0.315 4,225,000 0.3060 0.00%
2024-07-08 0 0.305 0.300 0.305 0.300 0.320 5,635,000 1,734,925 0.3079 0.305 0.300 0.305 0.300 0.320 5,635,000 0.3079 1.67%
2024-07-05 0 0.300 0.295 0.300 0.295 0.320 3,280,000 995,000 0.3034 0.300 0.295 0.300 0.295 0.320 3,280,000 0.3034 1.69%
2024-07-04 0 0.295 0.295 0.300 0.295 0.345 10,520,000 3,265,050 0.3104 0.295 0.295 0.300 0.295 0.345 10,520,000 0.3104 -11.94%
2024-07-03 0 0.335 0.335 0.340 0.335 0.390 13,860,000 4,897,325 0.3533 0.335 0.335 0.340 0.335 0.390 13,860,000 0.3533 -14.10%
2024-07-02 0 0.390 0.385 0.390 0.385 0.405 4,120,000 1,624,750 0.3944 0.390 0.385 0.390 0.385 0.405 4,120,000 0.3944 -1.27%
2024-06-28 0 0.395 0.390 0.395 0.390 0.410 6,055,000 2,397,500 0.3960 0.395 0.390 0.395 0.390 0.410 6,055,000 0.3960 1.28%
2024-06-27 0 0.390 0.385 0.390 0.375 0.405 6,037,500 2,350,687 0.3893 0.390 0.385 0.390 0.375 0.405 6,037,500 0.3893 5.41%
2024-06-26 0 0.370 0.365 0.370 0.355 0.390 5,755,003 2,123,901 0.3691 0.370 0.365 0.370 0.355 0.390 5,755,003 0.3691 -7.50%
2024-06-25 0 0.400 0.390 0.400 0.395 0.415 4,892,500 1,973,962 0.4035 0.400 0.390 0.400 0.395 0.415 4,892,500 0.4035 -2.44%
2024-06-24 0 0.410 0.405 0.415 0.390 0.420 17,856,250 7,278,768 0.4076 0.410 0.405 0.415 0.390 0.420 17,856,250 0.4076 5.13%
2024-06-21 0 0.390 0.390 0.400 0.390 0.445 22,438,250 9,155,242 0.4080 0.390 0.390 0.400 0.390 0.445 22,438,250 0.4080 -12.36%
2024-06-20 0 0.445 0.435 0.445 0.435 0.475 5,205,000 2,325,950 0.4469 0.445 0.435 0.445 0.435 0.475 5,205,000 0.4469 2.30%
2024-06-19 0 0.435 0.430 0.435 0.430 0.450 12,885,000 5,651,450 0.4386 0.435 0.430 0.435 0.430 0.450 12,885,000 0.4386 1.16%
2024-06-18 0 0.430 0.425 0.430 0.415 0.440 4,870,162 2,072,564 0.4256 0.430 0.425 0.430 0.415 0.440 4,870,162 0.4256 2.38%
2024-06-17 0 0.420 0.415 0.420 0.405 0.430 3,855,002 1,614,625 0.4188 0.420 0.415 0.420 0.405 0.430 3,855,002 0.4188 3.70%
2024-06-14 0 0.405 0.405 0.410 0.380 0.455 21,995,001 9,563,625 0.4348 0.405 0.405 0.410 0.380 0.455 21,995,001 0.4348 -11.96%
2024-06-13 0 0.460 0.460 0.465 0.445 0.475 12,430,000 5,753,200 0.4628 0.460 0.460 0.465 0.445 0.475 12,430,000 0.4628 2.22%
2024-06-12 0 0.450 0.440 0.450 0.430 0.460 20,029,831 8,877,225 0.4432 0.450 0.440 0.450 0.430 0.460 20,029,831 0.4432 4.65%
2024-06-11 0 0.430 0.425 0.430 0.400 0.445 10,471,081 4,437,608 0.4238 0.430 0.425 0.430 0.400 0.445 10,471,081 0.4238 6.17%
2024-06-07 0 0.405 0.400 0.405 0.395 0.415 9,190,000 3,697,975 0.4024 0.405 0.400 0.405 0.395 0.415 9,190,000 0.4024 1.25%
2024-06-06 0 0.400 0.390 0.400 0.385 0.410 10,703,037 4,238,606 0.3960 0.400 0.390 0.400 0.385 0.410 10,703,037 0.3960 5.26%
2024-06-05 0 0.380 0.375 0.380 0.370 0.400 6,710,000 2,557,150 0.3811 0.380 0.375 0.380 0.370 0.400 6,710,000 0.3811 2.70%
2024-06-04 0 0.370 0.370 0.375 0.365 0.405 24,576,250 9,412,250 0.3830 0.370 0.370 0.375 0.365 0.405 24,576,250 0.3830 1.37%
2024-06-03 0 0.365 0.365 0.370 0.340 0.380 9,525,000 3,439,250 0.3611 0.365 0.365 0.370 0.340 0.380 9,525,000 0.3611 4.29%
2024-05-31 0 0.350 0.345 0.350 0.335 0.375 10,120,500 3,533,562 0.3491 0.350 0.345 0.350 0.335 0.375 10,120,500 0.3491 4.48%
2024-05-30 0 0.335 0.330 0.335 0.320 0.370 23,697,500 7,989,100 0.3371 0.335 0.330 0.335 0.320 0.370 23,697,500 0.3371 1.52%
2024-05-29 0 0.330 0.315 0.330 0.255 0.335 21,811,000 6,521,825 0.2990 0.330 0.315 0.330 0.255 0.335 21,811,000 0.2990 32.00%
2024-05-28 0 0.250 0.250 0.255 0.220 0.260 8,110,000 1,999,280 0.2465 0.250 0.250 0.255 0.220 0.260 8,110,000 0.2465 3.31%
2024-05-27 0 0.242 0.241 0.243 0.236 0.242 1,239,000 297,865 0.2404 0.242 0.241 0.243 0.236 0.242 1,239,000 0.2404 2.98%
2024-05-24 0 0.235 0.235 0.239 0.235 0.250 4,287,525 1,027,413 0.2396 0.235 0.235 0.239 0.235 0.250 4,287,525 0.2396 -7.84%
2024-05-23 0 0.255 0.250 0.255 0.250 0.270 4,675,000 1,185,075 0.2535 0.255 0.250 0.255 0.250 0.270 4,675,000 0.2535 0.00%
2024-05-22 0 0.255 0.255 0.260 0.244 0.290 15,056,500 3,916,687 0.2601 0.255 0.255 0.260 0.244 0.290 15,056,500 0.2601 4.51%
2024-05-21 0 0.244 0.244 0.246 0.233 0.248 7,385,750 1,778,000 0.2407 0.244 0.244 0.246 0.233 0.248 7,385,750 0.2407 4.72%
2024-05-20 0 0.233 0.232 0.233 0.225 0.234 7,320,500 1,681,801 0.2297 0.233 0.232 0.233 0.225 0.234 7,320,500 0.2297 3.10%
2024-05-17 0 0.226 0.225 0.226 0.221 0.235 5,030,000 1,130,330 0.2247 0.226 0.225 0.226 0.221 0.235 5,030,000 0.2247 2.73%
2024-05-16 0 0.220 0.220 0.221 0.214 0.225 4,131,750 911,563 0.2206 0.220 0.220 0.221 0.214 0.225 4,131,750 0.2206 2.33%
2024-05-14 0 0.215 0.215 0.219 0.202 0.221 5,237,538 1,120,440 0.2139 0.215 0.215 0.219 0.202 0.221 5,237,538 0.2139 4.37%
2024-05-13 0 0.206 0.206 0.210 0.201 0.218 4,888,500 1,006,695 0.2059 0.206 0.206 0.210 0.201 0.218 4,888,500 0.2059 3.00%
2024-05-10 0 0.200 0.200 0.202 0.197 0.210 10,140,250 2,053,963 0.2026 0.200 0.200 0.202 0.197 0.210 10,140,250 0.2026 2.04%
2024-05-09 0 0.196 0.195 0.196 0.172 0.199 4,770,000 922,645 0.1934 0.196 0.195 0.196 0.172 0.199 4,770,000 0.1934 4.81%
2024-05-08 0 0.187 0.187 0.188 0.187 0.195 2,840,006 537,296 0.1892 0.187 0.187 0.188 0.187 0.195 2,840,006 0.1892 0.00%
2024-05-07 0 0.187 0.186 0.187 0.186 0.200 3,365,006 633,521 0.1883 0.187 0.186 0.187 0.186 0.200 3,365,006 0.1883 0.54%
2024-05-06 0 0.186 0.186 0.187 0.185 0.193 3,250,001 614,935 0.1892 0.186 0.186 0.187 0.185 0.193 3,250,001 0.1892 -2.11%
2024-05-03 0 0.190 0.183 0.190 0.183 0.193 2,685,000 507,705 0.1891 0.190 0.183 0.190 0.183 0.193 2,685,000 0.1891 2.70%
2024-05-02 0 0.185 0.174 0.185 0.170 0.185 895,000 153,950 0.1720 0.185 0.174 0.185 0.170 0.185 895,000 0.1720 6.94%
2024-04-30 0 0.173 0.171 0.176 0.170 0.174 1,240,000 212,275 0.1712 0.173 0.171 0.176 0.170 0.174 1,240,000 0.1712 1.17%
2024-04-29 0 0.171 0.169 0.171 0.170 0.178 940,000 161,700 0.1720 0.171 0.169 0.171 0.170 0.178 940,000 0.1720 0.00%
2024-04-26 0 0.171 0.170 0.181 0.171 0.181 420,000 73,010 0.1738 0.171 0.170 0.181 0.171 0.181 420,000 0.1738 -2.29%
2024-04-25 0 0.175 0.174 0.185 0.174 0.188 120,000 21,355 0.1780 0.175 0.174 0.185 0.174 0.188 120,000 0.1780 -3.85%
2024-04-24 0 0.182 0.176 0.188 0.168 0.190 425,000 75,965 0.1787 0.182 0.176 0.188 0.168 0.190 425,000 0.1787 7.06%
2024-04-23 0 0.170 0.169 0.177 0.170 0.184 730,000 125,380 0.1718 0.170 0.169 0.177 0.170 0.184 730,000 0.1718 -5.56%
2024-04-22 0 0.180 0.177 0.180 0.179 0.192 1,324,500 238,700 0.1802 0.180 0.177 0.180 0.179 0.192 1,324,500 0.1802 -9.55%
2024-04-19 0 0.199 0.193 0.200 0.197 0.215 460,000 92,720 0.2016 0.199 0.193 0.200 0.197 0.215 460,000 0.2016 -1.49%
2024-04-18 0 0.202 0.199 0.205 0.198 0.248 1,317,502 278,675 0.2115 0.202 0.199 0.205 0.198 0.248 1,317,502 0.2115 0.50%
2024-04-17 0 0.201 0.197 0.215 - - 0 0 - 0.201 0.197 0.215 - - 0 - 0.00%
2024-04-16 0 0.201 0.201 0.210 0.201 0.201 6,250 1,248 0.1997 0.201 0.201 0.210 0.201 0.201 6,250 0.1997 -6.51%
2024-04-15 0 0.215 0.201 0.220 - - 0 0 - 0.215 0.201 0.220 - - 0 - 0.00%
2024-04-12 0 0.215 0.201 0.220 - - 0 0 - 0.215 0.201 0.220 - - 0 - 0.00%
2024-04-11 0 0.215 0.201 0.224 0.215 0.215 85,000 18,275 0.2150 0.215 0.201 0.224 0.215 0.215 85,000 0.2150 6.97%
2024-04-10 0 0.201 0.201 0.220 - - 3,500 675 0.1929 0.201 0.201 0.220 - - 3,500 0.1929 0.00%
2024-04-09 0 0.201 0.201 0.215 0.201 0.201 7,500 1,495 0.1993 0.201 0.201 0.215 0.201 0.201 7,500 0.1993 -8.22%
2024-04-08 0 0.219 0.201 0.225 - - 0 0 - 0.219 0.201 0.225 - - 0 - 0.00%
2024-04-05 0 0.219 0.200 0.225 - - 0 0 - 0.219 0.200 0.225 - - 0 - 0.00%
2024-04-03 0 0.219 0.205 0.225 - - 0 0 - 0.219 0.205 0.225 - - 0 - 0.00%
2024-04-02 0 0.219 0.205 0.230 - - 0 0 - 0.219 0.205 0.230 - - 0 - 0.00%
2024-03-28 0 0.219 0.205 0.225 - - 0 0 - 0.219 0.205 0.225 - - 0 - 0.00%
2024-03-27 0 0.219 0.206 0.219 0.210 0.220 160,000 34,150 0.2134 0.219 0.206 0.219 0.210 0.220 160,000 0.2134 -4.37%
2024-03-26 0 0.229 0.210 0.245 0.229 0.235 50,000 11,540 0.2308 0.229 0.210 0.245 0.229 0.235 50,000 0.2308 4.09%
2024-03-25 0 0.220 0.213 0.235 - - 0 0 - 0.220 0.213 0.235 - - 0 - 0.00%
2024-03-22 0 0.220 0.210 0.235 - - 0 0 - 0.220 0.210 0.235 - - 0 - 0.00%
2024-03-21 0 0.220 0.216 0.235 - - 0 0 - 0.220 0.216 0.235 - - 0 - 0.00%
2024-03-20 0 0.220 0.219 0.235 - - 0 0 - 0.220 0.219 0.235 - - 0 - 0.00%
2024-03-19 0 0.220 0.219 0.226 0.220 0.220 10,000 2,200 0.2200 0.220 0.219 0.226 0.220 0.220 10,000 0.2200 -6.78%
2024-03-18 0 0.236 0.220 0.243 - - 0 0 - 0.236 0.220 0.243 - - 0 - 0.00%
2024-03-15 0 0.236 0.230 0.243 0.235 0.236 115,000 27,110 0.2357 0.236 0.230 0.243 0.235 0.236 115,000 0.2357 -0.84%
2024-03-14 0 0.238 0.225 0.243 - - 0 0 - 0.238 0.225 0.243 - - 0 - 0.00%
2024-03-13 0 0.238 0.238 0.240 0.238 0.245 255,000 61,680 0.2419 0.238 0.238 0.240 0.238 0.245 255,000 0.2419 -4.80%
2024-03-12 0 0.250 0.242 0.250 0.250 0.250 190,000 47,500 0.2500 0.250 0.242 0.250 0.250 0.250 190,000 0.2500 4.17%
2024-03-11 0 0.240 0.240 0.246 0.240 0.243 5,760,000 1,383,025 0.2401 0.240 0.240 0.246 0.240 0.243 5,760,000 0.2401 0.00%
2024-03-08 0 0.240 0.240 0.245 0.237 0.241 2,500,000 599,175 0.2397 0.240 0.240 0.245 0.237 0.241 2,500,000 0.2397 1.27%
2024-03-07 0 0.237 0.235 0.245 0.237 0.250 1,010,000 240,650 0.2383 0.237 0.235 0.245 0.237 0.250 1,010,000 0.2383 -3.27%
2024-03-06 0 0.245 0.242 0.248 0.245 0.250 70,000 17,400 0.2486 0.245 0.242 0.248 0.245 0.250 70,000 0.2486 -3.92%
2024-03-05 0 0.255 0.243 0.255 0.240 0.255 975,000 239,925 0.2461 0.255 0.243 0.255 0.240 0.255 975,000 0.2461 5.81%
2024-03-04 0 0.241 0.240 0.249 0.240 0.242 780,000 188,035 0.2411 0.241 0.240 0.249 0.240 0.242 780,000 0.2411 0.00%
2024-03-01 0 0.241 0.241 0.245 0.240 0.246 45,000 11,010 0.2447 0.241 0.241 0.245 0.240 0.246 45,000 0.2447 -2.03%
2024-02-29 0 0.246 0.244 0.246 0.240 0.247 355,000 86,445 0.2435 0.246 0.244 0.246 0.240 0.247 355,000 0.2435 6.03%
2024-02-28 0 0.232 0.231 0.245 0.232 0.240 70,000 16,520 0.2360 0.232 0.231 0.245 0.232 0.240 70,000 0.2360 -3.33%
2024-02-27 0 0.240 0.230 0.240 0.230 0.240 280,000 64,670 0.2310 0.240 0.230 0.240 0.230 0.240 280,000 0.2310 8.60%
2024-02-26 0 0.221 0.221 0.235 - - 0 0 - 0.221 0.221 0.235 - - 0 - 0.00%
2024-02-23 0 0.221 0.221 0.229 0.209 0.235 415,000 93,925 0.2263 0.221 0.221 0.229 0.209 0.235 415,000 0.2263 3.76%
2024-02-22 0 0.213 0.213 0.227 0.213 0.215 70,000 15,030 0.2147 0.213 0.213 0.227 0.213 0.215 70,000 0.2147 -0.93%
2024-02-21 0 0.215 0.214 0.227 0.210 0.230 320,000 70,570 0.2205 0.215 0.214 0.227 0.210 0.230 320,000 0.2205 -0.46%
2024-02-20 0 0.216 0.202 0.216 - - 0 0 - 0.216 0.202 0.216 - - 0 - 0.00%
2024-02-19 0 0.216 0.203 0.220 0.191 0.216 415,000 84,850 0.2045 0.216 0.203 0.220 0.191 0.216 415,000 0.2045 8.00%
2024-02-16 0 0.200 0.193 0.204 - - 0 0 - 0.200 0.193 0.204 - - 0 - 0.00%
2024-02-15 0 0.200 0.191 0.206 0.200 0.200 10,000 2,000 0.2000 0.200 0.191 0.206 0.200 0.200 10,000 0.2000 0.00%
2024-02-14 0 0.200 0.191 0.208 - - 0 0 - 0.200 0.191 0.208 - - 0 - 0.00%
2024-02-09 0 0.200 0.190 0.210 - - 0 0 - 0.200 0.190 0.210 - - 0 - 0.00%
2024-02-08 0 0.200 0.200 0.210 - - 0 0 - 0.200 0.200 0.210 - - 0 - 0.00%
2024-02-07 0 0.200 0.198 0.210 - - 0 0 - 0.200 0.198 0.210 - - 0 - 0.00%
2024-02-06 0 0.200 0.200 0.208 0.200 0.200 100,000 20,000 0.2000 0.200 0.200 0.208 0.200 0.200 100,000 0.2000 0.00%
2024-02-05 0 0.200 0.195 0.210 - - 0 0 - 0.200 0.195 0.210 - - 0 - 0.00%
2024-02-02 0 0.200 0.190 0.210 - - 0 0 - 0.200 0.190 0.210 - - 0 - 0.00%
2024-02-01 0 0.200 0.197 0.205 0.195 0.200 55,000 10,935 0.1988 0.200 0.197 0.205 0.195 0.200 55,000 0.1988 1.52%
2024-01-31 0 0.197 0.197 0.216 0.196 0.198 85,000 17,740 0.2087 0.197 0.197 0.216 0.196 0.198 85,000 0.2087 -6.19%
2024-01-30 0 0.210 0.195 0.218 - - 17,000 3,345 0.1968 0.210 0.195 0.218 - - 17,000 0.1968 0.00%
2024-01-29 0 0.210 0.201 0.215 0.209 0.212 142,500 29,905 0.2099 0.210 0.201 0.215 0.209 0.212 142,500 0.2099 -0.94%
2024-01-26 0 0.212 0.205 0.220 0.212 0.212 30,000 6,360 0.2120 0.212 0.205 0.220 0.212 0.212 30,000 0.2120 0.95%
2024-01-25 0 0.210 0.210 0.226 0.208 0.208 10,000 2,080 0.2080 0.210 0.210 0.226 0.208 0.208 10,000 0.2080 -4.98%
2024-01-24 0 0.221 0.214 0.222 0.205 0.221 770,000 165,205 0.2146 0.221 0.214 0.222 0.205 0.221 770,000 0.2146 16.93%
2024-01-23 0 0.189 0.189 0.205 - - 0 0 - 0.189 0.189 0.205 - - 0 - 0.53%
2024-01-22 0 0.188 0.187 0.205 - - 0 0 - 0.188 0.187 0.205 - - 0 - 0.00%
2024-01-19 0 0.188 0.188 0.203 0.187 0.188 30,000 5,615 0.1872 0.188 0.188 0.203 0.187 0.188 30,000 0.1872 -3.59%
2024-01-18 0 0.195 0.187 0.205 - - 2 0 - 0.195 0.187 0.205 - - 2 - 0.00%
2024-01-17 0 0.195 0.188 0.208 0.195 0.200 255,000 50,550 0.1982 0.195 0.188 0.208 0.195 0.200 255,000 0.1982 -8.45%
2024-01-16 0 0.213 0.199 0.225 0.199 0.213 201,000 42,599 0.2119 0.213 0.199 0.225 0.199 0.213 201,000 0.2119 1.43%
2024-01-15 0 0.210 0.186 0.214 - - 0 0 - 0.210 0.186 0.214 - - 0 - 0.00%
2024-01-12 0 0.210 0.186 0.215 - - 1 0 - 0.210 0.186 0.215 - - 1 - 0.00%
2024-01-11 0 0.210 0.201 0.210 0.210 0.210 730,000 153,300 0.2100 0.210 0.201 0.210 0.210 0.210 730,000 0.2100 -2.33%
2024-01-10 0 0.215 0.201 0.215 0.205 0.215 270,000 56,900 0.2107 0.215 0.201 0.215 0.205 0.215 270,000 0.2107 7.50%
2024-01-09 0 0.200 0.186 0.205 - - 0 0 - 0.200 0.186 0.205 - - 0 - 0.00%
2024-01-08 0 0.200 0.188 0.210 - - 0 0 - 0.200 0.188 0.210 - - 0 - 0.00%
2024-01-05 0 0.200 0.192 0.200 0.199 0.210 905,000 182,560 0.2017 0.200 0.192 0.200 0.199 0.210 905,000 0.2017 -1.48%
2024-01-04 0 0.203 0.188 0.210 - - 0 0 - 0.203 0.188 0.210 - - 0 - 0.00%
2024-01-03 0 0.203 0.198 0.210 - - 0 0 - 0.203 0.198 0.210 - - 0 - 0.00%
2024-01-02 0 0.203 0.190 0.210 - - 0 0 - 0.203 0.190 0.210 - - 0 - 0.00%
2023-12-29 0 0.203 0.195 0.205 0.201 0.206 145,000 29,695 0.2048 0.203 0.195 0.205 0.201 0.206 145,000 0.2048 1.50%
2023-12-28 0 0.200 0.185 0.208 0.200 0.200 50,006 10,001 0.2000 0.200 0.185 0.208 0.200 0.200 50,006 0.2000 0.50%
2023-12-27 0 0.199 0.199 0.212 0.199 0.199 5,000 995 0.1990 0.199 0.199 0.212 0.199 0.199 5,000 0.1990 -6.57%
2023-12-22 0 0.213 0.186 0.213 0.214 0.214 20,000 4,280 0.2140 0.213 0.186 0.213 0.214 0.214 20,000 0.2140 3.40%
2023-12-21 0 0.206 0.188 0.215 0.206 0.206 65,000 13,390 0.2060 0.206 0.188 0.215 0.206 0.206 65,000 0.2060 -1.44%
2023-12-20 0 0.209 0.193 0.210 0.186 0.209 30,000 5,925 0.1975 0.209 0.193 0.210 0.186 0.209 30,000 0.1975 0.00%
2023-12-19 0 0.209 0.195 0.214 0.209 0.215 45,000 9,595 0.2132 0.209 0.195 0.214 0.209 0.215 45,000 0.2132 1.95%
2023-12-18 0 0.205 0.190 0.215 0.202 0.205 37,500 7,567 0.2018 0.205 0.190 0.215 0.202 0.205 37,500 0.2018 1.49%
2023-12-15 0 0.202 0.199 0.202 0.200 0.209 350,000 70,295 0.2008 0.202 0.199 0.202 0.200 0.209 350,000 0.2008 1.00%
2023-12-14 0 0.200 0.200 0.207 0.200 0.225 3,630,000 743,525 0.2048 0.200 0.200 0.207 0.200 0.225 3,630,000 0.2048 -15.97%
2023-12-13 0 0.238 0.215 0.238 0.239 0.239 15,000 3,585 0.2390 0.238 0.215 0.238 0.239 0.239 15,000 0.2390 6.25%
2023-12-12 0 0.224 0.210 0.236 - - 0 0 - 0.224 0.210 0.236 - - 0 - 0.00%
2023-12-11 0 0.224 0.208 0.224 0.208 0.224 220,000 46,900 0.2132 0.224 0.208 0.224 0.208 0.224 220,000 0.2132 -2.18%
2023-12-08 0 0.229 0.221 0.229 0.229 0.230 80,000 18,380 0.2298 0.229 0.221 0.229 0.229 0.230 80,000 0.2298 -0.43%
2023-12-07 0 0.230 0.221 0.235 0.225 0.235 558,001 127,975 0.2293 0.230 0.221 0.235 0.225 0.235 558,001 0.2293 -0.86%
2023-12-06 0 0.232 0.230 0.250 - - 0 0 - 0.232 0.230 0.250 - - 0 - 0.00%
2023-12-05 0 0.232 0.232 0.240 0.232 0.235 115,000 26,980 0.2346 0.232 0.232 0.240 0.232 0.235 115,000 0.2346 -3.33%
2023-12-04 0 0.240 0.232 0.233 0.240 0.240 250,000 60,000 0.2400 0.240 0.232 0.233 0.240 0.240 250,000 0.2400 0.42%
2023-12-01 0 0.239 0.235 0.239 0.240 0.240 130,000 31,200 0.2400 0.239 0.235 0.239 0.240 0.240 130,000 0.2400 -2.85%
2023-11-30 0 0.246 0.236 0.255 0.246 0.246 30,000 7,380 0.2460 0.246 0.236 0.255 0.246 0.246 30,000 0.2460 0.00%
2023-11-29 0 0.246 0.234 0.250 0.235 0.248 155,000 37,050 0.2390 0.246 0.234 0.250 0.235 0.248 155,000 0.2390 -0.81%
2023-11-28 0 0.248 0.240 0.248 0.235 0.248 1,235,125 295,863 0.2395 0.248 0.240 0.248 0.235 0.248 1,235,125 0.2395 -4.62%
2023-11-27 0 0.260 0.242 0.260 0.260 0.260 55,000 14,300 0.2600 0.260 0.242 0.260 0.260 0.260 55,000 0.2600 1.96%
2023-11-24 0 0.255 0.241 0.255 0.240 0.255 325,500 80,238 0.2465 0.255 0.241 0.255 0.240 0.255 325,500 0.2465 6.25%
2023-11-23 0 0.240 0.236 0.240 0.239 0.248 5,770,000 1,393,375 0.2415 0.240 0.236 0.240 0.239 0.248 5,770,000 0.2415 -3.23%
2023-11-22 0 0.248 0.245 0.250 0.243 0.280 4,210,024 1,076,401 0.2557 0.248 0.245 0.250 0.243 0.280 4,210,024 0.2557 -4.62%
2023-11-21 0 0.260 0.242 0.260 0.236 0.260 1,145,000 278,410 0.2432 0.260 0.242 0.260 0.236 0.260 1,145,000 0.2432 5.26%
2023-11-20 0 0.247 0.246 0.250 0.247 0.295 1,000,000 260,895 0.2609 0.247 0.246 0.250 0.247 0.295 1,000,000 0.2609 -10.18%
2023-11-17 0 0.275 0.265 0.275 0.265 0.285 3,593,500 997,767 0.2777 0.275 0.265 0.275 0.265 0.285 3,593,500 0.2777 -5.17%
2023-11-16 0 0.290 0.275 0.290 0.270 0.290 1,485,000 413,200 0.2782 0.290 0.275 0.290 0.270 0.290 1,485,000 0.2782 5.45%
2023-11-15 0 0.275 0.275 0.305 0.275 0.290 50,000 14,225 0.2845 0.275 0.275 0.305 0.275 0.290 50,000 0.2845 -8.33%
2023-11-14 0 0.300 0.275 0.305 0.300 0.300 534,088 160,226 0.3000 0.300 0.275 0.305 0.300 0.300 534,088 0.3000 3.45%
2023-11-13 0 0.290 0.285 0.290 0.290 0.305 985,000 296,350 0.3009 0.290 0.285 0.290 0.290 0.305 985,000 0.3009 -6.45%
2023-11-10 0 0.310 0.305 0.315 0.310 0.310 5,087 1,575 0.3096 0.310 0.305 0.315 0.310 0.310 5,087 0.3096 0.00%
2023-11-09 0 0.310 0.305 0.310 0.310 0.310 200,000 62,000 0.3100 0.310 0.305 0.310 0.310 0.310 200,000 0.3100 -4.62%
2023-11-08 0 0.325 0.310 0.325 0.320 0.325 325,000 104,025 0.3201 0.325 0.310 0.325 0.320 0.325 325,000 0.3201 1.56%
2023-11-07 0 0.320 0.315 0.330 0.320 0.335 195,000 63,575 0.3260 0.320 0.315 0.330 0.320 0.335 195,000 0.3260 0.00%
2023-11-06 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - 0.00%
2023-11-03 0 0.320 0.320 0.325 0.300 0.320 535,000 167,800 0.3136 0.320 0.320 0.325 0.300 0.320 535,000 0.3136 0.00%
2023-11-02 0 0.320 0.305 0.320 0.320 0.320 35,000 11,200 0.3200 0.320 0.305 0.320 0.320 0.320 35,000 0.3200 4.92%
2023-11-01 0 0.305 0.305 0.315 0.305 0.310 112,501 34,800 0.3093 0.305 0.305 0.315 0.305 0.310 112,501 0.3093 -1.61%
2023-10-31 0 0.310 0.305 0.325 0.310 0.310 10,000 3,100 0.3100 0.310 0.305 0.325 0.310 0.310 10,000 0.3100 -6.06%
2023-10-30 0 0.330 0.315 0.330 0.330 0.330 115,000 37,950 0.3300 0.330 0.315 0.330 0.330 0.330 115,000 0.3300 0.00%
2023-10-27 0 0.330 0.320 0.330 0.325 0.330 175,000 56,900 0.3251 0.330 0.320 0.330 0.325 0.330 175,000 0.3251 1.54%
2023-10-26 0 0.325 0.315 0.325 0.315 0.325 25,000 7,975 0.3190 0.325 0.315 0.325 0.315 0.325 25,000 0.3190 1.56%
2023-10-25 0 0.320 0.305 0.320 0.320 0.320 45,000 14,400 0.3200 0.320 0.305 0.320 0.320 0.320 45,000 0.3200 0.00%
2023-10-24 0 0.320 0.315 0.325 0.320 0.320 60,001 19,200 0.3200 0.320 0.315 0.325 0.320 0.320 60,001 0.3200 0.00%
2023-10-20 0 0.320 0.310 0.325 0.320 0.330 235,003 76,325 0.3248 0.320 0.310 0.325 0.320 0.330 235,003 0.3248 -1.54%
2023-10-19 0 0.325 0.320 0.325 0.325 0.330 686,000 223,600 0.3259 0.325 0.320 0.325 0.325 0.330 686,000 0.3259 -1.52%
2023-10-18 0 0.330 0.320 0.330 0.320 0.330 5,477,150 1,803,634 0.3293 0.330 0.320 0.330 0.320 0.330 5,477,150 0.3293 -2.94%
2023-10-17 0 0.340 0.330 0.340 0.320 0.345 941,000 322,240 0.3424 0.340 0.330 0.340 0.320 0.345 941,000 0.3424 -2.86%
2023-10-16 0 0.350 0.345 0.350 0.350 0.380 775,000 279,975 0.3613 0.350 0.345 0.350 0.350 0.380 775,000 0.3613 -12.50%
2023-10-13 0 0.400 0.390 0.400 0.390 0.400 32,500 12,750 0.3923 0.400 0.390 0.400 0.390 0.400 32,500 0.3923 -2.44%
2023-10-12 0 0.410 0.390 0.410 0.390 0.410 625,000 253,650 0.4058 0.410 0.390 0.410 0.390 0.410 625,000 0.4058 3.80%
2023-10-11 0 0.395 0.395 0.400 0.395 0.465 4,910,000 2,002,950 0.4079 0.395 0.395 0.400 0.395 0.465 4,910,000 0.4079 -13.19%
2023-10-10 0 0.455 0.420 0.465 0.455 0.465 170,000 78,000 0.4588 0.455 0.420 0.465 0.455 0.465 170,000 0.4588 0.00%
2023-10-09 0 0.455 0.450 0.455 0.450 0.490 735,000 354,325 0.4821 0.455 0.450 0.455 0.450 0.490 735,000 0.4821 -5.21%
2023-10-06 0 0.480 0.450 0.495 0.480 0.480 10,000 4,800 0.4800 0.480 0.450 0.495 0.480 0.480 10,000 0.4800 6.67%
2023-10-05 0 0.450 0.445 0.480 - - 0 0 - 0.450 0.445 0.480 - - 0 - 0.00%
2023-10-04 0 0.450 0.440 0.475 0.450 0.480 120,000 55,950 0.4663 0.450 0.440 0.475 0.450 0.480 120,000 0.4663 -1.10%
2023-10-03 0 0.455 0.450 0.480 0.455 0.455 20,000 9,100 0.4550 0.455 0.450 0.480 0.455 0.455 20,000 0.4550 -2.15%
2023-09-29 0 0.465 0.460 0.470 0.450 0.480 300,000 142,675 0.4756 0.465 0.460 0.470 0.450 0.480 300,000 0.4756 -3.12%
2023-09-28 0 0.480 0.475 0.480 0.480 0.485 335,000 161,275 0.4814 0.480 0.475 0.480 0.480 0.485 335,000 0.4814 -4.00%
2023-09-27 0 0.500 0.475 0.500 0.480 0.500 429,000 208,640 0.4863 0.500 0.475 0.500 0.480 0.500 429,000 0.4863 4.17%
2023-09-26 0 0.480 0.480 0.500 0.480 0.495 405,000 198,700 0.4906 0.480 0.480 0.500 0.480 0.495 405,000 0.4906 -4.00%
2023-09-25 0 0.500 0.485 0.510 0.485 0.500 250,000 124,250 0.4970 0.500 0.485 0.510 0.485 0.500 250,000 0.4970 2.04%
2023-09-22 0 0.490 0.485 0.500 0.490 0.495 65,000 31,887 0.4906 0.490 0.485 0.500 0.490 0.495 65,000 0.4906 -2.00%
2023-09-21 0 0.500 0.490 0.510 0.500 0.500 30,000 15,000 0.5000 0.500 0.490 0.510 0.500 0.500 30,000 0.5000 0.00%
2023-09-20 0 0.500 0.490 0.510 0.500 0.500 50,000 25,000 0.5000 0.500 0.490 0.510 0.500 0.500 50,000 0.5000 -3.85%
2023-09-19 0 0.520 0.490 0.520 0.490 0.520 270,000 137,300 0.5085 0.520 0.490 0.520 0.490 0.520 270,000 0.5085 6.12%
2023-09-18 0 0.490 0.490 0.510 0.490 0.510 194,000 95,060 0.4900 0.490 0.490 0.510 0.490 0.510 194,000 0.4900 -2.00%
2023-09-15 0 0.500 0.495 0.510 0.495 0.510 295,000 148,050 0.5019 0.500 0.495 0.510 0.495 0.510 295,000 0.5019 0.00%
2023-09-14 0 0.500 0.495 0.520 0.500 0.500 10,000 5,000 0.5000 0.500 0.495 0.520 0.500 0.500 10,000 0.5000 0.00%
2023-09-13 0 0.500 0.490 0.520 0.500 0.500 70,031 35,014 0.5000 0.500 0.490 0.520 0.500 0.500 70,031 0.5000 0.00%
2023-09-12 0 0.500 0.500 0.520 0.500 0.510 170,500 85,790 0.5032 0.500 0.500 0.520 0.500 0.510 170,500 0.5032 -3.85%
2023-09-11 0 0.520 0.500 0.520 0.500 0.600 705,000 371,200 0.5265 0.520 0.500 0.520 0.500 0.600 705,000 0.5265 -1.89%
2023-09-07 0 0.530 0.510 0.540 0.530 0.530 15,000 7,950 0.5300 0.530 0.510 0.540 0.530 0.530 15,000 0.5300 3.92%
2023-09-06 0 0.510 0.510 0.530 0.510 0.520 181,000 92,590 0.5115 0.510 0.510 0.530 0.510 0.520 181,000 0.5115 -1.92%
2023-09-05 0 0.520 0.510 0.540 0.520 0.540 232,000 121,180 0.5223 0.520 0.510 0.540 0.520 0.540 232,000 0.5223 -3.70%
2023-09-04 0 0.540 0.520 0.560 0.510 0.560 477,625 265,073 0.5550 0.540 0.520 0.560 0.510 0.560 477,625 0.5550 1.89%
2023-08-31 0 0.530 0.510 0.560 - - 0 0 - 0.530 0.510 0.560 - - 0 - 0.00%
2023-08-30 0 0.530 0.530 0.560 0.520 0.530 135,000 71,300 0.5281 0.530 0.530 0.560 0.520 0.530 135,000 0.5281 0.00%
2023-08-29 0 0.530 0.520 0.530 0.520 0.530 470,000 245,500 0.5223 0.530 0.520 0.530 0.520 0.530 470,000 0.5223 0.00%
2023-08-28 0 0.530 0.520 0.530 0.510 0.530 165,000 87,250 0.5288 0.530 0.520 0.530 0.510 0.530 165,000 0.5288 0.00%
2023-08-25 0 0.530 0.520 0.530 0.530 0.550 110,000 59,100 0.5373 0.530 0.520 0.530 0.530 0.550 110,000 0.5373 0.00%
2023-08-24 0 0.530 0.530 0.550 0.530 0.600 615,000 345,200 0.5613 0.530 0.530 0.550 0.530 0.600 615,000 0.5613 -11.67%
2023-08-23 0 0.600 0.590 0.660 0.600 0.600 35,000 21,000 0.6000 0.600 0.590 0.660 0.600 0.600 35,000 0.6000 0.00%
2023-08-22 0 0.600 0.580 0.640 0.540 0.690 115,056 69,778 0.6065 0.600 0.580 0.640 0.540 0.690 115,056 0.6065 3.45%
2023-08-21 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - -1.69%
2023-08-18 0 0.590 0.540 0.600 0.520 0.590 90,000 50,600 0.5622 0.590 0.540 0.600 0.520 0.590 90,000 0.5622 0.00%
2023-08-17 0 0.590 0.580 0.600 0.590 0.600 55,000 32,950 0.5991 0.590 0.580 0.600 0.590 0.600 55,000 0.5991 -4.84%
2023-08-16 0 0.620 0.590 0.620 0.620 0.620 5,500 3,380 0.6145 0.620 0.590 0.620 0.620 0.620 5,500 0.6145 5.08%
2023-08-15 0 0.590 0.580 0.600 0.590 0.630 340,000 203,100 0.5974 0.590 0.580 0.600 0.590 0.630 340,000 0.5974 -6.35%
2023-08-14 0 0.630 0.630 0.640 0.600 0.680 285,000 174,300 0.6116 0.630 0.630 0.640 0.600 0.680 285,000 0.6116 -4.55%
2023-08-11 0 0.660 0.640 0.660 0.630 0.730 1,625,000 1,073,150 0.6604 0.660 0.640 0.660 0.630 0.730 1,625,000 0.6604 -13.16%
2023-08-10 0 0.760 0.750 0.800 0.740 0.880 417,500 323,100 0.7739 0.760 0.750 0.800 0.740 0.880 417,500 0.7739 -9.52%
2023-08-09 0 0.840 0.810 0.840 0.710 0.870 1,043,431 840,596 0.8056 0.840 0.810 0.840 0.710 0.870 1,043,431 0.8056 16.67%
2023-08-08 0 0.720 0.690 0.720 0.600 0.720 2,122,029 1,363,158 0.6424 0.720 0.690 0.720 0.600 0.720 2,122,029 0.6424 20.00%
2023-08-07 0 0.600 0.600 0.620 0.530 0.620 408,250 242,362 0.5937 0.600 0.600 0.620 0.530 0.620 408,250 0.5937 13.21%
2023-08-04 0 0.530 0.530 0.580 - - 0 0 - 0.530 0.530 0.580 - - 0 - 0.00%
2023-08-03 0 0.530 0.510 - - - 2,500 1,200 0.4800 0.530 0.510 - - - 2,500 0.4800 0.00%
2023-08-02 0 0.530 0.530 0.560 0.530 0.530 5,000 2,650 0.5300 0.530 0.530 0.560 0.530 0.530 5,000 0.5300 0.00%
2023-08-01 0 0.530 0.530 0.560 - - 0 0 - 0.530 0.530 0.560 - - 0 - 0.00%
2023-07-31 0 0.530 0.520 0.560 - - 10 5 0.5000 0.530 0.520 0.560 - - 10 0.5000 0.00%
2023-07-28 0 0.530 0.530 0.560 0.530 0.530 223,000 118,190 0.5300 0.530 0.530 0.560 0.530 0.530 223,000 0.5300 -5.36%
2023-07-27 0 0.560 0.540 0.560 0.530 0.570 370,500 206,730 0.5580 0.560 0.540 0.560 0.530 0.570 370,500 0.5580 9.80%
2023-07-26 0 0.510 0.510 0.540 0.510 0.520 71,525 36,626 0.5121 0.510 0.510 0.540 0.510 0.520 71,525 0.5121 -1.92%
2023-07-25 0 0.520 0.510 0.560 0.510 0.560 296,500 154,805 0.5221 0.520 0.510 0.560 0.510 0.560 296,500 0.5221 -7.14%
2023-07-24 0 0.560 0.520 0.560 0.520 0.560 118,001 63,815 0.5408 0.560 0.520 0.560 0.520 0.560 118,001 0.5408 5.66%
2023-07-21 0 0.530 0.510 0.530 0.500 0.530 290,000 149,575 0.5158 0.530 0.510 0.530 0.500 0.530 290,000 0.5158 -1.85%
2023-07-20 0 0.540 0.530 0.540 0.530 0.550 74,009 39,914 0.5393 0.540 0.530 0.540 0.530 0.550 74,009 0.5393 -3.57%
2023-07-19 0 0.560 0.560 0.570 0.550 0.560 74,500 41,375 0.5554 0.560 0.560 0.570 0.550 0.560 74,500 0.5554 -0.00%
2023-07-18 0 0.014 0.013 0.014 0.013 0.015 16,944,150 235,837 0.0139 0.560 0.520 0.560 0.520 0.600 423,604 0.5567 7.69%
2023-07-14 0 0.013 0.013 0.015 0.013 0.015 800,000 11,260 0.0141 0.520 0.520 0.600 0.520 0.600 20,000 0.5630 -7.14%
2023-07-13 0 0.014 0.013 0.014 0.013 0.014 8,180,300 113,863 0.0139 0.560 0.520 0.560 0.520 0.560 204,507 0.5568 -6.67%
2023-07-12 0 0.015 0.014 0.015 0.014 0.015 21,250,000 303,800 0.0143 0.600 0.560 0.600 0.560 0.600 531,250 0.5719 7.14%
2023-07-11 0 0.014 0.013 0.014 0.013 0.014 3,325,000 45,290 0.0136 0.560 0.520 0.560 0.520 0.560 83,125 0.5448 0.00%
2023-07-10 0 0.014 0.013 0.014 0.014 0.014 1,820,000 25,480 0.0140 0.560 0.520 0.560 0.560 0.560 45,500 0.5600 7.69%
2023-07-07 0 0.013 0.013 0.014 0.013 0.014 60,000 820 0.0137 0.520 0.520 0.560 0.520 0.560 1,500 0.5467 0.00%
2023-07-06 0 0.013 0.013 0.014 - - 0 0 - 0.520 0.520 0.560 - - 0 - 0.00%
2023-07-05 0 0.013 0.013 0.014 0.013 0.014 3,550,250 48,582 0.0137 0.520 0.520 0.560 0.520 0.560 88,756 0.5474 0.00%
2023-07-04 0 0.013 0.013 0.014 0.013 0.014 2,820,000 38,660 0.0137 0.520 0.520 0.560 0.520 0.560 70,500 0.5484 -7.14%
2023-07-03 0 0.014 0.012 0.014 0.013 0.014 2,140,000 27,860 0.0130 0.560 0.480 0.560 0.520 0.560 53,500 0.5207 0.00%
2023-06-30 0 0.014 0.012 0.014 0.012 0.014 4,780,000 61,820 0.0129 0.560 0.480 0.560 0.480 0.560 119,500 0.5173 7.69%
2023-06-29 0 0.013 0.012 0.013 0.013 0.013 7,180,000 93,340 0.0130 0.520 0.480 0.520 0.520 0.520 179,500 0.5200 0.00%
2023-06-28 0 0.013 0.013 0.014 0.013 0.013 60,000 780 0.0130 0.520 0.520 0.560 0.520 0.520 1,500 0.5200 0.00%
2023-06-27 0 0.013 0.013 0.014 0.013 0.014 3,520,000 48,060 0.0137 0.520 0.520 0.560 0.520 0.560 88,000 0.5461 -7.14%
2023-06-26 0 0.014 0.013 0.014 0.013 0.014 1,780,000 24,160 0.0136 0.560 0.520 0.560 0.520 0.560 44,500 0.5429 7.69%
2023-06-23 0 0.013 0.013 0.014 0.013 0.014 6,520,000 89,160 0.0137 0.520 0.520 0.560 0.520 0.560 163,000 0.5470 0.00%
2023-06-21 0 0.013 0.013 0.014 0.013 0.013 1,480,225 19,242 0.0130 0.520 0.520 0.560 0.520 0.520 37,006 0.5200 -7.14%
2023-06-20 0 0.014 0.013 0.014 0.013 0.014 1,240,000 16,160 0.0130 0.560 0.520 0.560 0.520 0.560 31,000 0.5213 7.69%
2023-06-19 0 0.013 0.013 0.014 0.013 0.013 940,000 12,220 0.0130 0.520 0.520 0.560 0.520 0.520 23,500 0.5200 0.00%
2023-06-16 0 0.013 0.013 0.014 0.013 0.013 1,200,000 15,600 0.0130 0.520 0.520 0.560 0.520 0.520 30,000 0.5200 -7.14%
2023-06-15 0 0.014 0.013 0.014 0.012 0.014 5,000,000 64,040 0.0128 0.560 0.520 0.560 0.480 0.560 125,000 0.5123 7.69%
2023-06-14 0 0.013 0.012 0.013 0.013 0.013 8,420,000 109,460 0.0130 0.520 0.480 0.520 0.520 0.520 210,500 0.5200 0.00%
2023-06-13 0 0.013 0.012 0.013 0.012 0.013 7,500,000 95,600 0.0127 0.520 0.480 0.520 0.480 0.520 187,500 0.5099 0.00%
2023-06-12 0 0.013 0.013 0.014 0.013 0.014 1,600,000 21,000 0.0131 0.520 0.520 0.560 0.520 0.560 40,000 0.5250 0.00%
2023-06-09 0 0.013 0.013 0.014 0.012 0.013 2,980,000 38,120 0.0128 0.520 0.520 0.560 0.480 0.520 74,500 0.5117 0.00%
2023-06-08 0 0.013 0.012 0.013 0.013 0.013 3,800,000 49,400 0.0130 0.520 0.480 0.520 0.520 0.520 95,000 0.5200 0.00%
2023-06-07 0 0.013 0.013 0.014 0.012 0.013 12,920,000 167,940 0.0130 0.520 0.520 0.560 0.480 0.520 323,000 0.5199 0.00%
2023-06-06 0 0.013 0.013 0.014 0.013 0.014 10,520,000 139,260 0.0132 0.520 0.520 0.560 0.520 0.560 263,000 0.5295 0.00%
2023-06-05 0 0.013 0.013 0.014 0.013 0.014 19,660,000 256,180 0.0130 0.520 0.520 0.560 0.520 0.560 491,500 0.5212 -7.14%
2023-06-02 0 0.014 0.013 0.014 0.013 0.015 8,360,000 111,140 0.0133 0.560 0.520 0.560 0.520 0.600 209,000 0.5318 0.00%
2023-06-01 0 0.014 0.014 0.015 0.014 0.015 5,360,000 76,080 0.0142 0.560 0.560 0.600 0.560 0.600 134,000 0.5678 -6.67%
2023-05-31 0 0.015 0.013 0.015 0.013 0.015 4,540,000 61,920 0.0136 0.600 0.520 0.600 0.520 0.600 113,500 0.5456 0.00%
2023-05-30 0 0.015 0.014 0.015 0.013 0.017 95,000,000 1,364,120 0.0144 0.600 0.560 0.600 0.520 0.680 2,375,000 0.5744 -6.25%
2023-05-29 0 0.016 0.016 0.017 0.016 0.017 5,180,000 83,220 0.0161 0.640 0.640 0.680 0.640 0.680 129,500 0.6426 -5.88%
2023-05-25 0 0.017 0.016 0.017 0.015 0.017 12,320,000 197,720 0.0160 0.680 0.640 0.680 0.600 0.680 308,000 0.6419 6.25%
2023-05-24 0 0.016 0.015 0.016 0.015 0.019 98,060,599 1,631,222 0.0166 0.640 0.600 0.640 0.600 0.760 2,451,515 0.6654 -5.88%
2023-05-23 0 0.017 0.016 0.017 0.016 0.018 38,380,000 648,140 0.0169 0.680 0.640 0.680 0.640 0.720 959,500 0.6755 0.00%
2023-05-22 0 0.017 0.017 0.018 0.017 0.021 50,940,000 924,340 0.0181 0.680 0.680 0.720 0.680 0.840 1,273,500 0.7258 -5.56%
2023-05-19 0 0.018 0.017 0.018 0.017 0.018 9,900,000 176,200 0.0178 0.720 0.680 0.720 0.680 0.720 247,500 0.7119 0.00%
2023-05-18 0 0.018 0.017 0.018 0.017 0.019 39,900,000 722,660 0.0181 0.720 0.680 0.720 0.680 0.760 997,500 0.7245 -5.26%
2023-05-17 0 0.019 0.018 0.019 0.018 0.026 243,960,000 5,162,460 0.0212 0.760 0.720 0.760 0.720 1.040 6,099,000 0.8464 5.56%
2023-05-16 0 0.018 0.017 0.018 0.017 0.018 108,580,000 1,848,860 0.0170 0.720 0.680 0.720 0.680 0.720 2,714,500 0.6811 0.00%
2023-05-15 0 0.018 0.016 0.018 0.016 0.018 6,100,000 104,100 0.0171 0.720 0.640 0.720 0.640 0.720 152,500 0.6826 5.88%
2023-05-12 0 0.017 0.016 0.017 0.017 0.017 4,620,000 78,540 0.0170 0.680 0.640 0.680 0.680 0.680 115,500 0.6800 0.00%
2023-05-11 0 0.017 0.016 0.017 0.016 0.018 10,700,000 181,460 0.0170 0.680 0.640 0.680 0.640 0.720 267,500 0.6784 0.00%
2023-05-10 0 0.017 0.016 0.017 0.017 0.019 81,840,000 1,415,580 0.0173 0.680 0.640 0.680 0.680 0.760 2,046,000 0.6919 -10.53%
2023-05-09 0 0.019 0.018 0.019 0.018 0.019 4,640,000 86,800 0.0187 0.760 0.720 0.760 0.720 0.760 116,000 0.7483 5.56%
2023-05-08 0 0.018 0.018 0.019 0.018 0.021 39,600,000 743,680 0.0188 0.720 0.720 0.760 0.720 0.840 990,000 0.7512 -10.00%
2023-05-05 0 0.020 0.019 0.020 0.019 0.029 41,060,000 848,080 0.0207 0.800 0.760 0.800 0.760 1.160 1,026,500 0.8262 0.00%
2023-05-04 0 0.020 0.020 0.021 0.020 0.021 1,220,000 24,920 0.0204 0.800 0.800 0.840 0.800 0.840 30,500 0.8170 0.00%
2023-05-03 0 0.020 0.020 0.021 0.020 0.021 31,900,000 643,000 0.0202 0.800 0.800 0.840 0.800 0.840 797,500 0.8063 -4.76%
2023-05-02 0 0.021 0.020 0.021 0.019 0.025 45,840,000 933,140 0.0204 0.840 0.800 0.840 0.760 1.000 1,146,000 0.8143 -8.70%
2023-04-28 0 0.023 0.022 0.023 0.020 0.024 50,860,000 1,105,540 0.0217 0.920 0.880 0.920 0.800 0.960 1,271,500 0.8695 0.00%
2023-04-27 0 0.023 0.022 0.023 0.022 0.029 39,360,000 978,000 0.0248 0.920 0.880 0.920 0.880 1.160 984,000 0.9939 -14.81%
2023-04-26 0 0.027 0.026 0.027 0.026 0.028 46,820,000 1,278,420 0.0273 1.080 1.040 1.080 1.040 1.120 1,170,500 1.0922 -10.00%
2023-04-25 0 0.030 0.029 0.030 0.028 0.033 32,720,000 974,320 0.0298 1.200 1.160 1.200 1.120 1.320 818,000 1.1911 -11.76%
2023-04-24 0 0.034 0.032 0.034 0.032 0.040 19,760,000 682,020 0.0345 1.360 1.280 1.360 1.280 1.600 494,000 1.3806 0.00%
2023-04-21 0 0.034 0.033 0.034 0.034 0.035 7,620,000 259,280 0.0340 1.360 1.320 1.360 1.360 1.400 190,500 1.3610 -5.56%
2023-04-20 0 0.036 0.035 0.036 0.034 0.036 2,760,000 95,860 0.0347 1.440 1.400 1.440 1.360 1.440 69,000 1.3893 2.86%
2023-04-19 0 0.035 0.034 0.035 0.034 0.035 2,520,000 87,920 0.0349 1.400 1.360 1.400 1.360 1.400 63,000 1.3956 0.00%
2023-04-18 0 0.035 0.034 0.035 0.034 0.035 1,660,000 57,920 0.0349 1.400 1.360 1.400 1.360 1.400 41,500 1.3957 0.00%
2023-04-17 0 0.035 0.034 0.036 0.034 0.042 29,800,000 1,071,640 0.0360 1.400 1.360 1.440 1.360 1.680 745,000 1.4384 -5.41%
2023-04-14 0 0.037 0.035 0.037 0.035 0.037 8,500,150 303,803 0.0357 1.480 1.400 1.480 1.400 1.480 212,504 1.4296 5.71%
2023-04-13 0 0.035 0.033 0.035 0.033 0.035 2,720,000 91,580 0.0337 1.400 1.320 1.400 1.320 1.400 68,000 1.3468 0.00%
2023-04-12 0 0.035 0.034 0.035 0.034 0.036 7,360,000 258,240 0.0351 1.400 1.360 1.400 1.360 1.440 184,000 1.4035 0.00%
2023-04-11 0 0.035 0.035 0.036 0.035 0.038 14,860,000 542,920 0.0365 1.400 1.400 1.440 1.400 1.520 371,500 1.4614 -5.41%
2023-04-06 0 0.037 0.036 0.037 0.036 0.040 60,400,000 2,292,720 0.0380 1.480 1.440 1.480 1.440 1.600 1,510,000 1.5184 0.00%
2023-04-04 0 0.037 0.036 0.037 0.036 0.038 7,800,000 285,600 0.0366 1.480 1.440 1.480 1.440 1.520 195,000 1.4646 -2.63%
2023-04-03 0 0.038 0.037 0.038 0.035 0.038 5,560,000 203,620 0.0366 1.520 1.480 1.520 1.400 1.520 139,000 1.4649 0.00%
2023-03-31 0 0.038 0.037 0.039 0.038 0.039 5,480,000 211,140 0.0385 1.520 1.480 1.560 1.520 1.560 137,000 1.5412 -2.56%
2023-03-30 0 0.039 0.037 0.038 0.038 0.042 11,330,000 450,500 0.0398 1.560 1.480 1.520 1.520 1.680 283,250 1.5905 -2.50%
2023-03-29 0 0.040 0.038 0.040 0.038 0.042 7,980,000 322,460 0.0404 1.600 1.520 1.600 1.520 1.680 199,500 1.6163 -2.44%
2023-03-28 0 0.041 0.039 0.041 0.039 0.047 15,760,000 655,300 0.0416 1.640 1.560 1.640 1.560 1.880 394,000 1.6632 -2.38%
2023-03-27 0 0.042 0.041 0.046 0.041 0.049 28,120,990 1,266,251 0.0450 1.680 1.640 1.840 1.640 1.960 703,025 1.8011 2.44%
2023-03-24 0 0.041 0.040 0.042 0.040 0.043 27,440,000 1,143,740 0.0417 1.640 1.600 1.680 1.600 1.720 686,000 1.6673 -2.38%
2023-03-23 0 0.042 0.041 0.043 0.041 0.047 8,020,000 351,160 0.0438 1.680 1.640 1.720 1.640 1.880 200,500 1.7514 -6.67%
2023-03-22 0 0.045 0.045 0.047 0.045 0.060 44,275,000 2,200,945 0.0497 1.800 1.800 1.880 1.800 2.400 1,106,875 1.9884 -25.00%
2023-03-21 0 0.060 0.055 0.065 0.056 0.060 3,820,000 222,000 0.0581 2.400 2.200 2.600 2.240 2.400 95,500 2.3246 9.09%
2023-03-20 0 0.055 0.054 0.057 0.054 0.056 1,000,000 54,620 0.0546 2.200 2.160 2.280 2.160 2.240 25,000 2.1848 -6.78%
2023-03-17 0 0.059 0.057 0.060 0.058 0.059 200,005 11,640 0.0582 2.360 2.280 2.400 2.320 2.360 5,000 2.3279 3.51%
2023-03-16 0 0.057 0.057 0.058 0.057 0.060 5,360,000 315,420 0.0588 2.280 2.280 2.320 2.280 2.400 134,000 2.3539 -3.39%
2023-03-15 0 0.059 0.058 0.060 0.058 0.060 1,860,000 108,760 0.0585 2.360 2.320 2.400 2.320 2.400 46,500 2.3389 0.00%
2023-03-14 0 0.059 0.059 0.060 0.059 0.060 2,080,000 123,240 0.0593 2.360 2.360 2.400 2.360 2.400 52,000 2.3700 -9.23%
2023-03-13 0 0.065 0.059 0.065 0.058 0.066 240,000 14,740 0.0614 2.600 2.360 2.600 2.320 2.640 6,000 2.4567 10.17%
2023-03-10 0 0.059 0.059 0.060 0.058 0.059 140,000 8,180 0.0584 2.360 2.360 2.400 2.320 2.360 3,500 2.3371 -3.28%
2023-03-09 0 0.061 0.058 0.063 0.061 0.061 180,000 10,980 0.0610 2.440 2.320 2.520 2.440 2.440 4,500 2.4400 3.39%
2023-03-08 0 0.059 0.059 0.061 0.058 0.061 300,000 17,660 0.0589 2.360 2.360 2.440 2.320 2.440 7,500 2.3547 -3.28%
2023-03-07 0 0.061 0.057 0.061 0.061 0.061 240,758 14,677 0.0610 2.440 2.280 2.440 2.440 2.440 6,019 2.4385 0.00%
2023-03-06 0 0.061 0.057 0.061 0.061 0.061 160,000 9,760 0.0610 2.440 2.280 2.440 2.440 2.440 4,000 2.4400 1.67%
2023-03-03 0 0.060 0.057 0.060 0.060 0.060 200,000 12,000 0.0600 2.400 2.280 2.400 2.400 2.400 5,000 2.4000 -1.64%
2023-03-02 0 0.061 0.057 0.061 0.060 0.061 2,000,000 121,000 0.0605 2.440 2.280 2.440 2.400 2.440 50,000 2.4200 0.00%
2023-03-01 0 0.061 0.058 0.062 0.060 0.061 100,000 6,040 0.0604 2.440 2.320 2.480 2.400 2.440 2,500 2.4160 1.67%
2023-02-28 0 0.060 0.057 0.060 0.056 0.060 700,000 40,520 0.0579 2.400 2.280 2.400 2.240 2.400 17,500 2.3154 0.00%
2023-02-27 0 0.060 0.057 0.060 0.060 0.060 120,000 7,200 0.0600 2.400 2.280 2.400 2.400 2.400 3,000 2.4000 1.69%
2023-02-24 0 0.059 0.057 0.060 0.059 0.061 1,940,000 115,940 0.0598 2.360 2.280 2.400 2.360 2.440 48,500 2.3905 -1.67%
2023-02-23 0 0.060 0.059 0.062 0.057 0.062 840,007 50,420 0.0600 2.400 2.360 2.480 2.280 2.480 21,000 2.4009 0.00%
2023-02-22 0 0.060 0.057 0.060 0.059 0.063 11,220,000 673,200 0.0600 2.400 2.280 2.400 2.360 2.520 280,500 2.4000 3.45%
2023-02-21 0 0.058 0.057 0.058 0.057 0.062 3,400,000 198,760 0.0585 2.320 2.280 2.320 2.280 2.480 85,000 2.3384 -1.69%
2023-02-20 0 0.059 0.059 0.064 0.058 0.066 15,600,000 946,400 0.0607 2.360 2.360 2.560 2.320 2.640 390,000 2.4267 -14.49%
2023-02-17 0 0.069 0.066 0.071 0.068 0.069 366,090 25,185 0.0688 2.760 2.640 2.840 2.720 2.760 9,152 2.7518 0.00%
2023-02-16 0 0.069 0.068 0.069 0.069 0.069 100,000 6,900 0.0690 2.760 2.720 2.760 2.760 2.760 2,500 2.7600 0.00%
2023-02-15 0 0.069 0.068 0.069 0.068 0.070 2,700,000 186,880 0.0692 2.760 2.720 2.760 2.720 2.800 67,500 2.7686 0.00%
2023-02-14 0 0.069 0.069 0.070 0.069 0.070 1,060,300 74,198 0.0700 2.760 2.760 2.800 2.760 2.800 26,507 2.7991 -8.00%
2023-02-13 0 0.075 0.070 0.075 0.069 0.075 3,310,000 240,770 0.0727 3.000 2.800 3.000 2.760 3.000 82,750 2.9096 7.14%
2023-02-10 0 0.070 0.069 0.070 0.069 0.070 3,280,000 229,560 0.0700 2.800 2.760 2.800 2.760 2.800 82,000 2.7995 -5.41%
2023-02-09 0 0.074 0.070 0.074 0.072 0.074 440,000 32,440 0.0737 2.960 2.800 2.960 2.880 2.960 11,000 2.9491 5.71%
2023-02-08 0 0.070 0.069 0.070 0.070 0.071 1,820,000 127,900 0.0703 2.800 2.760 2.800 2.800 2.840 45,500 2.8110 0.00%
2023-02-07 0 0.070 0.068 0.070 0.069 0.070 900,002 62,500 0.0694 2.800 2.720 2.800 2.760 2.800 22,500 2.7778 0.00%
2023-02-06 0 0.070 0.069 0.070 0.070 0.074 11,580,515 817,653 0.0706 2.800 2.760 2.800 2.800 2.960 289,513 2.8242 -1.41%
2023-02-03 0 0.071 0.069 0.071 0.068 0.071 1,720,000 121,220 0.0705 2.840 2.760 2.840 2.720 2.840 43,000 2.8191 2.90%
2023-02-02 0 0.069 0.068 0.071 0.068 0.075 2,880,000 201,860 0.0701 2.760 2.720 2.840 2.720 3.000 72,000 2.8036 -2.82%
2023-02-01 0 0.071 0.069 0.071 0.069 0.073 5,044,250 353,812 0.0701 2.840 2.760 2.840 2.760 2.920 126,106 2.8057 1.43%
2023-01-31 0 0.070 0.069 0.070 0.070 0.070 760,000 53,200 0.0700 2.800 2.760 2.800 2.800 2.800 19,000 2.8000 0.00%
2023-01-30 0 0.070 0.069 0.070 0.070 0.070 720,000 50,400 0.0700 2.800 2.760 2.800 2.800 2.800 18,000 2.8000 0.00%
2023-01-27 0 0.070 0.069 0.070 0.070 0.072 1,280,000 89,640 0.0700 2.800 2.760 2.800 2.800 2.880 32,000 2.8013 -2.78%
2023-01-26 0 0.072 0.069 0.075 0.072 0.072 40,000 2,880 0.0720 2.880 2.760 3.000 2.880 2.880 1,000 2.8800 1.41%
2023-01-20 0 0.071 0.071 0.072 0.070 0.071 3,460,000 244,200 0.0706 2.840 2.840 2.880 2.800 2.840 86,500 2.8231 1.43%
2023-01-19 0 0.070 0.069 0.071 0.070 0.071 10,240,000 724,640 0.0708 2.800 2.760 2.840 2.800 2.840 256,000 2.8306 0.00%
2023-01-18 0 0.070 0.070 0.072 0.069 0.070 840,000 58,600 0.0698 2.800 2.800 2.880 2.760 2.800 21,000 2.7905 -2.78%
2023-01-17 0 0.072 0.071 0.078 0.072 0.078 340,000 25,700 0.0756 2.880 2.840 3.120 2.880 3.120 8,500 3.0235 -1.37%
2023-01-16 0 0.073 0.071 0.079 0.073 0.073 120,000 8,760 0.0730 2.920 2.840 3.160 2.920 2.920 3,000 2.9200 0.00%
2023-01-13 0 0.073 0.071 0.079 - - 0 0 - 2.920 2.840 3.160 - - 0 - 0.00%
2023-01-12 0 0.073 0.070 0.073 - - 90 5 0.0556 2.920 2.800 2.920 - - 2 2.2222 0.00%
2023-01-11 0 0.073 0.071 0.079 0.073 0.073 27,500 1,940 0.0705 2.920 2.840 3.160 2.920 2.920 687 2.8218 1.39%
2023-01-10 0 0.072 0.072 0.073 0.070 0.070 800,000 56,000 0.0700 2.880 2.880 2.920 2.800 2.800 20,000 2.8000 0.00%
2023-01-09 0 0.072 0.072 0.073 0.068 0.075 320,000 23,040 0.0720 2.880 2.880 2.920 2.720 3.000 8,000 2.8800 1.41%
2023-01-06 0 0.071 0.069 0.075 0.070 0.071 4,740,000 332,000 0.0700 2.840 2.760 3.000 2.800 2.840 118,500 2.8017 -4.05%
2023-01-05 0 0.074 0.068 0.075 0.074 0.075 60,000 4,480 0.0747 2.960 2.720 3.000 2.960 3.000 1,500 2.9867 -1.33%
2023-01-04 0 0.075 0.068 0.077 0.073 0.075 100,000 7,340 0.0734 3.000 2.720 3.080 2.920 3.000 2,500 2.9360 5.63%
2023-01-03 0 0.071 0.068 0.073 - - 0 0 - 2.840 2.720 2.920 - - 0 - 0.00%
2022-12-30 0 0.071 0.070 0.071 0.070 0.072 2,180,000 153,340 0.0703 2.840 2.800 2.840 2.800 2.880 54,500 2.8136 -1.39%
2022-12-29 0 0.072 0.071 0.073 - - 0 0 - 2.880 2.840 2.920 - - 0 - 0.00%
2022-12-28 0 0.072 0.070 0.072 0.070 0.072 40,000 2,840 0.0710 2.880 2.800 2.880 2.800 2.880 1,000 2.8400 1.41%
2022-12-23 0 0.071 0.071 0.073 0.071 0.071 232,325 16,433 0.0707 2.840 2.840 2.920 2.840 2.840 5,808 2.8293 -1.39%
2022-12-22 0 0.072 0.071 0.072 0.068 0.080 4,420,000 327,680 0.0741 2.880 2.840 2.880 2.720 3.200 110,500 2.9654 2.86%
2022-12-21 0 0.070 0.069 0.070 0.069 0.072 3,600,000 252,460 0.0701 2.800 2.760 2.800 2.760 2.880 90,000 2.8051 -2.78%
2022-12-20 0 0.072 0.069 0.072 0.072 0.072 40,000 2,880 0.0720 2.880 2.760 2.880 2.880 2.880 1,000 2.8800 4.35%
2022-12-19 0 0.069 0.069 0.072 0.069 0.073 3,920,000 275,200 0.0702 2.760 2.760 2.880 2.760 2.920 98,000 2.8082 -5.48%
2022-12-16 0 0.073 0.073 0.076 0.072 0.078 19,720,000 1,447,160 0.0734 2.920 2.920 3.040 2.880 3.120 493,000 2.9354 -7.59%
2022-12-15 0 0.079 0.075 0.081 0.075 0.079 600,000 46,600 0.0777 3.160 3.000 3.240 3.000 3.160 15,000 3.1067 6.76%
2022-12-14 1 - - - - - 0 0 - 2.960 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 2.960 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 2.960 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 2.960 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 2.960 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 2.960 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 2.960 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 2.960 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 2.960 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 2.960 - - - - 0 - 0.00%
2022-11-30 0 0.074 0.074 0.077 0.074 0.076 620,000 46,700 0.0753 2.960 2.960 3.080 2.960 3.040 15,500 3.0129 -5.13%
2022-11-29 0 0.078 0.073 0.078 0.072 0.080 280,000 21,560 0.0770 3.120 2.920 3.120 2.880 3.200 7,000 3.0800 9.86%
2022-11-28 0 0.071 0.071 0.072 0.068 0.069 180,000 12,320 0.0684 2.840 2.840 2.880 2.720 2.760 4,500 2.7378 0.00%
2022-11-25 0 0.071 0.068 0.071 0.071 0.071 300,000 21,300 0.0710 2.840 2.720 2.840 2.840 2.840 7,500 2.8400 0.00%
2022-11-24 0 0.071 0.068 0.071 - - 0 0 - 2.840 2.720 2.840 - - 0 - 0.00%
2022-11-23 0 0.071 0.069 0.071 0.068 0.071 1,820,000 125,380 0.0689 2.840 2.760 2.840 2.720 2.840 45,500 2.7556 0.00%
2022-11-22 0 0.071 0.068 0.071 - - 0 0 - 2.840 2.720 2.840 - - 0 - -1.39%
2022-11-21 0 0.072 0.069 0.072 - - 5,000 320 0.0640 2.880 2.760 2.880 - - 125 2.5600 0.00%
2022-11-18 0 0.072 0.070 0.072 0.072 0.072 5,000,000 360,000 0.0720 2.880 2.800 2.880 2.880 2.880 125,000 2.8800 2.86%
2022-11-17 0 0.070 0.070 0.071 0.070 0.071 3,100,000 219,100 0.0707 2.800 2.800 2.840 2.800 2.840 77,500 2.8271 -5.41%
2022-11-16 0 0.074 0.071 0.074 0.070 0.074 1,160,000 84,360 0.0727 2.960 2.840 2.960 2.800 2.960 29,000 2.9090 5.71%
2022-11-15 0 0.070 0.069 0.071 0.070 0.078 7,340,000 524,060 0.0714 2.800 2.760 2.840 2.800 3.120 183,500 2.8559 -2.78%
2022-11-14 0 0.072 0.071 0.072 0.072 0.075 5,720,000 422,640 0.0739 2.880 2.840 2.880 2.880 3.000 143,000 2.9555 -4.00%
2022-11-11 0 0.075 0.068 0.078 - - 0 0 - 3.000 2.720 3.120 - - 0 - 0.00%
2022-11-10 0 0.075 0.069 0.075 - - 0 0 - 3.000 2.760 3.000 - - 0 - -1.32%
2022-11-09 0 0.076 0.071 0.076 - - 0 0 - 3.040 2.840 3.040 - - 0 - 0.00%
2022-11-08 0 0.076 0.070 0.076 0.071 0.077 160,000 11,480 0.0718 3.040 2.800 3.040 2.840 3.080 4,000 2.8700 2.70%
2022-11-07 0 0.074 0.071 0.077 - - 0 0 - 2.960 2.840 3.080 - - 0 - 0.00%
2022-11-04 0 0.074 0.070 0.075 0.070 0.074 160,000 11,600 0.0725 2.960 2.800 3.000 2.800 2.960 4,000 2.9000 -1.33%
2022-11-03 0 0.075 0.069 0.075 - - 0 0 - 3.000 2.760 3.000 - - 0 - 0.00%
2022-11-02 0 0.075 0.068 0.076 - - 0 0 - 3.000 2.720 3.040 - - 0 - 0.00%
2022-11-01 0 0.075 0.066 0.075 0.069 0.075 540,045 37,882 0.0701 3.000 2.640 3.000 2.760 3.000 13,501 2.8058 2.74%
2022-10-31 0 0.073 0.065 0.075 0.073 0.073 500,000 36,500 0.0730 2.920 2.600 3.000 2.920 2.920 12,500 2.9200 4.29%
2022-10-28 0 0.070 0.065 0.070 0.070 0.070 100,000 7,000 0.0700 2.800 2.600 2.800 2.800 2.800 2,500 2.8000 0.00%
2022-10-27 0 0.070 0.070 0.076 0.070 0.070 102,500 7,165 0.0699 2.800 2.800 3.040 2.800 2.800 2,562 2.7961 1.45%
2022-10-26 0 0.069 0.065 0.072 0.069 0.069 400,000 27,600 0.0690 2.760 2.600 2.880 2.760 2.760 10,000 2.7600 0.00%
2022-10-25 0 0.069 0.069 0.074 0.068 0.068 760,000 51,680 0.0680 2.760 2.760 2.960 2.720 2.720 19,000 2.7200 -1.43%
2022-10-24 0 0.070 0.068 0.073 - - 0 0 - 2.800 2.720 2.920 - - 0 - 0.00%
2022-10-21 0 0.070 0.069 0.073 0.068 0.075 1,910,000 136,090 0.0713 2.800 2.760 2.920 2.720 3.000 47,750 2.8501 0.00%
2022-10-20 0 0.070 0.069 0.072 0.070 0.073 4,920,000 346,700 0.0705 2.800 2.760 2.880 2.800 2.920 123,000 2.8187 -10.26%
2022-10-19 0 0.078 0.070 0.079 - - 0 0 - 3.120 2.800 3.160 - - 0 - 0.00%
2022-10-18 0 0.078 0.070 0.084 - - 0 0 - 3.120 2.800 3.360 - - 0 - 0.00%
2022-10-17 0 0.078 0.070 0.080 - - 0 0 - 3.120 2.800 3.200 - - 0 - 0.00%
2022-10-14 0 0.078 0.070 0.078 0.076 0.078 80,042 6,122 0.0765 3.120 2.800 3.120 3.040 3.120 2,001 3.0594 4.00%
2022-10-13 0 0.075 0.070 0.075 0.075 0.075 180,000 13,380 0.0743 3.000 2.800 3.000 3.000 3.000 4,500 2.9733 0.00%
2022-10-12 0 0.075 0.070 0.075 0.075 0.075 800,000 60,000 0.0750 3.000 2.800 3.000 3.000 3.000 20,000 3.0000 2.74%
2022-10-11 0 0.073 0.068 0.073 0.068 0.074 1,180,000 87,160 0.0739 2.920 2.720 2.920 2.720 2.960 29,500 2.9546 5.80%
2022-10-10 0 0.069 0.069 0.075 0.069 0.076 240,000 16,840 0.0702 2.760 2.760 3.000 2.760 3.040 6,000 2.8067 -6.76%
2022-10-07 0 0.074 0.071 0.076 - - 0 0 - 2.960 2.840 3.040 - - 0 - 0.00%
2022-10-06 0 0.074 0.072 0.074 0.074 0.087 5,720,000 444,260 0.0777 2.960 2.880 2.960 2.960 3.480 143,000 3.1067 -9.76%
2022-10-05 0 0.082 0.072 0.082 - - 0 0 - 3.280 2.880 3.280 - - 0 - 0.00%
2022-10-03 0 0.082 0.077 0.082 0.076 0.082 340,000 26,200 0.0771 3.280 3.080 3.280 3.040 3.280 8,500 3.0824 1.23%
2022-09-30 0 0.081 0.077 0.082 - - 0 0 - 3.240 3.080 3.280 - - 0 - 0.00%
2022-09-29 0 0.081 0.076 0.081 0.081 0.081 60,480 4,893 0.0809 3.240 3.040 3.240 3.240 3.240 1,512 3.2361 0.00%
2022-09-28 0 0.081 0.078 0.081 0.078 0.082 180,000 14,460 0.0803 3.240 3.120 3.240 3.120 3.280 4,500 3.2133 1.25%
2022-09-27 0 0.080 0.075 0.080 0.073 0.080 590,075 44,665 0.0757 3.200 3.000 3.200 2.920 3.200 14,752 3.0278 0.00%
2022-09-26 0 0.080 0.075 0.076 - - 5,000 345 0.0690 3.200 3.000 3.040 - - 125 2.7600 -2.44%
2022-09-23 0 0.082 0.076 0.084 - - 0 0 - 3.280 3.040 3.360 - - 0 - 0.00%
2022-09-22 0 0.082 0.076 0.086 - - 0 0 - 3.280 3.040 3.440 - - 0 - 0.00%
2022-09-21 0 0.082 0.077 0.082 0.082 0.082 260,000 21,320 0.0820 3.280 3.080 3.280 3.280 3.280 6,500 3.2800 2.50%
2022-09-20 0 0.080 0.075 0.083 0.077 0.080 1,020,000 79,940 0.0784 3.200 3.000 3.320 3.080 3.200 25,500 3.1349 0.00%
2022-09-19 0 0.080 0.077 0.080 0.078 0.084 1,740,000 137,800 0.0792 3.200 3.080 3.200 3.120 3.360 43,500 3.1678 0.00%
2022-09-16 0 0.080 0.078 0.081 - - 0 0 - 3.200 3.120 3.240 - - 0 - 0.00%
2022-09-15 0 0.080 0.078 0.085 0.080 0.080 1,500,000 120,000 0.0800 3.200 3.120 3.400 3.200 3.200 37,500 3.2000 0.00%
2022-09-14 0 0.080 0.078 0.085 0.080 0.086 3,000,000 245,660 0.0819 3.200 3.120 3.400 3.200 3.440 75,000 3.2755 -4.76%
2022-09-13 0 0.084 0.081 0.084 0.080 0.092 7,540,000 642,760 0.0852 3.360 3.240 3.360 3.200 3.680 188,500 3.4099 -5.62%
2022-09-09 0 0.089 0.083 0.089 0.088 0.090 1,920,000 170,920 0.0890 3.560 3.320 3.560 3.520 3.600 48,000 3.5608 2.30%
2022-09-08 0 0.087 0.083 0.087 0.083 0.088 312,500 26,595 0.0851 3.480 3.320 3.480 3.320 3.520 7,812 3.4042 4.82%
2022-09-07 0 0.083 0.080 0.083 0.080 0.083 2,400,000 196,200 0.0818 3.320 3.200 3.320 3.200 3.320 60,000 3.2700 5.06%
2022-09-06 0 0.079 0.079 0.083 0.079 0.083 850,725 69,533 0.0817 3.160 3.160 3.320 3.160 3.320 21,268 3.2694 -3.66%
2022-09-05 0 0.082 0.078 0.083 0.082 0.082 200,000 16,400 0.0820 3.280 3.120 3.320 3.280 3.280 5,000 3.2800 6.49%
2022-09-02 0 0.077 0.077 0.082 0.077 0.083 1,400,000 111,960 0.0800 3.080 3.080 3.280 3.080 3.320 35,000 3.1989 -3.75%
2022-09-01 0 0.080 0.079 0.080 0.080 0.085 2,140,000 177,400 0.0829 3.200 3.160 3.200 3.200 3.400 53,500 3.3159 -3.61%
2022-08-31 0 0.083 0.080 0.083 0.080 0.083 620,000 49,960 0.0806 3.320 3.200 3.320 3.200 3.320 15,500 3.2232 3.75%
2022-08-30 0 0.080 0.079 0.085 0.080 0.085 520,000 42,060 0.0809 3.200 3.160 3.400 3.200 3.400 13,000 3.2354 0.00%
2022-08-29 0 0.080 0.079 0.080 0.079 0.080 340,000 27,140 0.0798 3.200 3.160 3.200 3.160 3.200 8,500 3.1929 1.27%
2022-08-26 0 0.079 0.079 0.082 0.079 0.080 1,820,000 145,480 0.0799 3.160 3.160 3.280 3.160 3.200 45,500 3.1974 -4.82%
2022-08-25 0 0.083 0.081 0.083 0.079 0.084 4,140,000 337,800 0.0816 3.320 3.240 3.320 3.160 3.360 103,500 3.2638 -5.68%
2022-08-24 0 0.088 0.088 0.091 0.088 0.088 380,165 33,453 0.0880 3.520 3.520 3.640 3.520 3.520 9,504 3.5198 1.15%
2022-08-23 0 0.087 0.084 0.087 0.086 0.088 620,000 53,540 0.0864 3.480 3.360 3.480 3.440 3.520 15,500 3.4542 -1.14%
2022-08-22 0 0.088 0.084 0.088 0.084 0.086 1,040,000 88,940 0.0855 3.520 3.360 3.520 3.360 3.440 26,000 3.4208 -3.30%
2022-08-19 0 0.091 0.081 0.091 0.081 0.089 80,500 6,897 0.0857 3.640 3.240 3.640 3.240 3.560 2,012 3.4271 2.25%
2022-08-18 0 0.089 0.086 0.089 0.078 0.084 2,740,000 219,280 0.0800 3.560 3.440 3.560 3.120 3.360 68,500 3.2012 11.25%
2022-08-17 0 0.080 0.078 0.084 - - 0 0 - 3.200 3.120 3.360 - - 0 - 0.00%
2022-08-16 0 0.080 0.077 0.084 0.077 0.080 520,000 41,280 0.0794 3.200 3.080 3.360 3.080 3.200 13,000 3.1754 3.90%
2022-08-15 0 0.077 0.077 0.083 0.077 0.077 200,000 15,400 0.0770 3.080 3.080 3.320 3.080 3.080 5,000 3.0800 -3.75%
2022-08-12 0 0.080 0.077 0.084 0.080 0.080 60,000 4,800 0.0800 3.200 3.080 3.360 3.200 3.200 1,500 3.2000 0.00%
2022-08-11 0 0.080 0.077 0.080 0.076 0.080 60,000 4,640 0.0773 3.200 3.080 3.200 3.040 3.200 1,500 3.0933 3.90%
2022-08-10 0 0.077 0.076 0.080 0.077 0.077 100,000 7,700 0.0770 3.080 3.040 3.200 3.080 3.080 2,500 3.0800 -2.53%
2022-08-09 0 0.079 0.076 0.080 0.076 0.080 440,000 34,260 0.0779 3.160 3.040 3.200 3.040 3.200 11,000 3.1145 -2.47%
2022-08-08 0 0.081 0.077 0.081 0.076 0.081 160,000 12,660 0.0791 3.240 3.080 3.240 3.040 3.240 4,000 3.1650 0.00%
2022-08-05 0 0.081 0.077 0.081 0.080 0.081 3,060,000 244,860 0.0800 3.240 3.080 3.240 3.200 3.240 76,500 3.2008 3.85%
2022-08-04 0 0.078 0.078 0.084 0.078 0.079 720,000 56,840 0.0789 3.120 3.120 3.360 3.120 3.160 18,000 3.1578 -1.27%
2022-08-03 0 0.079 0.076 0.081 0.077 0.078 860,000 66,300 0.0771 3.160 3.040 3.240 3.080 3.120 21,500 3.0837 2.60%
2022-08-02 0 0.077 0.076 0.080 0.077 0.077 100,000 7,700 0.0770 3.080 3.040 3.200 3.080 3.080 2,500 3.0800 -3.75%
2022-08-01 0 0.080 0.077 0.081 0.077 0.080 260,000 20,200 0.0777 3.200 3.080 3.240 3.080 3.200 6,500 3.1077 1.27%
2022-07-29 0 0.079 0.075 0.079 0.075 0.079 600,000 45,800 0.0763 3.160 3.000 3.160 3.000 3.160 15,000 3.0533 1.28%
2022-07-28 0 0.078 0.075 0.078 0.075 0.087 7,260,000 580,060 0.0799 3.120 3.000 3.120 3.000 3.480 181,500 3.1959 0.00%
2022-07-27 0 0.078 0.076 0.082 0.078 0.082 620,000 49,240 0.0794 3.120 3.040 3.280 3.120 3.280 15,500 3.1768 -4.88%
2022-07-26 0 0.082 0.082 0.085 0.081 0.091 2,640,000 216,120 0.0819 3.280 3.280 3.400 3.240 3.640 66,000 3.2745 -3.53%
2022-07-25 0 0.085 0.082 0.087 0.083 0.083 60,000 4,980 0.0830 3.400 3.280 3.480 3.320 3.320 1,500 3.3200 0.00%
2022-07-22 0 0.085 0.083 0.092 0.084 0.085 200,004 16,900 0.0845 3.400 3.320 3.680 3.360 3.400 5,000 3.3799 -1.16%
2022-07-21 0 0.086 0.082 0.086 0.086 0.086 100,000 8,600 0.0860 3.440 3.280 3.440 3.440 3.440 2,500 3.4400 1.18%
2022-07-20 0 0.085 0.085 0.086 0.082 0.085 680,000 56,540 0.0831 3.400 3.400 3.440 3.280 3.400 17,000 3.3259 0.00%
2022-07-19 0 0.085 0.085 0.088 0.084 0.088 1,220,045 103,783 0.0851 3.400 3.400 3.520 3.360 3.520 30,501 3.4026 -2.30%
2022-07-18 0 0.087 0.087 0.089 0.086 0.087 700,000 60,500 0.0864 3.480 3.480 3.560 3.440 3.480 17,500 3.4571 0.00%
2022-07-15 0 0.087 0.087 0.091 0.087 0.087 140,000 12,180 0.0870 3.480 3.480 3.640 3.480 3.480 3,500 3.4800 -3.33%
2022-07-14 0 0.090 0.088 0.090 0.089 0.090 785,000 70,545 0.0899 3.600 3.520 3.600 3.560 3.600 19,625 3.5946 0.00%
2022-07-13 0 0.090 0.085 0.090 0.085 0.090 4,040,000 355,920 0.0881 3.600 3.400 3.600 3.400 3.600 101,000 3.5240 5.88%
2022-07-12 0 0.085 0.085 0.088 0.085 0.086 500,002 42,520 0.0850 3.400 3.400 3.520 3.400 3.440 12,500 3.4016 -3.41%
2022-07-11 0 0.088 0.088 0.089 0.085 0.090 2,580,000 225,320 0.0873 3.520 3.520 3.560 3.400 3.600 64,500 3.4933 -4.35%
2022-07-08 0 0.092 0.088 0.092 0.087 0.092 3,460,000 313,820 0.0907 3.680 3.520 3.680 3.480 3.680 86,500 3.6280 4.55%
2022-07-07 0 0.088 0.088 0.089 0.088 0.090 1,740,195 154,716 0.0889 3.520 3.520 3.560 3.520 3.600 43,505 3.5563 -3.30%
2022-07-06 0 0.091 0.089 0.091 0.088 0.091 2,660,000 240,280 0.0903 3.640 3.560 3.640 3.520 3.640 66,500 3.6132 1.11%
2022-07-05 0 0.090 0.088 0.091 0.088 0.092 9,904,384 891,432 0.0900 3.600 3.520 3.640 3.520 3.680 247,610 3.6002 -1.10%
2022-07-04 0 0.091 0.089 0.091 0.089 0.093 10,100,690 913,678 0.0905 3.640 3.560 3.640 3.560 3.720 252,517 3.6183 -1.09%
2022-06-30 0 0.092 0.091 0.092 0.091 0.158 59,235,075 6,767,333 0.1142 3.680 3.640 3.680 3.640 6.320 1,480,877 4.5698 2.22%
2022-06-29 0 0.090 0.089 0.090 0.089 0.092 3,920,000 354,360 0.0904 3.600 3.560 3.600 3.560 3.680 98,000 3.6159 2.27%
2022-06-28 0 0.088 0.088 0.090 0.088 0.095 5,343,500 481,010 0.0900 3.520 3.520 3.600 3.520 3.800 133,587 3.6007 -1.12%
2022-06-27 0 0.089 0.089 0.090 0.088 0.091 4,280,000 385,620 0.0901 3.560 3.560 3.600 3.520 3.640 107,000 3.6039 0.00%
2022-06-24 0 0.089 0.089 0.090 0.089 0.095 6,453,620 587,735 0.0911 3.560 3.560 3.600 3.560 3.800 161,340 3.6428 0.00%
2022-06-23 0 0.089 0.088 0.093 0.089 0.090 2,940,000 263,160 0.0895 3.560 3.520 3.720 3.560 3.600 73,500 3.5804 0.00%
2022-06-22 0 0.089 0.088 0.093 0.088 0.095 1,060,000 95,940 0.0905 3.560 3.520 3.720 3.520 3.800 26,500 3.6204 -2.20%
2022-06-21 0 0.091 0.090 0.095 0.089 0.098 2,140,000 195,940 0.0916 3.640 3.600 3.800 3.560 3.920 53,500 3.6624 1.11%
2022-06-20 0 0.090 0.087 0.093 0.084 0.100 8,850,000 778,980 0.0880 3.600 3.480 3.720 3.360 4.000 221,250 3.5208 0.00%
2022-06-17 0 0.090 0.089 0.090 0.085 0.093 10,000,001 901,080 0.0901 3.600 3.560 3.600 3.400 3.720 250,000 3.6043 1.12%
2022-06-16 0 0.089 0.089 0.090 0.088 0.100 21,590,000 1,985,040 0.0919 3.560 3.560 3.600 3.520 4.000 539,750 3.6777 -11.00%
2022-06-15 0 0.100 0.097 0.100 0.099 0.103 6,335,000 635,915 0.1004 4.000 3.880 4.000 3.960 4.120 158,375 4.0152 0.00%
2022-06-14 0 0.100 0.098 0.100 0.097 0.102 5,640,000 566,920 0.1005 4.000 3.920 4.000 3.880 4.080 141,000 4.0207 2.04%
2022-06-13 0 0.098 0.097 0.098 0.098 0.114 92,950,000 9,550,970 0.1028 3.920 3.880 3.920 3.920 4.560 2,323,750 4.1102 -2.00%
2022-06-10 0 0.100 0.099 0.102 0.100 0.103 9,040,150 919,133 0.1017 4.000 3.960 4.080 4.000 4.120 226,004 4.0669 -0.99%
2022-06-09 0 0.101 0.097 0.108 - - 0 0 - 4.040 3.880 4.320 - - 0 - 0.00%
2022-06-08 0 0.101 0.101 0.105 0.099 0.099 40,000 3,960 0.0990 4.040 4.040 4.200 3.960 3.960 1,000 3.9600 -3.81%
2022-06-07 0 0.105 0.101 0.105 0.105 0.110 3,560,000 381,800 0.1072 4.200 4.040 4.200 4.200 4.400 89,000 4.2899 0.00%
2022-06-06 0 0.105 0.098 0.105 0.104 0.105 1,460,000 153,000 0.1048 4.200 3.920 4.200 4.160 4.200 36,500 4.1918 0.96%
2022-06-02 0 0.104 0.098 0.105 0.104 0.104 40,000 4,160 0.1040 4.160 3.920 4.200 4.160 4.160 1,000 4.1600 -0.95%
2022-06-01 0 0.105 0.098 0.109 - - 0 0 - 4.200 3.920 4.360 - - 0 - 0.00%
2022-05-31 0 0.105 0.096 0.105 0.104 0.105 520,000 54,420 0.1047 4.200 3.840 4.200 4.160 4.200 13,000 4.1862 0.00%
2022-05-30 0 0.105 0.099 0.109 - - 0 0 - 4.200 3.960 4.360 - - 0 - 0.00%
2022-05-27 0 0.105 0.099 0.105 0.099 0.105 160,000 16,200 0.1013 4.200 3.960 4.200 3.960 4.200 4,000 4.0500 2.94%
2022-05-26 0 0.102 0.098 0.105 0.102 0.102 60,000 6,120 0.1020 4.080 3.920 4.200 4.080 4.080 1,500 4.0800 2.00%
2022-05-25 0 0.100 0.100 0.105 0.092 0.100 270,000 25,750 0.0954 4.000 4.000 4.200 3.680 4.000 6,750 3.8148 -4.76%
2022-05-24 0 0.105 0.098 0.105 0.105 0.110 3,160,000 336,900 0.1066 4.200 3.920 4.200 4.200 4.400 79,000 4.2646 0.00%
2022-05-23 0 0.105 0.100 0.110 0.105 0.105 1,600,000 168,000 0.1050 4.200 4.000 4.400 4.200 4.200 40,000 4.2000 0.00%
2022-05-20 0 0.105 0.100 0.105 0.100 0.109 1,520,000 158,820 0.1045 4.200 4.000 4.200 4.000 4.360 38,000 4.1795 0.00%
2022-05-19 0 0.105 0.100 0.105 0.105 0.105 260,000 27,300 0.1050 4.200 4.000 4.200 4.200 4.200 6,500 4.2000 5.00%
2022-05-18 0 0.100 0.100 0.105 0.099 0.105 415,000 41,385 0.0997 4.000 4.000 4.200 3.960 4.200 10,375 3.9889 -4.76%
2022-05-17 0 0.105 0.099 0.109 0.102 0.105 440,000 45,600 0.1036 4.200 3.960 4.360 4.080 4.200 11,000 4.1455 3.96%
2022-05-16 0 0.101 0.101 0.109 0.099 0.108 2,240,000 230,860 0.1031 4.040 4.040 4.360 3.960 4.320 56,000 4.1225 0.00%
2022-05-13 0 0.101 0.101 0.106 0.090 0.105 2,060,000 205,940 0.1000 4.040 4.040 4.240 3.600 4.200 51,500 3.9988 13.48%
2022-05-12 0 0.089 0.089 0.090 0.089 0.102 6,080,000 571,940 0.0941 3.560 3.560 3.600 3.560 4.080 152,000 3.7628 -12.75%
2022-05-11 0 0.102 0.101 0.105 0.100 0.107 19,220,000 2,015,200 0.1048 4.080 4.040 4.200 4.000 4.280 480,500 4.1940 -0.97%
2022-05-10 0 0.103 0.102 0.108 0.102 0.108 11,580,000 1,215,300 0.1049 4.120 4.080 4.320 4.080 4.320 289,500 4.1979 -4.63%
2022-05-06 0 0.108 0.105 0.110 0.104 0.111 900,150 96,415 0.1071 4.320 4.200 4.400 4.160 4.440 22,504 4.2844 0.93%
2022-05-05 0 0.107 0.106 0.110 0.107 0.110 60,000 6,480 0.1080 4.280 4.240 4.400 4.280 4.400 1,500 4.3200 -1.83%
2022-05-04 0 0.109 0.109 0.114 0.107 0.110 300,105 32,710 0.1090 4.360 4.360 4.560 4.280 4.400 7,503 4.3598 0.93%
2022-05-03 0 0.108 0.107 0.114 0.105 0.115 800,000 88,840 0.1111 4.320 4.280 4.560 4.200 4.600 20,000 4.4420 -1.82%
2022-04-29 0 0.110 0.109 0.110 0.109 0.116 4,940,000 544,500 0.1102 4.400 4.360 4.400 4.360 4.640 123,500 4.4089 -4.35%
2022-04-28 0 0.115 0.110 0.116 0.112 0.117 2,640,000 302,380 0.1145 4.600 4.400 4.640 4.480 4.680 66,000 4.5815 2.68%
2022-04-27 0 0.112 0.112 0.115 0.110 0.117 355,000 40,070 0.1129 4.480 4.480 4.600 4.400 4.680 8,875 4.5149 -2.61%
2022-04-26 0 0.115 0.113 0.115 0.115 0.120 3,780,000 444,920 0.1177 4.600 4.520 4.600 4.600 4.800 94,500 4.7081 -4.17%
2022-04-25 0 0.120 0.116 0.121 0.114 0.125 14,689,750 1,769,041 0.1204 4.800 4.640 4.840 4.560 5.000 367,244 4.8171 5.26%
2022-04-22 0 0.114 0.114 0.116 0.108 0.141 15,825,000 1,964,050 0.1241 4.560 4.560 4.640 4.320 5.640 395,625 4.9644 -9.52%
2022-04-21 0 0.126 0.126 0.129 0.108 0.141 34,190,166 4,251,489 0.1243 5.040 5.040 5.160 4.320 5.640 854,754 4.9739 17.76%
2022-04-20 0 0.107 0.105 0.107 0.103 0.110 57,210,000 6,015,510 0.1051 4.280 4.200 4.280 4.120 4.400 1,430,250 4.2059 2.88%
2022-04-19 0 0.104 0.103 0.104 0.104 0.110 2,880,000 303,400 0.1053 4.160 4.120 4.160 4.160 4.400 72,000 4.2139 -9.57%
2022-04-14 0 0.115 0.108 0.115 0.119 0.119 120,000 14,280 0.1190 4.600 4.320 4.600 4.760 4.760 3,000 4.7600 -3.36%
2022-04-13 0 0.119 0.110 0.119 0.120 0.120 300,000 36,000 0.1200 4.760 4.400 4.760 4.800 4.800 7,500 4.8000 0.00%
2022-04-12 0 0.119 0.105 0.120 0.119 0.119 60,000 7,140 0.1190 4.760 4.200 4.800 4.760 4.760 1,500 4.7600 3.48%
2022-04-11 0 0.115 0.110 0.121 0.107 0.121 120,000 13,600 0.1133 4.600 4.400 4.840 4.280 4.840 3,000 4.5333 0.88%
2022-04-08 0 0.114 0.109 0.116 0.115 0.115 20,000 2,300 0.1150 4.560 4.360 4.640 4.600 4.600 500 4.6000 -1.72%
2022-04-07 0 0.116 0.116 0.125 - - 0 0 - 4.640 4.640 5.000 - - 0 - 0.87%
2022-04-06 0 0.115 0.112 0.122 - - 5,000 505 0.1010 4.600 4.480 4.880 - - 125 4.0400 0.00%
2022-04-04 0 0.115 0.112 0.130 0.111 0.118 260,005 29,580 0.1138 4.600 4.480 5.200 4.440 4.720 6,500 4.5507 -4.17%
2022-04-01 0 0.120 0.120 0.127 0.117 0.134 550,000 65,790 0.1196 4.800 4.800 5.080 4.680 5.360 13,750 4.7847 -3.23%
2022-03-31 0 0.124 0.124 0.128 0.115 0.131 970,141 119,626 0.1233 4.960 4.960 5.120 4.600 5.240 24,254 4.9323 7.83%
2022-03-30 0 0.115 0.115 0.118 0.102 0.118 1,515,000 159,365 0.1052 4.600 4.600 4.720 4.080 4.720 37,875 4.2077 -2.54%
2022-03-29 0 0.118 0.104 0.120 - - 5,000 550 0.1100 4.720 4.160 4.800 - - 125 4.4000 0.00%
2022-03-28 0 0.118 0.111 0.118 0.110 0.120 710,000 78,275 0.1102 4.720 4.440 4.720 4.400 4.800 17,750 4.4099 0.00%
2022-03-25 0 0.118 0.119 0.120 0.103 0.119 635,000 70,400 0.1109 4.720 4.760 4.800 4.120 4.760 15,875 4.4346 -1.67%
2022-03-24 0 0.120 0.111 0.120 0.120 0.120 35,000 4,200 0.1200 4.800 4.440 4.800 4.800 4.800 875 4.8000 0.00%
2022-03-23 0 0.120 0.112 0.120 0.112 0.120 180,000 21,000 0.1167 4.800 4.480 4.800 4.480 4.800 4,500 4.6667 9.09%
2022-03-22 0 0.110 0.110 0.115 0.107 0.119 425,000 48,600 0.1144 4.400 4.400 4.600 4.280 4.760 10,625 4.5741 0.00%
2022-03-21 0 0.110 0.109 0.110 0.110 0.132 2,735,000 309,745 0.1133 4.400 4.360 4.400 4.400 5.280 68,375 4.5301 -18.52%
2022-03-18 0 0.135 0.107 0.135 0.135 0.135 5,000 675 0.1350 5.400 4.280 5.400 5.400 5.400 125 5.4000 17.39%
2022-03-17 0 0.115 0.114 0.115 0.115 0.125 1,990,000 230,000 0.1156 4.600 4.560 4.600 4.600 5.000 49,750 4.6231 -4.17%
2022-03-16 0 0.120 0.107 0.120 0.114 0.120 37,000 4,240 0.1146 4.800 4.280 4.800 4.560 4.800 925 4.5838 12.15%
2022-03-15 0 0.107 0.104 0.110 0.100 0.115 215,000 23,240 0.1081 4.280 4.160 4.400 4.000 4.600 5,375 4.3237 -6.96%
2022-03-14 0 0.115 0.110 0.115 0.115 0.115 375,000 43,125 0.1150 4.600 4.400 4.600 4.600 4.600 9,375 4.6000 -8.00%
2022-03-11 0 0.125 0.120 0.125 0.120 0.133 260,000 31,355 0.1206 5.000 4.800 5.000 4.800 5.320 6,500 4.8238 -6.02%
2022-03-10 0 0.133 0.116 0.133 0.133 0.133 5,000 665 0.1330 5.320 4.640 5.320 5.320 5.320 125 5.3200 0.00%
2022-03-09 0 0.133 0.130 0.133 0.120 0.135 610,000 76,095 0.1247 5.320 5.200 5.320 4.800 5.400 15,250 4.9898 -1.48%
2022-03-08 0 0.135 0.115 0.135 0.136 0.150 20,000 2,780 0.1390 5.400 4.600 5.400 5.440 6.000 500 5.5600 8.00%
2022-03-07 0 0.125 0.115 - - - 0 0 - 5.000 4.600 - - - 0 - 0.00%
2022-03-04 0 0.125 0.115 0.125 0.125 0.125 305,000 38,125 0.1250 5.000 4.600 5.000 5.000 5.000 7,625 5.0000 0.00%
2022-03-03 0 0.125 0.121 0.125 0.125 0.125 30,000 3,750 0.1250 5.000 4.840 5.000 5.000 5.000 750 5.0000 -2.34%
2022-03-02 0 0.128 0.116 0.133 - - 0 0 - 5.120 4.640 5.320 - - 0 - 0.00%
2022-03-01 0 0.128 0.117 0.128 0.122 0.128 60,000 7,380 0.1230 5.120 4.680 5.120 4.880 5.120 1,500 4.9200 0.00%
2022-02-28 0 0.128 0.120 0.128 0.126 0.139 485,000 61,715 0.1272 5.120 4.800 5.120 5.040 5.560 12,125 5.0899 -2.29%
2022-02-25 0 0.131 0.119 0.131 0.126 0.132 65,000 8,275 0.1273 5.240 4.760 5.240 5.040 5.280 1,625 5.0923 3.97%
2022-02-24 0 0.126 0.121 0.126 0.121 0.128 1,225,000 150,220 0.1226 5.040 4.840 5.040 4.840 5.120 30,625 4.9051 -3.82%
2022-02-23 0 0.131 0.130 0.131 0.120 0.131 155,000 19,825 0.1279 5.240 5.200 5.240 4.800 5.240 3,875 5.1161 2.34%
2022-02-22 0 0.128 0.124 0.129 0.125 0.132 100,000 12,805 0.1281 5.120 4.960 5.160 5.000 5.280 2,500 5.1220 -1.54%
2022-02-21 0 0.130 0.122 0.130 0.119 0.130 7,245,000 892,345 0.1232 5.200 4.880 5.200 4.760 5.200 181,125 4.9267 2.36%
2022-02-18 0 0.127 0.126 0.127 0.127 0.135 5,475,000 725,955 0.1326 5.080 5.040 5.080 5.080 5.400 136,875 5.3038 -4.51%
2022-02-17 0 0.133 0.130 0.133 0.129 0.135 7,645,000 1,002,690 0.1312 5.320 5.200 5.320 5.160 5.400 191,125 5.2463 0.76%
2022-02-16 0 0.132 0.130 0.134 0.130 0.141 7,060,000 926,585 0.1312 5.280 5.200 5.360 5.200 5.640 176,500 5.2498 -7.04%
2022-02-15 0 0.142 0.133 0.142 - - 0 0 - 5.680 5.320 5.680 - - 0 - -1.39%
2022-02-14 0 0.144 0.133 0.137 0.133 0.148 390,000 55,895 0.1433 5.760 5.320 5.480 5.320 5.920 9,750 5.7328 1.41%
2022-02-11 0 0.142 0.138 0.142 0.140 0.160 6,740,000 970,115 0.1439 5.680 5.520 5.680 5.600 6.400 168,500 5.7574 -7.19%
2022-02-10 0 0.153 0.133 0.153 0.140 0.153 4,460,000 646,680 0.1450 6.120 5.320 6.120 5.600 6.120 111,500 5.7998 5.52%
2022-02-09 0 0.145 0.139 0.145 0.145 0.150 2,995,000 444,950 0.1486 5.800 5.560 5.800 5.800 6.000 74,875 5.9426 0.00%
2022-02-08 0 0.145 0.134 0.145 0.145 0.161 490,000 73,335 0.1497 5.800 5.360 5.800 5.800 6.440 12,250 5.9865 2.11%
2022-02-07 0 0.142 0.131 0.142 0.150 0.150 5,801 843 0.1453 5.680 5.240 5.680 6.000 6.000 145 5.8128 1.43%
2022-02-04 0 0.140 0.133 0.144 0.139 0.167 1,955,000 280,940 0.1437 5.600 5.320 5.760 5.560 6.680 48,875 5.7481 0.72%
2022-01-31 0 0.139 0.135 0.139 0.130 0.149 1,490,000 205,415 0.1379 5.560 5.400 5.560 5.200 5.960 37,250 5.5145 3.73%
2022-01-28 0 0.134 0.131 0.134 0.131 0.136 2,730,000 362,350 0.1327 5.360 5.240 5.360 5.240 5.440 68,250 5.3092 -3.60%
2022-01-27 0 0.139 0.134 0.139 0.138 0.140 165,000 22,980 0.1393 5.560 5.360 5.560 5.520 5.600 4,125 5.5709 -5.44%
2022-01-26 0 0.147 0.139 0.148 0.140 0.148 1,240,000 177,840 0.1434 5.880 5.560 5.920 5.600 5.920 31,000 5.7368 1.38%
2022-01-25 0 0.145 0.141 0.145 0.145 0.149 605,000 88,725 0.1467 5.800 5.640 5.800 5.800 5.960 15,125 5.8661 -2.68%
2022-01-24 0 0.149 0.140 0.149 0.143 0.160 1,060,000 152,960 0.1443 5.960 5.600 5.960 5.720 6.400 26,500 5.7721 -1.97%
2022-01-21 0 0.152 0.150 0.158 0.149 0.178 1,175,000 184,760 0.1572 6.080 6.000 6.320 5.960 7.120 29,375 6.2897 2.01%
2022-01-20 0 0.149 0.139 0.149 0.143 0.151 180,000 25,925 0.1440 5.960 5.560 5.960 5.720 6.040 4,500 5.7611 4.20%
2022-01-19 0 0.143 0.139 0.143 0.131 0.143 3,085,000 425,985 0.1381 5.720 5.560 5.720 5.240 5.720 77,125 5.5233 4.38%
2022-01-18 0 0.137 0.137 0.139 0.136 0.146 6,615,000 921,360 0.1393 5.480 5.480 5.560 5.440 5.840 165,375 5.5713 -5.52%
2022-01-17 0 0.145 0.142 0.146 0.140 0.156 5,925,000 890,980 0.1504 5.800 5.680 5.840 5.600 6.240 148,125 6.0151 -3.33%
2022-01-14 0 0.150 0.146 0.150 0.146 0.162 2,771,320 415,374 0.1499 6.000 5.840 6.000 5.840 6.480 69,283 5.9953 -1.96%
2022-01-13 0 0.153 0.150 0.173 0.145 0.173 4,591,300 688,893 0.1500 6.120 6.000 6.920 5.800 6.920 114,782 6.0017 0.00%
2022-01-12 0 0.153 0.151 0.155 0.148 0.162 6,687,500 1,030,647 0.1541 6.120 6.040 6.200 5.920 6.480 167,187 6.1646 -4.37%
2022-01-11 0 0.160 0.159 0.160 0.160 0.173 3,775,000 622,675 0.1649 6.400 6.360 6.400 6.400 6.920 94,375 6.5979 -10.11%
2022-01-10 0 0.178 0.164 0.178 0.160 0.178 2,840,000 475,905 0.1676 7.120 6.560 7.120 6.400 7.120 71,000 6.7029 5.95%
2022-01-07 0 0.168 0.165 0.168 0.168 0.168 170,000 28,560 0.1680 6.720 6.600 6.720 6.720 6.720 4,250 6.7200 0.00%
2022-01-06 0 0.168 0.166 0.168 0.167 0.180 1,715,000 293,195 0.1710 6.720 6.640 6.720 6.680 7.200 42,875 6.8384 -5.08%
2022-01-05 0 0.177 0.171 0.177 0.170 0.180 4,860,000 854,370 0.1758 7.080 6.840 7.080 6.800 7.200 121,500 7.0319 4.73%
2022-01-04 0 0.169 0.168 0.169 0.169 0.190 13,490,000 2,408,925 0.1786 6.760 6.720 6.760 6.760 7.600 337,250 7.1428 -12.89%
2022-01-03 0 0.194 0.181 0.195 0.182 0.199 365,000 67,640 0.1853 7.760 7.240 7.800 7.280 7.960 9,125 7.4126 6.59%
2021-12-31 0 0.182 0.181 0.182 0.182 0.182 780,000 141,960 0.1820 7.280 7.240 7.280 7.280 7.280 19,500 7.2800 0.55%
2021-12-30 0 0.181 0.180 0.181 0.181 0.200 2,475,000 471,560 0.1905 7.240 7.200 7.240 7.240 8.000 61,875 7.6212 -9.05%
2021-12-29 0 0.199 0.183 0.208 0.192 0.199 3,045,000 587,705 0.1930 7.960 7.320 8.320 7.680 7.960 76,125 7.7203 5.29%
2021-12-28 0 0.189 0.188 0.189 0.189 0.195 1,700,000 323,130 0.1901 7.560 7.520 7.560 7.560 7.800 42,500 7.6031 -9.13%
2021-12-24 0 0.208 0.188 0.208 0.208 0.208 10,000 2,080 0.2080 8.320 7.520 8.320 8.320 8.320 250 8.3200 5.05%
2021-12-23 0 0.198 0.185 0.198 0.184 0.200 3,520,000 670,375 0.1904 7.920 7.400 7.920 7.360 8.000 88,000 7.6179 4.76%
2021-12-22 0 0.189 0.187 0.202 0.184 0.194 4,960,000 937,535 0.1890 7.560 7.480 8.080 7.360 7.760 124,000 7.5608 0.53%
2021-12-21 0 0.188 0.188 0.189 0.188 0.210 2,965,000 576,655 0.1945 7.520 7.520 7.560 7.520 8.400 74,125 7.7795 -6.47%
2021-12-20 0 0.201 0.200 0.201 0.201 0.217 4,670,000 955,400 0.2046 8.040 8.000 8.040 8.040 8.680 116,750 8.1833 -10.67%
2021-12-17 0 0.225 0.218 0.225 0.225 0.225 40,000 9,000 0.2250 9.000 8.720 9.000 9.000 9.000 1,000 9.0000 -4.26%
2021-12-16 0 0.235 0.216 0.235 0.227 0.236 200,000 46,065 0.2303 9.400 8.640 9.400 9.080 9.440 5,000 9.2130 3.07%
2021-12-15 0 0.228 0.215 0.228 0.215 0.228 200,000 43,735 0.2187 9.120 8.600 9.120 8.600 9.120 5,000 8.7470 6.05%
2021-12-14 0 0.215 0.214 0.218 0.213 0.214 130,000 27,805 0.2139 8.600 8.560 8.720 8.520 8.560 3,250 8.5554 0.00%
2021-12-13 0 0.215 0.210 0.218 0.210 0.228 6,057,500 1,317,460 0.2175 8.600 8.400 8.720 8.400 9.120 151,437 8.6997 0.00%
2021-12-10 0 0.215 0.215 0.218 0.215 0.230 3,000,000 662,450 0.2208 8.600 8.600 8.720 8.600 9.200 75,000 8.8327 -6.52%
2021-12-09 0 0.230 0.230 0.237 0.225 0.240 4,760,000 1,111,985 0.2336 9.200 9.200 9.480 9.000 9.600 119,000 9.3444 -2.13%
2021-12-08 0 0.235 0.234 0.235 0.235 0.240 1,395,002 331,840 0.2379 9.400 9.360 9.400 9.400 9.600 34,875 9.5151 -5.24%
2021-12-07 0 0.248 0.239 0.249 0.240 0.275 1,795,000 437,355 0.2437 9.920 9.560 9.960 9.600 11.00 44,875 9.7461 -2.75%
2021-12-06 0 0.255 0.240 0.255 0.225 0.260 1,615,015 372,388 0.2306 10.20 9.600 10.20 9.000 10.40 40,375 9.2231 2.00%
2021-12-03 0 0.250 0.245 0.250 0.244 0.260 825,000 206,745 0.2506 10.00 9.800 10.00 9.760 10.40 20,625 10.024 2.46%
2021-12-02 0 0.244 0.243 0.244 0.243 0.315 6,435,000 1,706,385 0.2652 9.760 9.720 9.760 9.720 12.60 160,875 10.607 -21.29%
2021-12-01 0 0.310 0.305 0.310 0.300 0.320 1,540,000 468,250 0.3041 12.40 12.20 12.40 12.00 12.80 38,500 12.162 3.33%
2021-11-30 0 0.300 0.290 0.300 0.295 0.310 680,000 204,850 0.3013 12.00 11.60 12.00 11.80 12.40 17,000 12.050 -4.76%
2021-11-29 0 0.315 0.300 0.315 0.300 0.355 3,365,000 1,114,425 0.3312 12.60 12.00 12.60 12.00 14.20 84,125 13.247 -5.97%
2021-11-26 0 0.335 0.335 0.340 0.335 0.400 4,030,000 1,522,025 0.3777 13.40 13.40 13.60 13.40 16.00 100,750 15.107 -10.67%
2021-11-25 0 0.375 0.370 0.375 0.370 0.460 6,740,000 2,748,575 0.4078 15.00 14.80 15.00 14.80 18.40 168,500 16.312 -18.48%
2021-11-24 0 0.460 0.455 0.460 0.455 0.470 2,865,150 1,336,789 0.4666 18.40 18.20 18.40 18.20 18.80 71,629 18.663 0.00%
2021-11-23 0 0.460 0.465 0.470 0.410 0.460 941,403 416,627 0.4426 18.40 18.60 18.80 16.40 18.40 23,535 17.702 6.98%
2021-11-22 0 0.430 0.410 0.440 - - 0 0 - 17.20 16.40 17.60 - - 0 - 0.00%
2021-11-19 0 0.430 0.420 0.440 - - 0 0 - 17.20 16.80 17.60 - - 0 - 0.00%
2021-11-18 0 0.430 0.415 0.430 - - 0 0 - 17.20 16.60 17.20 - - 0 - 0.00%
2021-11-17 0 0.430 0.425 0.445 0.430 0.465 95,000 43,525 0.4582 17.20 17.00 17.80 17.20 18.60 2,375 18.326 -1.15%
2021-11-16 0 0.435 0.405 0.470 - - 0 0 - 17.40 16.20 18.80 - - 0 - 0.00%
2021-11-15 0 0.435 0.435 0.455 0.415 0.435 195,000 82,225 0.4217 17.40 17.40 18.20 16.60 17.40 4,875 16.867 7.41%
2021-11-12 0 0.405 0.395 0.470 - - 0 0 - 16.20 15.80 18.80 - - 0 - 0.00%
2021-11-11 0 0.405 0.410 0.420 0.395 0.410 90,000 36,300 0.4033 16.20 16.40 16.80 15.80 16.40 2,250 16.133 1.25%
2021-11-10 0 0.400 0.390 0.460 - - 0 0 - 16.00 15.60 18.40 - - 0 - 0.00%
2021-11-09 0 0.400 0.395 0.420 - - 0 0 - 16.00 15.80 16.80 - - 0 - 0.00%
2021-11-08 0 0.400 0.390 0.410 - - 0 0 - 16.00 15.60 16.40 - - 0 - 0.00%
2021-11-05 0 0.400 0.400 0.430 0.400 0.410 202,500 81,187 0.4009 16.00 16.00 17.20 16.00 16.40 5,062 16.037 -2.44%
2021-11-04 0 0.410 0.400 0.410 - - 19 8 0.4211 16.40 16.00 16.40 - - 0 16.842 -2.38%
2021-11-03 0 0.420 0.395 0.430 - - 0 0 - 16.80 15.80 17.20 - - 0 - 0.00%
2021-11-02 0 0.420 0.415 0.420 0.410 0.430 70,000 28,925 0.4132 16.80 16.60 16.80 16.40 17.20 1,750 16.529 5.00%
2021-11-01 0 0.400 0.405 0.415 0.400 0.470 60,000 25,500 0.4250 16.00 16.20 16.60 16.00 18.80 1,500 17.000 -2.44%
2021-10-29 0 0.410 0.405 0.410 0.410 0.410 190,000 77,900 0.4100 16.40 16.20 16.40 16.40 16.40 4,750 16.400 0.00%
2021-10-28 0 0.410 0.410 0.425 0.410 0.490 710,150 309,709 0.4361 16.40 16.40 17.00 16.40 19.60 17,754 17.445 -2.38%
2021-10-27 0 0.420 0.385 0.420 - - 0 0 - 16.80 15.40 16.80 - - 0 - 0.00%
2021-10-26 0 0.420 0.390 0.420 - - 0 0 - 16.80 15.60 16.80 - - 0 - 0.00%
2021-10-25 0 0.420 0.410 0.430 - - 0 0 - 16.80 16.40 17.20 - - 0 - 0.00%
2021-10-22 0 0.420 0.410 0.420 - - 0 0 - 16.80 16.40 16.80 - - 0 - -3.45%
2021-10-21 0 0.435 0.410 0.440 - - 0 0 - 17.40 16.40 17.60 - - 0 - 0.00%
2021-10-20 0 0.435 0.420 0.435 0.415 0.435 2,390,000 1,004,225 0.4202 17.40 16.80 17.40 16.60 17.40 59,750 16.807 -1.14%
2021-10-19 0 0.440 0.440 0.460 0.440 0.440 580,000 255,200 0.4400 17.60 17.60 18.40 17.60 17.60 14,500 17.600 -4.35%
2021-10-18 0 0.460 0.440 0.475 - - 0 0 - 18.40 17.60 19.00 - - 0 - 0.00%
2021-10-15 0 0.460 0.440 0.460 0.440 0.460 450,000 202,000 0.4489 18.40 17.60 18.40 17.60 18.40 11,250 17.956 4.55%
2021-10-12 0 0.440 0.425 0.440 0.440 0.440 70,000 30,800 0.4400 17.60 17.00 17.60 17.60 17.60 1,750 17.600 0.00%
2021-10-11 0 0.440 0.435 0.440 0.440 0.440 580,000 255,200 0.4400 17.60 17.40 17.60 17.60 17.60 14,500 17.600 0.00%
2021-10-08 0 0.440 0.425 0.440 0.440 0.465 1,600,000 716,900 0.4481 17.60 17.00 17.60 17.60 18.60 40,000 17.923 2.33%
2021-10-07 0 0.430 0.425 0.450 - - 900 364 0.4044 17.20 17.00 18.00 - - 22 16.178 0.00%
2021-10-06 0 0.430 0.430 0.440 0.430 0.430 30,000 12,900 0.4300 17.20 17.20 17.60 17.20 17.20 750 17.200 -2.27%
2021-10-05 0 0.440 0.425 0.440 0.440 0.440 15,000 6,600 0.4400 17.60 17.00 17.60 17.60 17.60 375 17.600 1.15%
2021-10-04 0 0.435 0.420 0.470 - - 0 0 - 17.40 16.80 18.80 - - 0 - 0.00%
2021-09-30 0 0.435 0.415 0.470 - - 0 0 - 17.40 16.60 18.80 - - 0 - 0.00%
2021-09-29 0 0.435 0.420 0.440 0.440 0.450 50,000 22,250 0.4450 17.40 16.80 17.60 17.60 18.00 1,250 17.800 2.35%
2021-09-28 0 0.425 0.425 0.445 0.410 0.410 25,050 10,270 0.4100 17.00 17.00 17.80 16.40 16.40 626 16.399 -3.41%
2021-09-27 0 0.440 0.415 0.440 0.440 0.440 340,000 149,600 0.4400 17.60 16.60 17.60 17.60 17.60 8,500 17.600 1.15%
2021-09-24 0 0.435 0.420 0.440 0.435 0.440 6,950,000 3,057,500 0.4399 17.40 16.80 17.60 17.40 17.60 173,750 17.597 -2.25%
2021-09-23 0 0.445 0.435 0.490 0.435 0.445 5,925,000 2,607,400 0.4401 17.80 17.40 19.60 17.40 17.80 148,125 17.603 0.00%
2021-09-21 0 0.445 0.430 0.475 - - 3,000 1,245 0.4150 17.80 17.20 19.00 - - 75 16.600 0.00%
2021-09-20 0 0.445 0.445 0.490 0.430 0.440 80,000 34,850 0.4356 17.80 17.80 19.60 17.20 17.60 2,000 17.425 0.00%
2021-09-17 0 0.445 0.420 0.475 - - 0 0 - 17.80 16.80 19.00 - - 0 - 0.00%
2021-09-16 0 0.445 0.420 0.450 - - 0 0 - 17.80 16.80 18.00 - - 0 - -1.11%
2021-09-15 0 0.450 0.415 0.480 - - 0 0 - 18.00 16.60 19.20 - - 0 - 0.00%
2021-09-14 0 0.450 0.450 0.460 - - 195 82 0.4205 18.00 18.00 18.40 - - 5 16.821 2.27%
2021-09-13 0 0.440 0.440 0.490 0.440 0.445 295,060 129,850 0.4401 17.60 17.60 19.60 17.60 17.80 7,376 17.603 -6.38%
2021-09-10 0 0.470 0.435 0.490 - - 0 0 - 18.80 17.40 19.60 - - 0 - 0.00%
2021-09-09 0 0.470 0.445 0.480 0.425 0.470 201,000 89,025 0.4429 18.80 17.80 19.20 17.00 18.80 5,025 17.716 8.05%
2021-09-08 0 0.435 0.435 0.460 0.420 0.420 5,450 2,284 0.4191 17.40 17.40 18.40 16.80 16.80 136 16.763 -3.33%
2021-09-07 0 0.450 0.430 0.470 - - 0 0 - 18.00 17.20 18.80 - - 0 - 0.00%
2021-09-06 0 0.450 0.410 0.500 - - 0 0 - 18.00 16.40 20.00 - - 0 - 0.00%
2021-09-03 0 0.450 0.430 0.460 - - 0 0 - 18.00 17.20 18.40 - - 0 - 0.00%
2021-09-02 0 0.450 0.425 0.500 - - 0 0 - 18.00 17.00 20.00 - - 0 - 0.00%
2021-09-01 0 0.450 0.450 0.470 - - 0 0 - 18.00 18.00 18.80 - - 0 - 0.00%
2021-08-31 0 0.450 0.435 0.470 0.440 0.450 52,274 23,332 0.4463 18.00 17.40 18.80 17.60 18.00 1,307 17.854 0.00%
2021-08-30 0 0.450 0.405 0.450 - - 0 0 - 18.00 16.20 18.00 - - 0 - 0.00%
2021-08-27 0 0.450 0.420 0.480 - - 0 0 - 18.00 16.80 19.20 - - 0 - 0.00%
2021-08-26 0 0.450 0.415 0.500 - - 0 0 - 18.00 16.60 20.00 - - 0 - 0.00%
2021-08-25 0 0.450 0.430 0.480 0.450 0.450 35,000 15,750 0.4500 18.00 17.20 19.20 18.00 18.00 875 18.000 2.27%
2021-08-24 0 0.440 0.435 0.480 0.440 0.440 100,000 44,000 0.4400 17.60 17.40 19.20 17.60 17.60 2,500 17.600 0.00%
2021-08-23 0 0.440 0.440 0.500 - - 0 0 - 17.60 17.60 20.00 - - 0 - 1.15%
2021-08-20 0 0.435 0.420 0.450 0.430 0.430 9,750 4,097 0.4202 17.40 16.80 18.00 17.20 17.20 244 16.808 -1.14%
2021-08-19 0 0.440 0.440 0.480 0.440 0.440 80,000 35,200 0.4400 17.60 17.60 19.20 17.60 17.60 2,000 17.600 -4.35%
2021-08-18 0 0.460 0.435 0.480 - - 0 0 - 18.40 17.40 19.20 - - 0 - 0.00%
2021-08-17 0 0.460 0.445 0.480 - - 0 0 - 18.40 17.80 19.20 - - 0 - 0.00%
2021-08-16 0 0.460 0.435 0.485 - - 0 0 - 18.40 17.40 19.40 - - 0 - 0.00%
2021-08-13 0 0.460 0.430 0.460 - - 0 0 - 18.40 17.20 18.40 - - 0 - 0.00%
2021-08-12 0 0.460 0.435 0.460 - - 0 0 - 18.40 17.40 18.40 - - 0 - 0.00%
2021-08-11 0 0.460 0.460 0.500 - - 0 0 - 18.40 18.40 20.00 - - 0 - 5.75%
2021-08-10 0 0.435 0.430 0.480 - - 0 0 - 17.40 17.20 19.20 - - 0 - 0.00%
2021-08-09 0 0.435 0.435 0.450 0.435 0.435 8,000 3,495 0.4369 17.40 17.40 18.00 17.40 17.40 200 17.475 -2.25%
2021-08-06 0 0.445 0.420 0.480 - - 0 0 - 17.80 16.80 19.20 - - 0 - 0.00%
2021-08-05 0 0.445 0.405 0.450 0.445 0.445 30,000 13,350 0.4450 17.80 16.20 18.00 17.80 17.80 750 17.800 0.00%
2021-08-04 0 0.445 0.430 0.445 0.445 0.445 100,000 44,500 0.4450 17.80 17.20 17.80 17.80 17.80 2,500 17.800 4.71%
2021-08-03 0 0.425 0.425 0.480 - - 0 0 - 17.00 17.00 19.20 - - 0 - 0.00%
2021-08-02 0 0.425 0.425 0.475 0.425 0.425 7,500 3,137 0.4183 17.00 17.00 19.00 17.00 17.00 187 16.731 -1.16%
2021-07-30 0 0.430 0.425 0.455 - - 0 0 - 17.20 17.00 18.20 - - 0 - 0.00%
2021-07-29 0 0.430 0.425 0.480 0.430 0.430 670,000 288,100 0.4300 17.20 17.00 19.20 17.20 17.20 16,750 17.200 2.38%
2021-07-28 0 0.420 0.420 0.480 - - 0 0 - 16.80 16.80 19.20 - - 0 - 0.00%
2021-07-27 0 0.420 0.420 0.450 0.420 0.455 375,000 158,450 0.4225 16.80 16.80 18.00 16.80 18.20 9,375 16.901 -4.55%
2021-07-26 0 0.440 0.440 0.495 0.440 0.440 50,440 22,182 0.4398 17.60 17.60 19.80 17.60 17.60 1,261 17.591 -4.35%
2021-07-23 0 0.460 0.460 0.500 0.440 0.440 250,000 110,000 0.4400 18.40 18.40 20.00 17.60 17.60 6,250 17.600 -4.17%
2021-07-22 0 0.480 0.445 0.490 0.475 0.480 110,000 52,775 0.4798 19.20 17.80 19.60 19.00 19.20 2,750 19.191 6.67%
2021-07-21 0 0.450 0.440 0.490 - - 0 0 - 18.00 17.60 19.60 - - 0 - 0.00%
2021-07-20 0 0.450 0.450 0.490 0.440 0.440 5,000 2,200 0.4400 18.00 18.00 19.60 17.60 17.60 125 17.600 -3.23%
2021-07-19 0 0.465 0.440 0.490 - - 0 0 - 18.60 17.60 19.60 - - 0 - 0.00%
2021-07-16 0 0.465 0.440 0.490 - - 0 0 - 18.60 17.60 19.60 - - 0 - 0.00%
2021-07-15 0 0.465 0.440 0.490 - - 45 18 0.4000 18.60 17.60 19.60 - - 1 16.000 0.00%
2021-07-14 0 0.465 0.440 0.490 0.465 0.465 10,000 4,650 0.4650 18.60 17.60 19.60 18.60 18.60 250 18.600 2.20%
2021-07-13 0 0.455 0.440 0.490 - - 0 0 - 18.20 17.60 19.60 - - 0 - 0.00%
2021-07-12 0 0.455 0.440 0.500 - - 0 0 - 18.20 17.60 20.00 - - 0 - 0.00%
2021-07-09 0 0.455 0.455 0.495 0.455 0.455 5,000 2,275 0.4550 18.20 18.20 19.80 18.20 18.20 125 18.200 0.00%
2021-07-08 0 0.455 0.440 0.500 0.440 0.455 140,000 62,050 0.4432 18.20 17.60 20.00 17.60 18.20 3,500 17.729 -2.15%
2021-07-07 0 0.465 0.445 0.500 - - 0 0 - 18.60 17.80 20.00 - - 0 - 0.00%
2021-07-06 0 0.465 0.440 0.500 - - 0 0 - 18.60 17.60 20.00 - - 0 - 0.00%
2021-07-05 0 0.465 0.445 0.500 - - 600 258 0.4300 18.60 17.80 20.00 - - 15 17.200 0.00%
2021-07-02 0 0.465 0.450 0.465 - - 0 0 - 18.60 18.00 18.60 - - 0 - 0.00%
2021-06-30 0 0.465 0.440 0.495 - - 0 0 - 18.60 17.60 19.80 - - 0 - 0.00%
2021-06-29 0 0.465 0.465 0.500 - - 750 333 0.4440 18.60 18.60 20.00 - - 19 17.760 4.49%
2021-06-28 0 0.445 0.440 0.500 0.445 0.470 10,000 4,575 0.4575 17.80 17.60 20.00 17.80 18.80 250 18.300 -5.32%
2021-06-25 0 0.470 0.470 0.495 - - 0 0 - 18.80 18.80 19.80 - - 0 - 2.17%
2021-06-24 0 0.460 0.450 0.500 - - 300 129 0.4300 18.40 18.00 20.00 - - 7 17.200 0.00%
2021-06-23 0 0.460 0.455 0.495 - - 0 0 - 18.40 18.20 19.80 - - 0 - 0.00%
2021-06-22 0 0.460 0.460 0.495 - - 0 0 - 18.40 18.40 19.80 - - 0 - 0.00%
2021-06-21 0 0.460 0.440 0.460 - - 0 0 - 18.40 17.60 18.40 - - 0 - 0.00%
2021-06-18 0 0.460 0.450 0.500 - - 0 0 - 18.40 18.00 20.00 - - 0 - 0.00%
2021-06-17 0 0.460 0.440 0.500 - - 0 0 - 18.40 17.60 20.00 - - 0 - 0.00%
2021-06-16 0 0.460 0.445 0.495 - - 0 0 - 18.40 17.80 19.80 - - 0 - 0.00%
2021-06-15 0 0.460 0.460 0.495 0.445 0.445 10,000 4,450 0.4450 18.40 18.40 19.80 17.80 17.80 250 17.800 2.22%
2021-06-11 0 0.450 0.450 0.495 0.440 0.445 190,175 83,775 0.4405 18.00 18.00 19.80 17.60 17.80 4,754 17.621 -6.25%
2021-06-10 0 0.480 0.440 0.490 - - 0 0 - 19.20 17.60 19.60 - - 0 - 0.00%
2021-06-09 0 0.480 0.480 0.490 0.480 0.480 12,500 5,900 0.4720 19.20 19.20 19.60 19.20 19.20 312 18.880 -2.04%
2021-06-08 0 0.490 0.450 0.490 - - 0 0 - 19.60 18.00 19.60 - - 0 - 0.00%
2021-06-07 0 0.490 0.470 0.490 - - 150 67 0.4467 19.60 18.80 19.60 - - 4 17.867 0.00%
2021-06-04 0 0.490 0.450 0.490 - - 0 0 - 19.60 18.00 19.60 - - 0 - 0.00%
2021-06-03 0 0.490 0.470 0.490 0.480 0.490 36,050 17,456 0.4842 19.60 18.80 19.60 19.20 19.60 901 19.369 4.26%
2021-06-02 0 0.470 0.450 0.490 - - 0 0 - 18.80 18.00 19.60 - - 0 - 0.00%
2021-06-01 0 0.470 0.470 0.490 0.470 0.470 47,105 22,097 0.4691 18.80 18.80 19.60 18.80 18.80 1,178 18.764 0.00%
2021-05-31 0 0.470 0.470 0.500 0.470 0.470 105,000 49,350 0.4700 18.80 18.80 20.00 18.80 18.80 2,625 18.800 -4.08%
2021-05-28 0 0.490 0.470 0.490 - - 0 0 - 19.60 18.80 19.60 - - 0 - 0.00%
2021-05-27 0 0.490 0.470 0.500 - - 0 0 - 19.60 18.80 20.00 - - 0 - 0.00%
2021-05-26 0 0.490 0.465 0.500 - - 0 0 - 19.60 18.60 20.00 - - 0 - 0.00%
2021-05-25 0 0.490 0.475 0.490 - - 300 138 0.4600 19.60 19.00 19.60 - - 7 18.400 0.00%
2021-05-24 0 0.490 0.465 0.500 - - 0 0 - 19.60 18.60 20.00 - - 0 - 0.00%
2021-05-21 0 0.490 0.465 0.500 - - 0 0 - 19.60 18.60 20.00 - - 0 - 0.00%
2021-05-20 0 0.490 0.470 0.490 - - 0 0 - 19.60 18.80 19.60 - - 0 - -2.00%
2021-05-18 0 0.500 0.465 0.500 - - 0 0 - 20.00 18.60 20.00 - - 0 - 0.00%
2021-05-17 0 0.500 0.465 0.500 - - 0 0 - 20.00 18.60 20.00 - - 0 - 0.00%
2021-05-14 0 0.500 0.465 0.500 0.500 0.500 20,000 10,000 0.5000 20.00 18.60 20.00 20.00 20.00 500 20.000 1.01%
2021-05-13 0 0.495 0.465 0.500 - - 0 0 - 19.80 18.60 20.00 - - 0 - 0.00%
2021-05-12 0 0.495 0.470 0.495 0.495 0.495 200,000 99,000 0.4950 19.80 18.80 19.80 19.80 19.80 5,000 19.800 -1.00%
2021-05-11 0 0.500 0.480 0.500 0.470 0.500 35,000 16,600 0.4743 20.00 19.20 20.00 18.80 20.00 875 18.971 2.04%
2021-05-10 0 0.490 0.470 0.500 - - 5 2 0.4000 19.60 18.80 20.00 - - 0 16.000 0.00%
2021-05-07 0 0.490 0.475 0.500 - - 0 0 - 19.60 19.00 20.00 - - 0 - 0.00%
2021-05-06 0 0.490 0.470 0.500 0.490 0.490 5,000 2,450 0.4900 19.60 18.80 20.00 19.60 19.60 125 19.600 2.08%
2021-05-05 0 0.480 0.475 0.480 0.470 0.485 145,000 69,575 0.4798 19.20 19.00 19.20 18.80 19.40 3,625 19.193 2.13%
2021-05-04 0 0.470 0.470 0.490 0.470 0.495 1,585,000 763,625 0.4818 18.80 18.80 19.60 18.80 19.80 39,625 19.271 -6.00%
2021-05-03 0 0.500 0.495 0.510 - - 0 0 - 20.00 19.80 20.40 - - 0 - 0.00%
2021-04-30 0 0.500 0.495 0.510 0.500 0.500 6,745,180 3,372,585 0.5000 20.00 19.80 20.40 20.00 20.00 168,629 20.000 0.00%
2021-04-29 0 0.500 0.495 0.510 0.500 0.500 6,800,150 3,400,072 0.5000 20.00 19.80 20.40 20.00 20.00 170,004 20.000 -1.96%
2021-04-28 0 0.510 0.495 0.510 0.495 0.510 7,940,000 3,966,700 0.4996 20.40 19.80 20.40 19.80 20.40 198,500 19.983 2.00%
2021-04-27 0 0.500 0.500 0.510 0.500 0.500 17,705,000 8,852,500 0.5000 20.00 20.00 20.40 20.00 20.00 442,625 20.000 0.00%
2021-04-26 0 0.500 0.495 0.510 0.500 0.510 2,140,000 1,071,100 0.5005 20.00 19.80 20.40 20.00 20.40 53,500 20.021 -3.85%
2021-04-23 0 0.520 0.500 0.510 0.500 0.520 5,355,000 2,720,950 0.5081 20.80 20.00 20.40 20.00 20.80 133,875 20.325 4.00%
2021-04-22 0 0.500 0.495 0.500 0.500 0.530 32,322,995 16,221,847 0.5019 20.00 19.80 20.00 20.00 21.20 808,075 20.075 1.01%
2021-04-21 0 0.495 0.495 0.500 0.495 0.495 37,500 18,512 0.4937 19.80 19.80 20.00 19.80 19.80 937 19.746 0.00%
2021-04-20 0 0.495 0.490 0.500 0.495 0.500 770,000 381,675 0.4957 19.80 19.60 20.00 19.80 20.00 19,250 19.827 -1.00%
2021-04-19 0 0.500 0.495 0.500 0.500 0.500 95,150 47,571 0.5000 20.00 19.80 20.00 20.00 20.00 2,379 19.998 0.00%
2021-04-16 0 0.500 0.495 0.500 0.495 0.500 20,005 9,927 0.4962 20.00 19.80 20.00 19.80 20.00 500 19.849 1.01%
2021-04-15 0 0.495 0.495 0.500 0.495 0.495 258,395 127,583 0.4938 19.80 19.80 20.00 19.80 19.80 6,460 19.750 0.00%
2021-04-14 0 0.495 0.495 0.500 0.495 0.495 110,000 54,450 0.4950 19.80 19.80 20.00 19.80 19.80 2,750 19.800 0.00%
2021-04-13 0 0.495 0.495 0.500 0.495 0.495 663,295 328,182 0.4948 19.80 19.80 20.00 19.80 19.80 16,582 19.791 -1.00%
2021-04-12 0 0.500 0.495 0.500 0.495 0.500 1,002,885 496,929 0.4955 20.00 19.80 20.00 19.80 20.00 25,072 19.820 1.01%
2021-04-09 0 0.495 0.495 0.500 0.495 0.495 296,845 146,852 0.4947 19.80 19.80 20.00 19.80 19.80 7,421 19.788 0.00%
2021-04-08 0 0.495 0.495 0.500 0.495 0.495 427,630 211,624 0.4949 19.80 19.80 20.00 19.80 19.80 10,691 19.795 0.00%
2021-04-07 0 0.495 0.495 0.500 0.490 0.500 5,088,571 2,521,885 0.4956 19.80 19.80 20.00 19.60 20.00 127,214 19.824 0.00%
2021-04-01 0 0.495 0.490 0.495 0.490 0.495 1,477,500 730,600 0.4945 19.80 19.60 19.80 19.60 19.80 36,937 19.779 1.02%
2021-03-31 0 0.490 0.490 0.495 0.490 0.495 740,250 365,367 0.4936 19.60 19.60 19.80 19.60 19.80 18,506 19.743 0.00%
2021-03-30 0 0.490 0.490 0.495 0.490 0.490 1,058,161 518,277 0.4898 19.60 19.60 19.80 19.60 19.60 26,454 19.592 0.00%
2021-03-29 0 0.490 0.490 0.495 0.480 0.490 1,315,000 641,350 0.4877 19.60 19.60 19.80 19.20 19.60 32,875 19.509 3.16%
2021-03-26 0 0.475 0.475 0.480 0.475 0.475 1,200,000 570,000 0.4750 19.00 19.00 19.20 19.00 19.00 30,000 19.000 1.06%
2021-03-25 0 0.470 0.470 0.475 0.470 0.470 1,085,000 509,950 0.4700 18.80 18.80 19.00 18.80 18.80 27,125 18.800 0.00%
2021-03-24 0 0.470 0.470 0.475 0.470 0.470 1,865,000 876,550 0.4700 18.80 18.80 19.00 18.80 18.80 46,625 18.800 0.00%
2021-03-23 0 0.470 0.470 0.475 0.470 0.470 5,000 2,350 0.4700 18.80 18.80 19.00 18.80 18.80 125 18.800 -1.05%
2021-03-22 0 0.475 0.470 0.480 0.470 0.475 230,000 109,100 0.4743 19.00 18.80 19.20 18.80 19.00 5,750 18.974 0.00%
2021-03-19 0 0.475 0.470 0.475 0.470 0.490 4,300,000 2,051,400 0.4771 19.00 18.80 19.00 18.80 19.60 107,500 19.083 1.06%
2021-03-18 0 0.470 0.470 0.475 0.470 0.470 95,000 44,650 0.4700 18.80 18.80 19.00 18.80 18.80 2,375 18.800 0.00%
2021-03-17 0 0.470 0.470 0.475 0.470 0.470 1,000,000 470,000 0.4700 18.80 18.80 19.00 18.80 18.80 25,000 18.800 0.00%
2021-03-16 0 0.470 0.470 0.475 0.470 0.470 3,115,000 1,464,050 0.4700 18.80 18.80 19.00 18.80 18.80 77,875 18.800 -1.05%
2021-03-15 0 0.475 0.470 0.475 0.470 0.475 12,500 5,850 0.4680 19.00 18.80 19.00 18.80 19.00 312 18.720 2.15%
2021-03-12 0 0.465 0.465 0.470 0.465 0.470 2,526,755 1,182,439 0.4680 18.60 18.60 18.80 18.60 18.80 63,169 18.719 -2.11%
2021-03-11 0 0.475 0.470 0.480 0.470 0.475 1,135,000 534,075 0.4706 19.00 18.80 19.20 18.80 19.00 28,375 18.822 1.06%
2021-03-10 0 0.470 0.470 0.480 0.470 0.470 105,000 49,350 0.4700 18.80 18.80 19.20 18.80 18.80 2,625 18.800 -2.08%
2021-03-09 0 0.480 0.470 0.480 0.470 0.480 125,000 59,375 0.4750 19.20 18.80 19.20 18.80 19.20 3,125 19.000 1.05%
2021-03-08 0 0.475 0.475 0.480 0.475 0.480 2,035,000 969,625 0.4765 19.00 19.00 19.20 19.00 19.20 50,875 19.059 -1.04%
2021-03-05 0 0.480 0.475 0.485 0.475 0.480 1,455,000 697,125 0.4791 19.20 19.00 19.40 19.00 19.20 36,375 19.165 1.05%
2021-03-04 0 0.475 0.475 0.485 0.475 0.480 1,205,000 577,375 0.4791 19.00 19.00 19.40 19.00 19.20 30,125 19.166 -1.04%
2021-03-03 0 0.480 0.475 0.485 0.480 0.485 310,000 149,300 0.4816 19.20 19.00 19.40 19.20 19.40 7,750 19.265 0.00%
2021-03-02 0 0.480 0.480 0.485 0.480 0.490 882,500 426,600 0.4834 19.20 19.20 19.40 19.20 19.60 22,062 19.336 0.00%
2021-03-01 0 0.480 0.480 0.485 0.480 0.485 1,100,000 533,000 0.4845 19.20 19.20 19.40 19.20 19.40 27,500 19.382 -1.03%
2021-02-26 0 0.485 0.480 0.485 0.480 0.490 1,788,570 867,392 0.4850 19.40 19.20 19.40 19.20 19.60 44,714 19.399 -1.02%
2021-02-25 0 0.490 0.485 0.490 0.480 0.490 1,025,000 497,575 0.4854 19.60 19.40 19.60 19.20 19.60 25,625 19.418 1.03%
2021-02-24 0 0.485 0.485 0.490 0.470 0.485 5,433,000 2,606,325 0.4797 19.40 19.40 19.60 18.80 19.40 135,825 19.189 0.00%
2021-02-23 0 0.485 0.485 0.490 0.470 0.495 82,500 39,437 0.4780 19.40 19.40 19.60 18.80 19.80 2,062 19.121 3.19%
2021-02-22 0 0.470 0.470 0.475 0.465 0.465 85,000 39,525 0.4650 18.80 18.80 19.00 18.60 18.60 2,125 18.600 -2.08%
2021-02-19 0 0.480 0.460 0.480 0.470 0.480 1,187,500 563,825 0.4748 19.20 18.40 19.20 18.80 19.20 29,687 18.992 0.00%
2021-02-18 0 0.480 0.480 0.485 0.480 0.485 4,160,000 1,997,125 0.4801 19.20 19.20 19.40 19.20 19.40 104,000 19.203 -1.03%
2021-02-17 0 0.485 0.485 0.490 0.485 0.495 1,098,900 535,914 0.4877 19.40 19.40 19.60 19.40 19.80 27,472 19.507 -1.02%
2021-02-16 0 0.490 0.480 0.490 0.485 0.600 4,474,045 2,358,138 0.5271 19.60 19.20 19.60 19.40 24.00 111,851 21.083 20.99%
2021-02-11 1 - - - - - 0 0 - 16.20 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 16.20 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 16.20 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 16.20 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 16.20 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 16.20 - - - - 0 - 0.00%
2021-02-03 0 0.405 0.405 0.430 0.405 0.405 27,500 11,100 0.4036 16.20 16.20 17.20 16.20 16.20 687 16.145 0.00%
2021-02-02 0 0.405 0.405 0.435 0.405 0.405 5,000 2,025 0.4050 16.20 16.20 17.40 16.20 16.20 125 16.200 -2.41%
2021-02-01 0 0.415 0.410 0.415 0.410 0.415 612,695 251,557 0.4106 16.60 16.40 16.60 16.40 16.60 15,317 16.423 -1.19%
2021-01-29 0 0.420 0.410 0.430 0.400 0.420 85,000 34,100 0.4012 16.80 16.40 17.20 16.00 16.80 2,125 16.047 5.00%
2021-01-28 0 0.400 0.400 0.420 0.400 0.410 525,000 211,700 0.4032 16.00 16.00 16.80 16.00 16.40 13,125 16.130 -1.23%
2021-01-27 0 0.405 0.405 0.420 0.395 0.410 301,500 121,870 0.4042 16.20 16.20 16.80 15.80 16.40 7,537 16.168 -3.57%
2021-01-26 0 0.420 0.420 0.435 0.410 0.410 33,250 13,567 0.4080 16.80 16.80 17.40 16.40 16.40 831 16.321 1.20%
2021-01-25 0 0.415 0.415 0.435 0.415 0.435 261,250 109,493 0.4191 16.60 16.60 17.40 16.60 17.40 6,531 16.764 -1.19%
2021-01-22 0 0.420 0.415 0.435 0.405 0.425 425,500 179,995 0.4230 16.80 16.60 17.40 16.20 17.00 10,637 16.921 -1.18%
2021-01-21 0 0.425 0.410 0.430 0.410 0.425 810,708 340,601 0.4201 17.00 16.40 17.20 16.40 17.00 20,268 16.805 0.00%
2021-01-20 0 0.425 0.415 0.430 0.400 0.425 285,250 119,243 0.4180 17.00 16.60 17.20 16.00 17.00 7,131 16.721 1.19%
2021-01-19 0 0.420 0.400 0.425 0.390 0.420 195,000 80,625 0.4135 16.80 16.00 17.00 15.60 16.80 4,875 16.538 1.20%
2021-01-18 0 0.415 0.400 0.430 - - 180 70 0.3889 16.60 16.00 17.20 - - 4 15.556 0.00%
2021-01-15 0 0.415 0.395 0.420 - - 0 0 - 16.60 15.80 16.80 - - 0 - -1.19%
2021-01-14 0 0.420 0.405 0.420 0.390 0.420 53,750 21,562 0.4012 16.80 16.20 16.80 15.60 16.80 1,344 16.046 3.70%
2021-01-13 0 0.405 0.380 0.410 - - 1,660 630 0.3795 16.20 15.20 16.40 - - 41 15.181 -1.22%
2021-01-12 0 0.410 0.400 0.415 0.400 0.410 176,825 71,561 0.4047 16.40 16.00 16.60 16.00 16.40 4,421 16.188 -1.20%
2021-01-11 0 0.415 0.395 0.415 0.380 0.425 405,061 164,748 0.4067 16.60 15.80 16.60 15.20 17.00 10,127 16.269 0.00%
2021-01-08 0 0.415 0.410 0.415 0.400 0.415 375,000 152,900 0.4077 16.60 16.40 16.60 16.00 16.60 9,375 16.309 2.47%
2021-01-07 0 0.405 0.385 0.410 0.390 0.410 945,000 369,450 0.3910 16.20 15.40 16.40 15.60 16.40 23,625 15.638 3.85%
2021-01-06 0 0.390 0.390 0.400 0.380 0.385 50,610 19,200 0.3794 15.60 15.60 16.00 15.20 15.40 1,265 15.175 -2.50%
2021-01-05 0 0.400 0.400 0.410 0.385 0.410 22,750 8,958 0.3938 16.00 16.00 16.40 15.40 16.40 569 15.750 2.56%
2021-01-04 0 0.390 0.390 0.405 0.390 0.390 155,000 60,450 0.3900 15.60 15.60 16.20 15.60 15.60 3,875 15.600 0.00%
2020-12-31 0 0.390 0.385 0.410 0.385 0.400 3,419,250 1,366,497 0.3996 15.60 15.40 16.40 15.40 16.00 85,481 15.986 -2.50%
2020-12-30 0 0.400 0.400 0.410 0.375 0.400 6,722,500 2,614,625 0.3889 16.00 16.00 16.40 15.00 16.00 168,062 15.557 6.67%
2020-12-29 0 0.375 0.390 0.395 0.350 0.395 5,330,000 1,943,775 0.3647 15.00 15.60 15.80 14.00 15.80 133,250 14.587 -1.32%
2020-12-28 0 0.380 0.380 0.385 0.365 0.380 465,150 174,673 0.3755 15.20 15.20 15.40 14.60 15.20 11,629 15.021 5.56%
2020-12-24 0 0.360 0.340 0.375 - - 0 0 - 14.40 13.60 15.00 - - 0 - 0.00%
2020-12-23 0 0.360 0.340 0.370 0.360 0.360 5,000 1,800 0.3600 14.40 13.60 14.80 14.40 14.40 125 14.400 -4.00%
2020-12-22 0 0.375 0.365 0.380 - - 0 0 - 15.00 14.60 15.20 - - 0 - 0.00%
2020-12-21 0 0.375 0.375 0.380 - - 0 0 - 15.00 15.00 15.20 - - 0 - 1.35%
2020-12-18 0 0.370 0.360 0.370 0.375 0.375 5,000 1,875 0.3750 14.80 14.40 14.80 15.00 15.00 125 15.000 2.78%
2020-12-17 0 0.360 0.360 0.375 0.360 0.360 100,000 36,000 0.3600 14.40 14.40 15.00 14.40 14.40 2,500 14.400 -1.37%
2020-12-16 0 0.365 0.360 0.380 0.360 0.365 202,680 73,586 0.3631 14.60 14.40 15.20 14.40 14.60 5,067 14.523 1.39%
2020-12-15 0 0.360 0.360 0.375 0.355 0.380 1,773,333 630,358 0.3555 14.40 14.40 15.00 14.20 15.20 44,333 14.219 0.00%
2020-12-14 0 0.360 0.350 0.380 - - 0 0 - 14.40 14.00 15.20 - - 0 - 0.00%
2020-12-11 0 0.360 0.340 0.380 0.330 0.360 50,401 17,552 0.3482 14.40 13.60 15.20 13.20 14.40 1,260 13.930 0.00%
2020-12-10 0 0.360 0.340 0.360 - - 0 0 - 14.40 13.60 14.40 - - 0 - 0.00%
2020-12-09 0 0.360 0.340 0.375 - - 0 0 - 14.40 13.60 15.00 - - 0 - 0.00%
2020-12-08 0 0.360 0.345 0.360 - - 0 0 - 14.40 13.80 14.40 - - 0 - 0.00%
2020-12-07 0 0.360 0.345 0.360 0.340 0.360 2,245,007 785,227 0.3498 14.40 13.80 14.40 13.60 14.40 56,125 13.991 1.41%
2020-12-04 0 0.355 0.340 0.355 0.330 0.360 180,000 61,875 0.3438 14.20 13.60 14.20 13.20 14.40 4,500 13.750 0.00%
2020-12-03 0 0.355 0.340 0.355 0.330 0.355 240,000 81,150 0.3381 14.20 13.60 14.20 13.20 14.20 6,000 13.525 -1.39%
2020-12-02 0 0.360 0.355 0.370 - - 0 0 - 14.40 14.20 14.80 - - 0 - 0.00%
2020-12-01 0 0.360 0.355 0.360 0.350 0.360 925,000 332,100 0.3590 14.40 14.20 14.40 14.00 14.40 23,125 14.361 2.86%
2020-11-30 0 0.350 0.330 0.360 - - 0 0 - 14.00 13.20 14.40 - - 0 - 0.00%
2020-11-27 0 0.350 0.350 0.355 0.350 0.360 157,000 55,615 0.3542 14.00 14.00 14.20 14.00 14.40 3,925 14.169 0.00%
2020-11-26 0 0.350 0.350 0.365 0.350 0.350 415,500 145,415 0.3500 14.00 14.00 14.60 14.00 14.00 10,387 13.999 -2.78%
2020-11-25 0 0.360 0.350 0.360 0.350 0.360 100,000 35,050 0.3505 14.40 14.00 14.40 14.00 14.40 2,500 14.020 2.86%
2020-11-24 0 0.350 0.350 0.360 0.350 0.350 140,090 48,929 0.3493 14.00 14.00 14.40 14.00 14.00 3,502 13.971 0.00%
2020-11-23 0 0.350 0.350 0.360 0.340 0.365 547,565 191,746 0.3502 14.00 14.00 14.40 13.60 14.60 13,689 14.007 6.06%
2020-11-20 0 0.330 0.330 0.340 0.330 0.340 575,000 191,650 0.3333 13.20 13.20 13.60 13.20 13.60 14,375 13.332 -4.35%
2020-11-19 0 0.345 0.325 0.355 0.320 0.345 10,194,750 3,413,898 0.3349 13.80 13.00 14.20 12.80 13.80 254,869 13.395 0.00%
2020-11-18 0 0.345 0.320 0.340 0.315 0.345 175,500 57,272 0.3263 13.80 12.80 13.60 12.60 13.80 4,387 13.053 1.47%
2020-11-17 0 0.340 0.315 0.340 0.315 0.340 105,000 35,250 0.3357 13.60 12.60 13.60 12.60 13.60 2,625 13.429 -1.45%
2020-11-16 0 0.345 0.320 0.345 0.315 0.345 325,000 110,025 0.3385 13.80 12.80 13.80 12.60 13.80 8,125 13.542 -1.43%
2020-11-13 0 0.350 0.300 0.350 0.350 0.350 10,000 3,500 0.3500 14.00 12.00 14.00 14.00 14.00 250 14.000 2.94%
2020-11-12 0 0.340 0.340 0.350 0.325 0.355 7,250,000 2,462,600 0.3397 13.60 13.60 14.00 13.00 14.20 181,250 13.587 -4.23%
2020-11-11 0 0.355 0.340 0.355 0.320 0.370 980,000 334,650 0.3415 14.20 13.60 14.20 12.80 14.80 24,500 13.659 -5.33%
2020-11-10 0 0.375 0.375 0.380 0.360 0.380 487,500 177,425 0.3639 15.00 15.00 15.20 14.40 15.20 12,187 14.558 10.29%
2020-11-09 1 - - - - - 0 0 - 13.60 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 13.60 - - - - 0 - 0.00%
2020-11-05 0 0.340 0.310 0.340 0.325 0.345 720,000 242,000 0.3361 13.60 12.40 13.60 13.00 13.80 18,000 13.444 4.62%
2020-11-04 0 0.325 0.305 0.330 0.310 0.345 410,127 133,611 0.3258 13.00 12.20 13.20 12.40 13.80 10,253 13.031 3.17%
2020-11-03 0 0.315 0.305 0.320 - - 1,500 435 0.2900 12.60 12.20 12.80 - - 37 11.600 0.00%
2020-11-02 0 0.315 0.300 0.320 0.300 0.320 290,000 88,625 0.3056 12.60 12.00 12.80 12.00 12.80 7,250 12.224 3.28%
2020-10-30 0 0.305 0.305 0.325 0.305 0.310 440,005 135,076 0.3070 12.20 12.20 13.00 12.20 12.40 11,000 12.279 -7.58%
2020-10-29 0 0.330 0.310 0.330 - - 210 60 0.2857 13.20 12.40 13.20 - - 5 11.429 0.00%
2020-10-28 0 0.330 0.320 0.330 0.320 0.330 10,060 3,268 0.3249 13.20 12.80 13.20 12.80 13.20 251 12.994 3.13%
2020-10-27 0 0.320 0.305 0.330 0.300 0.330 355,000 111,350 0.3137 12.80 12.20 13.20 12.00 13.20 8,875 12.546 0.00%
2020-10-23 0 0.320 0.305 0.320 0.305 0.330 539,000 173,870 0.3226 12.80 12.20 12.80 12.20 13.20 13,475 12.903 6.67%
2020-10-22 0 0.300 0.300 0.310 0.300 0.300 100,000 30,000 0.3000 12.00 12.00 12.40 12.00 12.00 2,500 12.000 0.00%
2020-10-21 0 0.300 0.300 0.310 0.300 0.300 150,000 45,000 0.3000 12.00 12.00 12.40 12.00 12.00 3,750 12.000 0.00%
2020-10-20 0 0.300 0.300 0.310 0.300 0.300 5,000 1,500 0.3000 12.00 12.00 12.40 12.00 12.00 125 12.000 0.00%
2020-10-19 0 0.300 0.300 0.310 0.300 0.310 215,000 65,600 0.3051 12.00 12.00 12.40 12.00 12.40 5,375 12.205 -3.23%
2020-10-16 0 0.310 0.310 0.315 0.300 0.300 15,000 4,500 0.3000 12.40 12.40 12.60 12.00 12.00 375 12.000 0.00%
2020-10-15 0 0.310 0.300 0.310 0.295 0.310 775,000 232,200 0.2996 12.40 12.00 12.40 11.80 12.40 19,375 11.985 5.08%
2020-10-14 0 0.295 0.295 0.300 0.280 0.300 280,000 80,900 0.2889 11.80 11.80 12.00 11.20 12.00 7,000 11.557 -1.67%
2020-10-12 0 0.300 0.300 0.305 0.250 0.300 2,065,500 567,745 0.2749 12.00 12.00 12.20 10.00 12.00 51,637 10.995 20.97%
2020-10-09 0 0.248 0.248 0.265 0.232 0.250 978,750 236,932 0.2421 9.920 9.920 10.60 9.280 10.00 24,469 9.6830 -0.80%
2020-10-08 0 0.250 0.242 0.250 - - 0 0 - 10.00 9.680 10.00 - - 0 - -3.85%
2020-10-07 0 0.260 0.240 0.260 0.270 0.270 50,000 13,500 0.2700 10.40 9.600 10.40 10.80 10.80 1,250 10.800 4.00%
2020-10-06 0 0.250 0.250 0.280 0.241 0.285 980,000 252,440 0.2576 10.00 10.00 11.20 9.640 11.40 24,500 10.304 6.38%
2020-10-05 0 0.235 0.235 0.243 0.235 0.243 160,195 38,444 0.2400 9.400 9.400 9.720 9.400 9.720 4,005 9.5993 -3.69%
2020-09-30 0 0.244 0.235 0.244 0.240 0.244 390,000 95,120 0.2439 9.760 9.400 9.760 9.600 9.760 9,750 9.7559 0.00%
2020-09-29 0 0.244 0.238 0.244 0.244 0.246 75,000 18,370 0.2449 9.760 9.520 9.760 9.760 9.840 1,875 9.7973 -0.41%
2020-09-28 0 0.245 0.245 0.248 0.245 0.245 100,000 24,500 0.2450 9.800 9.800 9.920 9.800 9.800 2,500 9.8000 -1.21%
2020-09-25 0 0.248 0.248 0.250 0.241 0.255 310,000 76,390 0.2464 9.920 9.920 10.00 9.640 10.20 7,750 9.8568 -4.62%
2020-09-24 0 0.260 0.260 0.265 0.255 0.255 100,000 25,500 0.2550 10.40 10.40 10.60 10.20 10.20 2,500 10.200 -3.70%
2020-09-23 0 0.270 0.255 0.270 0.255 0.295 110,000 29,350 0.2668 10.80 10.20 10.80 10.20 11.80 2,750 10.673 3.85%
2020-09-22 0 0.260 0.250 0.260 0.242 0.260 115,000 28,490 0.2477 10.40 10.00 10.40 9.680 10.40 2,875 9.9096 4.00%
2020-09-21 0 0.250 0.249 0.260 0.250 0.260 110,180 28,143 0.2554 10.00 9.960 10.40 10.00 10.40 2,754 10.217 -5.66%
2020-09-18 0 0.265 0.255 0.265 0.240 0.270 330,000 84,175 0.2551 10.60 10.20 10.60 9.600 10.80 8,250 10.203 12.29%
2020-09-17 0 0.236 0.236 0.240 0.235 0.238 122,500 28,877 0.2357 9.440 9.440 9.600 9.400 9.520 3,062 9.4292 -5.22%
2020-09-16 0 0.249 0.244 0.250 0.249 0.250 265,000 66,085 0.2494 9.960 9.760 10.00 9.960 10.00 6,625 9.9751 -2.35%
2020-09-15 0 0.255 0.250 0.260 - - 0 0 - 10.20 10.00 10.40 - - 0 - 0.00%
2020-09-14 0 0.255 0.255 0.265 0.250 0.265 75,000 19,200 0.2560 10.20 10.20 10.60 10.00 10.60 1,875 10.240 -5.56%
2020-09-11 0 0.270 0.260 0.270 0.260 0.270 425,000 111,125 0.2615 10.80 10.40 10.80 10.40 10.80 10,625 10.459 3.85%
2020-09-10 0 0.260 0.260 0.265 0.255 0.270 335,150 87,411 0.2608 10.40 10.40 10.60 10.20 10.80 8,379 10.432 -3.70%
2020-09-09 0 0.270 0.260 0.270 0.250 0.270 635,000 161,150 0.2538 10.80 10.40 10.80 10.00 10.80 15,875 10.151 0.00%
2020-09-08 0 0.270 0.255 0.270 0.246 0.280 1,510,000 403,650 0.2673 10.80 10.20 10.80 9.840 11.20 37,750 10.693 3.85%
2020-09-07 0 0.260 0.248 0.260 0.246 0.260 85,000 21,485 0.2528 10.40 9.920 10.40 9.840 10.40 2,125 10.111 1.96%
2020-09-04 0 0.255 0.236 0.260 0.234 0.255 19,825,000 4,956,270 0.2500 10.20 9.440 10.40 9.360 10.20 495,625 10.000 3.66%
2020-09-03 0 0.246 0.234 0.250 0.234 0.246 425,030 101,051 0.2378 9.840 9.360 10.00 9.360 9.840 10,626 9.5100 -1.20%
2020-09-02 0 0.249 0.232 0.249 0.230 0.249 555,000 129,600 0.2335 9.960 9.280 9.960 9.200 9.960 13,875 9.3405 6.87%
2020-09-01 0 0.233 0.230 0.235 0.227 0.235 400,000 92,170 0.2304 9.320 9.200 9.400 9.080 9.400 10,000 9.2170 1.30%
2020-08-31 0 0.230 0.230 0.234 0.228 0.235 460,032 106,301 0.2311 9.200 9.200 9.360 9.120 9.400 11,501 9.2429 -1.29%
2020-08-28 0 0.233 0.233 0.241 0.233 0.245 1,400,000 328,590 0.2347 9.320 9.320 9.640 9.320 9.800 35,000 9.3883 -2.51%
2020-08-27 0 0.239 0.239 0.240 0.230 0.255 15,410,000 3,792,945 0.2461 9.560 9.560 9.600 9.200 10.20 385,250 9.8454 -4.40%
2020-08-26 0 0.250 0.250 0.255 0.247 0.250 2,012,000 502,961 0.2500 10.00 10.00 10.20 9.880 10.00 50,300 9.9992 2.04%
2020-08-25 0 0.245 0.250 0.255 0.245 0.248 70,000 17,255 0.2465 9.800 10.00 10.20 9.800 9.920 1,750 9.8600 -1.21%
2020-08-24 0 0.248 0.248 0.249 0.244 0.275 2,835,616 731,279 0.2579 9.920 9.920 9.960 9.760 11.00 70,890 10.316 -2.75%
2020-08-21 0 0.255 0.255 0.260 0.250 0.260 768,804 194,193 0.2526 10.20 10.20 10.40 10.00 10.40 19,220 10.104 2.00%
2020-08-20 0 0.250 0.245 0.250 0.250 0.250 100,000 25,000 0.2500 10.00 9.800 10.00 10.00 10.00 2,500 10.000 2.04%
2020-08-19 0 0.245 0.242 0.260 0.245 0.260 45,195 11,622 0.2572 9.800 9.680 10.40 9.800 10.40 1,130 10.286 -1.61%
2020-08-18 0 0.249 0.249 0.250 0.243 0.250 620,000 152,295 0.2456 9.960 9.960 10.00 9.720 10.00 15,500 9.8255 -2.35%
2020-08-17 0 0.255 0.248 0.255 0.248 0.270 4,445,000 1,120,510 0.2521 10.20 9.920 10.20 9.920 10.80 111,125 10.083 -5.56%
2020-08-14 0 0.270 0.265 0.270 0.265 0.295 1,875,000 511,825 0.2730 10.80 10.60 10.80 10.60 11.80 46,875 10.919 -8.47%
2020-08-13 0 0.295 0.280 0.295 0.280 0.295 325,000 92,675 0.2852 11.80 11.20 11.80 11.20 11.80 8,125 11.406 0.00%
2020-08-12 0 0.295 0.285 0.295 0.275 0.300 1,420,750 414,902 0.2920 11.80 11.40 11.80 11.00 12.00 35,519 11.681 1.72%
2020-08-11 0 0.290 0.285 0.295 0.290 0.320 1,052,656 317,970 0.3021 11.60 11.40 11.80 11.60 12.80 26,316 12.083 -10.77%
2020-08-10 0 0.325 0.300 0.320 0.305 0.335 915,000 287,075 0.3137 13.00 12.00 12.80 12.20 13.40 22,875 12.550 0.00%
2020-08-07 0 0.325 0.310 0.330 0.305 0.335 486,250 158,937 0.3269 13.00 12.40 13.20 12.20 13.40 12,156 13.075 0.00%
2020-08-06 0 0.325 0.325 0.335 0.315 0.375 10,260,000 3,466,075 0.3378 13.00 13.00 13.40 12.60 15.00 256,500 13.513 -16.67%
2020-08-05 0 0.390 0.385 0.390 0.390 0.410 886,000 352,935 0.3983 15.60 15.40 15.60 15.60 16.40 22,150 15.934 0.00%
2020-08-04 0 0.390 0.380 0.395 0.375 0.390 800,000 302,750 0.3784 15.60 15.20 15.80 15.00 15.60 20,000 15.138 1.30%
2020-08-03 0 0.385 0.385 0.405 - - 0 0 - 15.40 15.40 16.20 - - 0 - 2.67%
2020-07-31 0 0.375 0.365 0.380 0.365 0.385 1,565,000 584,425 0.3734 15.00 14.60 15.20 14.60 15.40 39,125 14.937 -1.32%
2020-07-30 0 0.380 0.375 0.385 0.375 0.410 1,810,000 701,775 0.3877 15.20 15.00 15.40 15.00 16.40 45,250 15.509 -8.43%
2020-07-29 0 0.415 0.405 0.435 - - 0 0 - 16.60 16.20 17.40 - - 0 - 0.00%
2020-07-28 0 0.415 0.415 0.430 0.400 0.470 125,000 52,725 0.4218 16.60 16.60 17.20 16.00 18.80 3,125 16.872 3.75%
2020-07-27 0 0.400 0.400 0.430 0.390 0.405 33,500 13,287 0.3966 16.00 16.00 17.20 15.60 16.20 837 15.865 -5.88%
2020-07-24 0 0.425 0.425 0.445 - - 0 0 - 17.00 17.00 17.80 - - 0 - 2.41%
2020-07-23 0 0.415 0.410 0.440 - - 0 0 - 16.60 16.40 17.60 - - 0 - 0.00%
2020-07-22 0 0.415 0.415 0.435 0.405 0.405 50,000 20,250 0.4050 16.60 16.60 17.40 16.20 16.20 1,250 16.200 0.00%
2020-07-21 0 0.415 0.415 0.440 0.385 0.420 1,005,255 407,098 0.4050 16.60 16.60 17.60 15.40 16.80 25,131 16.199 -4.60%
2020-07-20 0 0.435 0.405 0.435 0.400 0.435 225,000 93,600 0.4160 17.40 16.20 17.40 16.00 17.40 5,625 16.640 0.00%
2020-07-17 0 0.435 0.410 0.435 0.415 0.435 25,750 10,800 0.4194 17.40 16.40 17.40 16.60 17.40 644 16.777 -1.14%
2020-07-16 0 0.440 0.430 0.440 0.425 0.450 656,000 293,960 0.4481 17.60 17.20 17.60 17.00 18.00 16,400 17.924 0.00%
2020-07-15 0 0.440 0.415 0.450 - - 0 0 - 17.60 16.60 18.00 - - 0 - 0.00%
2020-07-14 0 0.440 0.415 0.435 0.425 0.440 25,000 10,700 0.4280 17.60 16.60 17.40 17.00 17.60 625 17.120 -1.12%
2020-07-13 0 0.445 0.425 0.445 0.425 0.445 195,000 83,700 0.4292 17.80 17.00 17.80 17.00 17.80 4,875 17.169 1.14%
2020-07-10 0 0.440 0.420 0.445 - - 10,000 4,400 0.4400 17.60 16.80 17.80 - - 250 17.600 -2.22%
2020-07-09 0 0.450 0.415 0.450 0.440 0.450 15,000 6,650 0.4433 18.00 16.60 18.00 17.60 18.00 375 17.733 1.12%
2020-07-08 0 0.445 0.425 0.445 0.450 0.450 50,075 22,529 0.4499 17.80 17.00 17.80 18.00 18.00 1,252 17.996 0.00%
2020-07-07 0 0.445 0.425 0.445 0.415 0.445 15,214 6,585 0.4328 17.80 17.00 17.80 16.60 17.80 380 17.313 3.49%
2020-07-06 0 0.430 0.430 0.435 0.420 0.435 365,000 157,325 0.4310 17.20 17.20 17.40 16.80 17.40 9,125 17.241 -2.27%
2020-07-03 0 0.440 0.435 0.445 0.430 0.460 1,441,250 637,450 0.4423 17.60 17.40 17.80 17.20 18.40 36,031 17.692 0.00%
2020-07-02 0 0.440 0.435 0.440 0.410 0.450 631,310 268,043 0.4246 17.60 17.40 17.60 16.40 18.00 15,783 16.983 7.32%
2020-06-30 0 0.410 0.405 0.410 0.380 0.420 335,000 134,775 0.4023 16.40 16.20 16.40 15.20 16.80 8,375 16.093 7.89%
2020-06-29 0 0.380 0.375 0.405 0.380 0.400 325,000 125,175 0.3852 15.20 15.00 16.20 15.20 16.00 8,125 15.406 -8.43%
2020-06-26 0 0.415 0.405 0.415 0.415 0.420 351,736 146,194 0.4156 16.60 16.20 16.60 16.60 16.80 8,793 16.625 0.00%
2020-06-24 0 0.415 0.390 0.420 0.390 0.415 45,004 17,676 0.3928 16.60 15.60 16.80 15.60 16.60 1,125 15.711 6.41%
2020-06-23 0 0.390 0.390 0.405 0.390 0.405 95,000 37,125 0.3908 15.60 15.60 16.20 15.60 16.20 2,375 15.632 -4.88%
2020-06-22 0 0.410 0.385 0.430 0.385 0.410 180,000 70,350 0.3908 16.40 15.40 17.20 15.40 16.40 4,500 15.633 0.00%
2020-06-19 0 0.410 0.385 0.420 - - 0 0 - 16.40 15.40 16.80 - - 0 - 0.00%
2020-06-18 0 0.410 0.385 0.415 - - 0 0 - 16.40 15.40 16.60 - - 0 - 0.00%
2020-06-17 0 0.410 0.380 0.415 0.390 0.410 100,030 39,211 0.3920 16.40 15.20 16.60 15.60 16.40 2,501 15.680 1.23%
2020-06-16 0 0.405 0.390 0.405 0.410 0.410 10,000 4,025 0.4025 16.20 15.60 16.20 16.40 16.40 250 16.100 1.25%
2020-06-15 0 0.400 0.390 0.415 - - 0 0 - 16.00 15.60 16.60 - - 0 - 0.00%
2020-06-12 0 0.400 0.380 0.405 0.400 0.400 50,315 20,113 0.3997 16.00 15.20 16.20 16.00 16.00 1,258 15.990 2.56%
2020-06-11 0 0.390 0.385 0.390 0.385 0.400 200,000 78,325 0.3916 15.60 15.40 15.60 15.40 16.00 5,000 15.665 -4.88%
2020-06-10 0 0.410 0.385 0.410 0.390 0.410 1,085,000 438,925 0.4045 16.40 15.40 16.40 15.60 16.40 27,125 16.182 2.50%
2020-06-09 0 0.400 0.375 0.405 0.380 0.420 1,215,000 485,000 0.3992 16.00 15.00 16.20 15.20 16.80 30,375 15.967 -1.23%
2020-06-08 0 0.405 0.385 0.415 - - 0 0 - 16.20 15.40 16.60 - - 0 - 0.00%
2020-06-05 0 0.405 0.390 0.405 0.380 0.405 127,205 49,379 0.3882 16.20 15.60 16.20 15.20 16.20 3,180 15.527 6.58%
2020-06-04 0 0.380 0.390 0.400 0.380 0.395 35,000 13,450 0.3843 15.20 15.60 16.00 15.20 15.80 875 15.371 -6.17%
2020-06-03 0 0.405 0.380 0.415 0.390 0.445 170,990 68,396 0.4000 16.20 15.20 16.60 15.60 17.80 4,275 16.000 3.85%
2020-06-02 0 0.390 0.365 0.390 0.365 0.390 1,430,000 528,475 0.3696 15.60 14.60 15.60 14.60 15.60 35,750 14.783 -2.50%
2020-06-01 0 0.400 0.390 0.400 0.395 0.420 1,211,500 484,945 0.4003 16.00 15.60 16.00 15.80 16.80 30,287 16.011 -3.61%
2020-05-29 0 0.415 0.405 0.415 0.415 0.425 382,000 159,465 0.4174 16.60 16.20 16.60 16.60 17.00 9,550 16.698 -3.49%
2020-05-28 0 0.430 0.420 0.430 0.415 0.470 4,067,750 1,765,875 0.4341 17.20 16.80 17.20 16.60 18.80 101,694 17.365 -14.00%
2020-05-27 0 0.500 0.455 0.520 - - 135 59 0.4370 20.00 18.20 20.80 - - 3 17.481 0.00%
2020-05-26 0 0.500 0.480 0.500 0.470 0.500 70,000 33,050 0.4721 20.00 19.20 20.00 18.80 20.00 1,750 18.886 6.38%
2020-05-25 0 0.470 0.460 0.470 0.460 0.470 520,000 242,900 0.4671 18.80 18.40 18.80 18.40 18.80 13,000 18.685 -2.08%
2020-05-22 0 0.480 0.460 0.480 0.440 0.480 390,000 178,775 0.4584 19.20 18.40 19.20 17.60 19.20 9,750 18.336 0.00%
2020-05-21 0 0.480 0.470 0.480 0.480 0.485 520,000 249,650 0.4801 19.20 18.80 19.20 19.20 19.40 13,000 19.204 -1.03%
2020-05-20 0 0.485 0.480 0.490 0.475 0.490 1,588,150 762,005 0.4798 19.40 19.20 19.60 19.00 19.60 39,704 19.192 -6.73%
2020-05-19 0 0.520 0.480 0.520 0.475 0.520 1,050,000 513,575 0.4891 20.80 19.20 20.80 19.00 20.80 26,250 19.565 5.05%
2020-05-18 0 0.495 0.475 0.510 - - 25 11 0.4400 19.80 19.00 20.40 - - 1 17.600 0.00%
2020-05-15 0 0.495 0.475 0.495 0.480 0.500 2,590,000 1,274,350 0.4920 19.80 19.00 19.80 19.20 20.00 64,750 19.681 1.02%
2020-05-14 0 0.490 0.475 0.490 0.490 0.590 1,015,000 511,000 0.5034 19.60 19.00 19.60 19.60 23.60 25,375 20.138 -2.00%
2020-05-13 0 0.500 0.500 0.530 0.490 0.550 1,010,000 506,650 0.5016 20.00 20.00 21.20 19.60 22.00 25,250 20.065 -9.09%
2020-05-12 0 0.550 0.540 0.550 0.530 0.550 152,500 81,387 0.5337 22.00 21.60 22.00 21.20 22.00 3,812 21.347 3.77%
2020-05-11 0 0.530 0.510 0.540 0.520 0.550 2,897,400 1,578,852 0.5449 21.20 20.40 21.60 20.80 22.00 72,435 21.797 0.00%
2020-05-08 0 0.530 0.510 0.530 0.520 0.540 865,000 459,350 0.5310 21.20 20.40 21.20 20.80 21.60 21,625 21.242 -7.02%
2020-05-07 0 0.570 0.530 0.570 0.500 0.600 3,494,500 1,861,645 0.5327 22.80 21.20 22.80 20.00 24.00 87,362 21.309 5.56%
2020-05-06 0 0.540 0.530 0.540 0.530 0.600 3,886,945 2,112,922 0.5436 21.60 21.20 21.60 21.20 24.00 97,174 21.744 0.00%
2020-05-05 0 0.540 0.500 0.540 0.480 0.540 3,573,250 1,821,335 0.5097 21.60 20.00 21.60 19.20 21.60 89,331 20.389 11.34%
2020-05-04 0 0.485 0.470 0.485 0.465 0.490 244,263 118,958 0.4870 19.40 18.80 19.40 18.60 19.60 6,107 19.480 1.04%
2020-04-29 0 0.480 0.465 0.485 0.470 0.490 720,000 344,800 0.4789 19.20 18.60 19.40 18.80 19.60 18,000 19.156 0.00%
2020-04-28 0 0.480 0.470 0.480 0.470 0.495 1,037,240 502,055 0.4840 19.20 18.80 19.20 18.80 19.80 25,931 19.361 -1.03%
2020-04-27 0 0.485 0.475 0.485 0.480 0.485 262,250 125,901 0.4801 19.40 19.00 19.40 19.20 19.40 6,556 19.203 -1.02%
2020-04-24 0 0.490 0.480 0.500 0.485 0.500 2,235,000 1,088,725 0.4871 19.60 19.20 20.00 19.40 20.00 55,875 19.485 -2.00%
2020-04-23 0 0.500 0.480 0.500 0.485 0.500 20,000 9,925 0.4963 20.00 19.20 20.00 19.40 20.00 500 19.850 3.09%
2020-04-22 0 0.485 0.470 0.490 0.475 0.490 2,560,000 1,239,500 0.4842 19.40 18.80 19.60 19.00 19.60 64,000 19.367 -2.02%
2020-04-21 0 0.495 0.470 0.495 0.490 0.495 10,000 4,925 0.4925 19.80 18.80 19.80 19.60 19.80 250 19.700 4.21%
2020-04-20 0 0.475 0.475 0.480 0.475 0.510 3,630,300 1,763,216 0.4857 19.00 19.00 19.20 19.00 20.40 90,757 19.428 -5.00%
2020-04-17 0 0.500 0.520 0.530 0.485 0.570 2,329,500 1,166,310 0.5007 20.00 20.80 21.20 19.40 22.80 58,237 20.027 1.01%
2020-04-16 0 0.495 0.485 0.500 0.485 0.500 110,000 53,575 0.4870 19.80 19.40 20.00 19.40 20.00 2,750 19.482 -2.94%
2020-04-15 0 0.510 0.480 0.510 0.480 0.510 1,051,000 525,520 0.5000 20.40 19.20 20.40 19.20 20.40 26,275 20.001 0.00%
2020-04-14 0 0.510 0.510 0.520 0.490 0.520 5,115,000 2,556,925 0.4999 20.40 20.40 20.80 19.60 20.80 127,875 19.996 7.37%
2020-04-09 0 0.475 0.475 0.490 0.470 0.480 42,250 19,911 0.4713 19.00 19.00 19.60 18.80 19.20 1,056 18.851 -4.04%
2020-04-08 0 0.495 0.475 0.500 0.480 0.500 1,220,000 589,750 0.4834 19.80 19.00 20.00 19.20 20.00 30,500 19.336 -1.00%
2020-04-07 0 0.500 0.470 0.500 0.485 0.500 500,000 245,000 0.4900 20.00 18.80 20.00 19.40 20.00 12,500 19.600 0.00%
2020-04-06 0 0.500 0.475 0.520 - - 250 115 0.4600 20.00 19.00 20.80 - - 6 18.400 0.00%
2020-04-03 0 0.500 0.465 0.500 0.480 0.510 40,000 19,450 0.4863 20.00 18.60 20.00 19.20 20.40 1,000 19.450 -1.96%
2020-04-02 0 0.510 0.480 0.510 0.500 0.540 265,000 135,100 0.5098 20.40 19.20 20.40 20.00 21.60 6,625 20.392 2.00%
2020-04-01 0 0.500 0.465 0.500 0.500 0.500 20,000 10,000 0.5000 20.00 18.60 20.00 20.00 20.00 500 20.000 1.01%
2020-03-31 0 0.495 0.465 0.510 - - 0 0 - 19.80 18.60 20.40 - - 0 - 0.00%
2020-03-30 0 0.495 0.470 0.500 0.470 0.495 120,000 56,725 0.4727 19.80 18.80 20.00 18.80 19.80 3,000 18.908 4.21%
2020-03-27 0 0.475 0.460 0.490 0.445 0.475 285,003 131,076 0.4599 19.00 18.40 19.60 17.80 19.00 7,125 18.396 5.56%
2020-03-26 0 0.450 0.445 0.460 0.450 0.450 60,000 27,000 0.4500 18.00 17.80 18.40 18.00 18.00 1,500 18.000 -2.17%
2020-03-25 0 0.460 0.445 0.460 0.440 0.465 129,250 57,238 0.4428 18.40 17.80 18.40 17.60 18.60 3,231 17.714 -2.13%
2020-03-24 0 0.470 0.445 0.470 0.445 0.470 560,660 260,405 0.4645 18.80 17.80 18.80 17.80 18.80 14,016 18.578 2.17%
2020-03-23 0 0.460 0.440 0.470 0.430 0.460 140,000 61,025 0.4359 18.40 17.60 18.80 17.20 18.40 3,500 17.436 -4.17%
2020-03-20 0 0.480 0.445 0.480 0.430 0.500 347,000 159,835 0.4606 19.20 17.80 19.20 17.20 20.00 8,675 18.425 11.63%
2020-03-19 0 0.430 0.430 0.450 0.370 0.445 617,575 255,780 0.4142 17.20 17.20 18.00 14.80 17.80 15,439 16.567 -7.53%
2020-03-18 0 0.465 0.440 0.465 0.435 0.470 85,000 37,525 0.4415 18.60 17.60 18.60 17.40 18.80 2,125 17.659 -1.06%
2020-03-17 0 0.470 0.440 0.470 0.445 0.485 130,000 58,650 0.4512 18.80 17.60 18.80 17.80 19.40 3,250 18.046 -2.08%
2020-03-16 0 0.480 0.460 0.495 - - 0 0 - 19.20 18.40 19.80 - - 0 - 0.00%
2020-03-13 0 0.480 0.470 0.485 0.430 0.510 3,067,500 1,479,475 0.4823 19.20 18.80 19.40 17.20 20.40 76,687 19.292 2.13%
2020-03-12 0 0.470 0.460 0.480 0.470 0.480 20,000 9,450 0.4725 18.80 18.40 19.20 18.80 19.20 500 18.900 -2.08%
2020-03-11 0 0.480 0.460 0.480 0.460 0.480 480,000 229,700 0.4785 19.20 18.40 19.20 18.40 19.20 12,000 19.142 1.05%
2020-03-10 0 0.475 0.460 0.475 0.480 0.490 140,175 67,977 0.4849 19.00 18.40 19.00 19.20 19.60 3,504 19.398 -1.04%
2020-03-09 0 0.480 0.465 0.480 0.430 0.495 1,705,000 799,500 0.4689 19.20 18.60 19.20 17.20 19.80 42,625 18.757 3.23%
2020-03-06 0 0.465 0.450 0.470 0.435 0.470 490,000 219,925 0.4488 18.60 18.00 18.80 17.40 18.80 12,250 17.953 1.09%
2020-03-05 0 0.460 0.450 0.460 0.440 0.460 1,380,000 615,350 0.4459 18.40 18.00 18.40 17.60 18.40 34,500 17.836 1.10%
2020-03-04 0 0.455 0.450 0.455 0.450 0.470 288,500 131,522 0.4559 18.20 18.00 18.20 18.00 18.80 7,212 18.235 -1.09%
2020-03-03 0 0.460 0.460 0.480 0.435 0.495 1,546,000 697,990 0.4515 18.40 18.40 19.20 17.40 19.80 38,650 18.059 -4.17%
2020-03-02 0 0.480 0.475 0.480 0.470 0.495 4,370,000 2,149,600 0.4919 19.20 19.00 19.20 18.80 19.80 109,250 19.676 0.00%
2020-02-28 0 0.480 0.480 0.485 0.480 0.580 12,640,000 6,678,550 0.5284 19.20 19.20 19.40 19.20 23.20 316,000 21.135 -18.64%
2020-02-27 0 0.590 0.580 0.590 0.570 0.610 10,580,000 6,212,000 0.5871 23.60 23.20 23.60 22.80 24.40 264,500 23.486 -1.67%
2020-02-26 0 0.600 0.590 0.600 0.590 0.620 2,950,753 1,781,214 0.6036 24.00 23.60 24.00 23.60 24.80 73,769 24.146 -1.64%
2020-02-25 0 0.610 0.600 0.610 0.590 0.630 11,303,490 6,840,596 0.6052 24.40 24.00 24.40 23.60 25.20 282,587 24.207 0.00%
2020-02-24 0 0.610 0.610 0.620 0.610 0.650 6,851,750 4,321,667 0.6307 24.40 24.40 24.80 24.40 26.00 171,294 25.230 -3.17%
2020-02-21 0 0.630 0.630 0.640 0.630 0.690 11,115,050 7,316,432 0.6582 25.20 25.20 25.60 25.20 27.60 277,876 26.330 -1.56%
2020-02-20 0 0.640 0.630 0.640 0.610 0.660 8,788,501 5,507,690 0.6267 25.60 25.20 25.60 24.40 26.40 219,713 25.068 3.23%
2020-02-19 0 0.620 0.610 0.620 0.570 0.640 12,581,330 7,541,972 0.5995 24.80 24.40 24.80 22.80 25.60 314,533 23.978 6.90%
2020-02-18 0 0.580 0.570 0.590 0.550 0.600 7,503,000 4,247,700 0.5661 23.20 22.80 23.60 22.00 24.00 187,575 22.645 5.45%
2020-02-17 0 0.550 0.540 0.550 0.520 0.560 9,007,000 4,857,220 0.5393 22.00 21.60 22.00 20.80 22.40 225,175 21.571 1.85%
2020-02-14 0 0.540 0.540 0.550 0.520 0.560 13,453,750 7,220,125 0.5367 21.60 21.60 22.00 20.80 22.40 336,344 21.467 1.89%
2020-02-13 0 0.530 0.530 0.550 0.500 0.580 10,286,289 5,516,195 0.5363 21.20 21.20 22.00 20.00 23.20 257,157 21.451 6.00%
2020-02-12 0 0.500 0.500 0.510 0.485 0.530 16,218,060 8,005,844 0.4936 20.00 20.00 20.40 19.40 21.20 405,451 19.746 2.04%
2020-02-11 0 0.490 0.480 0.485 0.485 0.495 199,000 97,630 0.4906 19.60 19.20 19.40 19.40 19.80 4,975 19.624 1.03%
2020-02-10 0 0.485 0.470 0.490 0.475 0.490 35,000 16,750 0.4786 19.40 18.80 19.60 19.00 19.60 875 19.143 2.11%
2020-02-07 0 0.475 0.470 0.490 0.475 0.480 75,060 35,927 0.4786 19.00 18.80 19.60 19.00 19.20 1,876 19.146 -2.06%
2020-02-06 0 0.485 0.480 0.485 0.480 0.485 590,500 286,230 0.4847 19.40 19.20 19.40 19.20 19.40 14,762 19.389 0.00%
2020-02-05 0 0.485 0.480 0.485 0.480 0.485 316,605 153,003 0.4833 19.40 19.20 19.40 19.20 19.40 7,915 19.330 0.00%
2020-02-04 0 0.485 0.480 0.485 0.480 0.490 2,533,250 1,232,345 0.4865 19.40 19.20 19.40 19.20 19.60 63,331 19.459 -2.02%
2020-02-03 0 0.495 0.495 0.500 0.480 0.495 1,576,060 772,223 0.4900 19.80 19.80 20.00 19.20 19.80 39,401 19.599 3.13%
2020-01-31 0 0.480 0.485 0.490 0.470 0.485 2,868,321 1,373,820 0.4790 19.20 19.40 19.60 18.80 19.40 71,708 19.159 1.05%
2020-01-30 0 0.475 0.470 0.475 0.465 0.480 887,250 418,512 0.4717 19.00 18.80 19.00 18.60 19.20 22,181 18.868 -4.04%
2020-01-29 0 0.495 0.480 0.500 0.475 0.510 575,486 279,362 0.4854 19.80 19.20 20.00 19.00 20.40 14,387 19.417 0.00%
2020-01-24 0 0.495 0.485 0.495 0.480 0.495 65,500 31,582 0.4822 19.80 19.40 19.80 19.20 19.80 1,637 19.287 -2.94%
2020-01-23 0 0.510 0.490 0.510 0.490 0.510 566,730 284,926 0.5028 20.40 19.60 20.40 19.60 20.40 14,168 20.110 5.15%
2020-01-22 0 0.485 0.480 0.510 0.485 0.485 7,090 3,387 0.4777 19.40 19.20 20.40 19.40 19.40 177 19.109 0.00%
2020-01-21 0 0.485 0.485 0.490 0.480 0.490 112,093 53,893 0.4808 19.40 19.40 19.60 19.20 19.60 2,802 19.232 -3.00%
2020-01-20 0 0.500 0.480 0.500 0.450 0.580 2,087,764 995,209 0.4767 20.00 19.20 20.00 18.00 23.20 52,194 19.067 1.01%
2020-01-17 0 0.495 0.480 0.495 - - 0 0 - 19.80 19.20 19.80 - - 0 - 0.00%
2020-01-16 0 0.495 0.480 0.495 0.495 0.495 19,500 9,652 0.4950 19.80 19.20 19.80 19.80 19.80 487 19.799 0.00%
2020-01-15 0 0.495 0.485 0.495 0.480 0.500 128,400 62,066 0.4834 19.80 19.40 19.80 19.20 20.00 3,210 19.335 2.06%
2020-01-14 0 0.485 0.480 0.485 0.485 0.500 344,750 168,971 0.4901 19.40 19.20 19.40 19.40 20.00 8,619 19.605 -3.00%
2020-01-13 0 0.500 0.490 0.500 0.490 0.510 153,750 76,592 0.4982 20.00 19.60 20.00 19.60 20.40 3,844 19.926 0.00%
2020-01-10 0 0.500 0.500 0.510 0.490 0.510 332,942 164,750 0.4948 20.00 20.00 20.40 19.60 20.40 8,324 19.793 2.04%
2020-01-09 0 0.490 0.490 0.495 0.485 0.530 770,500 389,940 0.5061 19.60 19.60 19.80 19.40 21.20 19,262 20.243 -0.89%
2020-01-08 0 0.540 0.530 0.540 0.500 0.540 2,449,780 1,290,477 0.5268 19.78 19.41 19.78 18.31 19.78 66,893 19.292 3.85%
2020-01-07 0 0.026 0.027 0.028 0.024 0.027 57,540,000 1,469,780 0.0255 19.04 19.78 20.51 17.58 19.78 78,559 18.709 4.00%
2020-01-06 0 0.025 0.024 0.025 0.023 0.027 58,180,100 1,474,981 0.0254 18.31 17.58 18.31 16.85 19.78 79,433 18.569 4.17%
2020-01-03 0 0.024 0.023 0.024 0.023 0.024 17,975,000 424,290 0.0236 17.58 16.85 17.58 16.85 17.58 24,541 17.289 0.00%
2020-01-02 0 0.024 0.024 0.025 0.024 0.025 10,743,150 257,829 0.0240 17.58 17.58 18.31 17.58 18.31 14,668 17.578 -4.00%
2019-12-31 0 0.025 0.024 0.025 0.025 0.025 225,000 5,625 0.0250 18.31 17.58 18.31 18.31 18.31 307 18.311 0.00%
2019-12-30 0 0.025 0.024 0.025 0.024 0.025 1,160,000 28,870 0.0249 18.31 17.58 18.31 17.58 18.31 1,584 18.229 0.00%
2019-12-27 0 0.025 0.024 0.025 0.024 0.025 1,720,000 42,790 0.0249 18.31 17.58 18.31 17.58 18.31 2,348 18.222 0.00%
2019-12-24 0 0.025 0.024 0.025 0.024 0.025 16,395,000 409,495 0.0250 18.31 17.58 18.31 17.58 18.31 22,384 18.294 0.00%
2019-12-23 0 0.025 0.024 0.025 0.025 0.025 230,000 5,750 0.0250 18.31 17.58 18.31 18.31 18.31 314 18.311 0.00%
2019-12-20 0 0.025 0.024 0.025 0.024 0.025 4,335,000 105,275 0.0243 18.31 17.58 18.31 17.58 18.31 5,919 17.787 0.00%
2019-12-19 0 0.025 0.024 0.025 0.024 0.026 43,543,000 1,060,250 0.0243 18.31 17.58 18.31 17.58 19.04 59,449 17.835 -3.85%
2019-12-18 0 0.026 0.025 0.026 0.025 0.036 160,325,000 4,081,885 0.0255 19.04 18.31 19.04 18.31 26.37 218,890 18.648 4.00%
2019-12-17 0 0.025 0.025 0.026 0.025 0.027 83,677,100 2,113,347 0.0253 18.31 18.31 19.04 18.31 19.78 114,244 18.499 -7.41%
2019-12-16 0 0.027 0.025 0.027 0.026 0.029 11,410,000 298,205 0.0261 19.78 18.31 19.78 19.04 21.24 15,578 19.143 8.00%
2019-12-13 0 0.025 0.025 0.026 0.025 0.026 805,000 20,160 0.0250 18.31 18.31 19.04 18.31 19.04 1,099 18.343 -3.85%
2019-12-12 0 0.026 0.025 0.026 0.025 0.026 1,145,000 28,660 0.0250 19.04 18.31 19.04 18.31 19.04 1,563 18.334 4.00%
2019-12-11 0 0.025 0.025 0.026 0.025 0.026 5,500,000 137,995 0.0251 18.31 18.31 19.04 18.31 19.04 7,509 18.377 -3.85%
2019-12-10 0 0.026 0.025 0.026 0.025 0.026 7,645,000 191,150 0.0250 19.04 18.31 19.04 18.31 19.04 10,438 18.314 4.00%
2019-12-09 0 0.025 0.025 0.026 0.024 0.026 24,585,001 613,315 0.0249 18.31 18.31 19.04 17.58 19.04 33,566 18.272 4.17%
2019-12-06 0 0.024 0.024 0.025 0.024 0.025 3,885,000 93,360 0.0240 17.58 17.58 18.31 17.58 18.31 5,304 17.601 0.00%
2019-12-05 0 0.024 0.024 0.025 0.024 0.025 12,170,000 292,195 0.0240 17.58 17.58 18.31 17.58 18.31 16,616 17.586 0.00%
2019-12-04 0 0.024 0.024 0.025 0.024 0.025 4,969,900 121,583 0.0245 17.58 17.58 18.31 17.58 18.31 6,785 17.918 0.00%
2019-12-03 0 0.024 0.024 0.025 0.024 0.026 2,805,000 69,140 0.0246 17.58 17.58 18.31 17.58 19.04 3,830 18.054 -4.00%
2019-12-02 0 0.025 0.024 0.025 0.025 0.026 2,510,000 62,755 0.0250 18.31 17.58 18.31 18.31 19.04 3,427 18.313 0.00%
2019-11-29 0 0.025 0.024 0.025 0.024 0.025 7,090,000 176,250 0.0249 18.31 17.58 18.31 17.58 18.31 9,680 18.208 -3.85%
2019-11-28 0 0.026 0.025 0.026 0.024 0.027 14,680,000 372,875 0.0254 19.04 18.31 19.04 17.58 19.78 20,042 18.604 4.00%
2019-11-27 0 0.025 0.024 0.025 0.024 0.025 2,260,000 54,650 0.0242 18.31 17.58 18.31 17.58 18.31 3,086 17.712 0.00%
2019-11-26 0 0.025 0.024 0.025 0.024 0.025 1,935,000 46,450 0.0240 18.31 17.58 18.31 17.58 18.31 2,642 17.582 4.17%
2019-11-25 0 0.024 0.024 0.025 0.024 0.025 155,000 3,745 0.0242 17.58 17.58 18.31 17.58 18.31 212 17.697 -4.00%
2019-11-22 0 0.025 0.024 0.025 0.024 0.025 6,251,200 152,036 0.0243 18.31 17.58 18.31 17.58 18.31 8,535 17.814 0.00%
2019-11-21 0 0.025 0.024 0.025 0.024 0.026 7,880,000 195,085 0.0248 18.31 17.58 18.31 17.58 19.04 10,758 18.133 -3.85%
2019-11-20 0 0.026 0.025 0.026 0.025 0.026 135,000 3,410 0.0253 19.04 18.31 19.04 18.31 19.04 184 18.501 4.00%
2019-11-19 0 0.025 0.025 0.026 0.025 0.026 10,405,000 260,155 0.0250 18.31 18.31 19.04 18.31 19.04 14,206 18.313 0.00%
2019-11-18 0 0.025 0.024 0.026 0.024 0.025 24,775,550 609,636 0.0246 18.31 17.58 19.04 17.58 18.31 33,826 18.023 0.00%
2019-11-15 0 0.025 0.024 0.025 0.024 0.025 6,375,000 153,420 0.0241 18.31 17.58 18.31 17.58 18.31 8,704 17.627 4.17%
2019-11-14 0 0.024 0.024 0.025 0.024 0.025 5,995,000 148,895 0.0248 17.58 17.58 18.31 17.58 18.31 8,185 18.191 -4.00%
2019-11-13 0 0.025 0.024 0.025 0.024 0.026 7,660,000 191,480 0.0250 18.31 17.58 18.31 17.58 19.04 10,458 18.309 0.00%
2019-11-12 0 0.025 0.025 0.026 0.024 0.025 13,021,000 325,317 0.0250 18.31 18.31 19.04 17.58 18.31 17,777 18.299 0.00%
2019-11-11 0 0.025 0.025 0.026 0.024 0.026 8,970,000 224,675 0.0250 18.31 18.31 19.04 17.58 19.04 12,247 18.346 -3.85%
2019-11-08 0 0.026 0.025 0.026 0.025 0.026 12,240,000 313,270 0.0256 19.04 18.31 19.04 18.31 19.04 16,711 18.746 4.00%
2019-11-07 0 0.025 0.025 0.026 0.023 0.026 118,413,100 2,919,771 0.0247 18.31 18.31 19.04 16.85 19.04 161,668 18.060 -21.88%
2019-11-06 1 - - - - - 0 0 - 23.44 - - - - 0 - 0.00%
2019-11-05 1 - - - - - 0 0 - 23.44 - - - - 0 - 0.00%
2019-11-04 1 0.032 0.031 0.033 0.030 0.036 12,860,000 426,115 0.0331 23.44 22.71 24.17 21.97 26.37 17,558 24.269 6.67%
2019-11-01 0 0.030 0.029 0.030 0.029 0.030 5,150,000 151,420 0.0294 21.97 21.24 21.97 21.24 21.97 7,031 21.535 -3.23%
2019-10-31 0 0.031 0.029 0.031 0.029 0.031 1,850,000 55,230 0.0299 22.71 21.24 22.71 21.24 22.71 2,526 21.866 3.33%
2019-10-30 0 0.030 0.029 0.030 0.029 0.030 3,670,000 106,525 0.0290 21.97 21.24 21.97 21.24 21.97 5,011 21.260 -3.23%
2019-10-29 0 0.031 0.030 0.031 0.029 0.031 1,814,000 54,459 0.0300 22.71 21.97 22.71 21.24 22.71 2,477 21.989 -3.13%
2019-10-28 0 0.032 0.030 0.032 0.031 0.032 335,000 10,500 0.0313 23.44 21.97 23.44 22.71 23.44 457 22.957 3.23%
2019-10-25 0 0.031 0.029 0.031 0.029 0.032 4,285,000 126,515 0.0295 22.71 21.24 22.71 21.24 23.44 5,850 21.625 0.00%
2019-10-24 0 0.031 0.029 0.031 0.030 0.031 430,000 13,180 0.0307 22.71 21.24 22.71 21.97 22.71 587 22.450 0.00%
2019-10-23 0 0.031 0.030 0.031 0.028 0.031 5,110,000 151,610 0.0297 22.71 21.97 22.71 20.51 22.71 6,977 21.731 -3.13%
2019-10-22 0 0.032 0.030 0.032 0.030 0.032 18,155,000 567,980 0.0313 23.44 21.97 23.44 21.97 23.44 24,787 22.915 -3.03%
2019-10-21 0 0.033 0.032 0.033 0.031 0.034 13,220,000 426,510 0.0323 24.17 23.44 24.17 22.71 24.90 18,049 23.630 3.12%
2019-10-18 0 0.032 0.031 0.032 0.031 0.033 5,135,000 163,320 0.0318 23.44 22.71 23.44 22.71 24.17 7,011 23.296 0.00%
2019-10-17 0 0.032 0.031 0.032 0.031 0.033 6,450,000 204,635 0.0317 23.44 22.71 23.44 22.71 24.17 8,806 23.238 3.23%
2019-10-16 0 0.031 0.030 0.031 0.030 0.033 2,525,000 78,720 0.0312 22.71 21.97 22.71 21.97 24.17 3,447 22.835 0.00%
2019-10-15 0 0.031 0.030 0.031 0.030 0.033 11,830,000 369,305 0.0312 22.71 21.97 22.71 21.97 24.17 16,151 22.865 3.33%
2019-10-14 0 0.030 0.029 0.030 0.029 0.035 22,160,000 675,090 0.0305 21.97 21.24 21.97 21.24 25.64 30,255 22.313 7.14%
2019-10-11 0 0.028 0.027 0.028 0.026 0.029 13,540,050 375,561 0.0277 20.51 19.78 20.51 19.04 21.24 18,486 20.316 7.69%
2019-10-10 0 0.026 0.025 0.026 0.025 0.028 10,455,025 269,915 0.0258 19.04 18.31 19.04 18.31 20.51 14,274 18.909 -3.70%
2019-10-09 0 0.027 0.027 0.028 0.026 0.028 28,975,000 768,945 0.0265 19.78 19.78 20.51 19.04 20.51 39,559 19.438 0.00%
2019-10-08 0 0.027 0.027 0.028 0.027 0.029 1,345,000 37,610 0.0280 19.78 19.78 20.51 19.78 21.24 1,836 20.481 -6.90%
2019-10-04 0 0.029 0.028 0.029 0.027 0.029 6,295,000 176,120 0.0280 21.24 20.51 21.24 19.78 21.24 8,595 20.492 -3.33%
2019-10-03 0 0.030 0.028 0.030 0.028 0.030 4,030,000 116,000 0.0288 21.97 20.51 21.97 20.51 21.97 5,502 21.083 7.14%
2019-10-02 0 0.028 0.028 0.029 0.028 0.029 8,385,000 235,010 0.0280 20.51 20.51 21.24 20.51 21.24 11,448 20.529 -3.45%
2019-09-30 0 0.029 0.028 0.029 0.028 0.029 8,530,000 240,160 0.0282 21.24 20.51 21.24 20.51 21.24 11,646 20.622 0.00%
2019-09-27 0 0.029 0.028 0.029 0.029 0.030 5,420,176 157,244 0.0290 21.24 20.51 21.24 21.24 21.97 7,400 21.249 -3.33%
2019-09-26 0 0.030 0.029 0.030 0.028 0.030 385,100 11,237 0.0292 21.97 21.24 21.97 20.51 21.97 526 21.372 0.00%
2019-09-25 0 0.030 0.029 0.030 0.029 0.030 4,765,000 138,285 0.0290 21.97 21.24 21.97 21.24 21.97 6,506 21.256 0.00%
2019-09-24 0 0.030 0.029 0.030 0.029 0.030 3,900,000 115,500 0.0296 21.97 21.24 21.97 21.24 21.97 5,325 21.692 0.00%
2019-09-23 0 0.030 0.029 0.030 0.030 0.030 970,000 29,100 0.0300 21.97 21.24 21.97 21.97 21.97 1,324 21.973 0.00%
2019-09-20 0 0.030 0.029 0.030 0.030 0.030 11,675,000 350,250 0.0300 21.97 21.24 21.97 21.97 21.97 15,940 21.973 0.00%
2019-09-19 0 0.030 0.029 0.030 0.029 0.030 4,875,000 141,585 0.0290 21.97 21.24 21.97 21.24 21.97 6,656 21.272 0.00%
2019-09-18 0 0.030 0.029 0.030 0.029 0.030 7,575,000 224,735 0.0297 21.97 21.24 21.97 21.24 21.97 10,342 21.730 0.00%
2019-09-17 0 0.030 0.029 0.030 0.029 0.031 35,450,000 1,063,725 0.0300 21.97 21.24 21.97 21.24 22.71 48,400 21.978 3.45%
2019-09-16 0 0.029 0.029 0.030 0.029 0.031 15,630,000 468,740 0.0300 21.24 21.24 21.97 21.24 22.71 21,340 21.966 -6.45%
2019-09-13 0 0.031 0.030 0.031 0.030 0.031 24,940,000 749,040 0.0300 22.71 21.97 22.71 21.97 22.71 34,050 21.998 3.33%
2019-09-12 0 0.030 0.029 0.030 0.029 0.032 59,555,200 1,784,595 0.0300 21.97 21.24 21.97 21.24 23.44 81,310 21.948 0.00%
2019-09-11 0 0.030 0.030 0.031 0.029 0.033 39,610,000 1,203,850 0.0304 21.97 21.97 22.71 21.24 24.17 54,079 22.261 -6.25%
2019-09-10 0 0.032 0.031 0.032 0.032 0.035 97,630,000 3,282,585 0.0336 23.44 22.71 23.44 23.44 25.64 133,293 24.627 -5.88%
2019-09-09 0 0.034 0.032 0.034 0.031 0.034 5,405,200 176,175 0.0326 24.90 23.44 24.90 22.71 24.90 7,380 23.873 9.68%
2019-09-06 0 0.031 0.030 0.031 0.030 0.031 3,085,000 92,685 0.0300 22.71 21.97 22.71 21.97 22.71 4,212 22.005 3.33%
2019-09-05 0 0.030 0.029 0.030 0.029 0.030 4,669,700 138,251 0.0296 21.97 21.24 21.97 21.24 21.97 6,376 21.685 0.00%
2019-09-04 0 0.030 0.030 0.031 0.030 0.031 4,705,000 143,640 0.0305 21.97 21.97 22.71 21.97 22.71 6,424 22.361 -3.23%
2019-09-03 0 0.031 0.030 0.031 0.030 0.034 3,995,000 123,165 0.0308 22.71 21.97 22.71 21.97 24.90 5,454 22.581 0.00%
2019-09-02 0 0.031 0.031 0.032 0.030 0.036 32,290,000 1,005,690 0.0311 22.71 22.71 23.44 21.97 26.37 44,085 22.812 3.33%
2019-08-30 0 0.030 0.029 0.030 0.028 0.030 4,170,000 123,400 0.0296 21.97 21.24 21.97 20.51 21.97 5,693 21.675 0.00%
2019-08-29 0 0.030 0.029 0.030 0.030 0.031 3,755,000 112,655 0.0300 21.97 21.24 21.97 21.97 22.71 5,127 21.974 0.00%
2019-08-28 0 0.030 0.029 0.030 0.029 0.031 51,137,100 1,519,014 0.0297 21.97 21.24 21.97 21.24 22.71 69,817 21.757 -9.09%
2019-08-27 0 0.033 0.032 0.033 0.032 0.035 785,000 25,770 0.0328 24.17 23.44 24.17 23.44 25.64 1,072 24.045 3.12%
2019-08-26 0 0.032 0.031 0.032 0.031 0.033 1,090,000 34,165 0.0313 23.44 22.71 23.44 22.71 24.17 1,488 22.958 0.00%
2019-08-23 0 0.032 0.030 0.033 0.030 0.033 725,000 22,495 0.0310 23.44 21.97 24.17 21.97 24.17 990 22.726 3.23%
2019-08-22 0 0.031 0.030 0.031 0.029 0.031 16,795,000 502,300 0.0299 22.71 21.97 22.71 21.24 22.71 22,930 21.906 3.33%
2019-08-21 0 0.030 0.029 0.030 0.030 0.031 34,390,000 1,036,800 0.0301 21.97 21.24 21.97 21.97 22.71 46,952 22.082 -6.25%
2019-08-20 0 0.032 0.031 0.032 0.032 0.033 17,615,000 565,840 0.0321 23.44 22.71 23.44 23.44 24.17 24,050 23.528 -5.88%
2019-08-19 0 0.034 0.033 0.034 0.033 0.035 7,483,000 248,637 0.0332 24.90 24.17 24.90 24.17 25.64 10,216 24.337 3.03%
2019-08-16 0 0.033 0.033 0.034 0.033 0.035 5,095,000 169,395 0.0332 24.17 24.17 24.90 24.17 25.64 6,956 24.352 -2.94%
2019-08-15 0 0.034 0.034 0.035 0.032 0.035 19,235,994 635,303 0.0330 24.90 24.90 25.64 23.44 25.64 26,263 24.190 3.03%
2019-08-14 0 0.033 0.032 0.033 0.032 0.035 17,620,000 584,815 0.0332 24.17 23.44 24.17 23.44 25.64 24,056 24.310 -2.94%
2019-08-13 0 0.034 0.032 0.034 0.032 0.035 14,480,000 481,260 0.0332 24.90 23.44 24.90 23.44 25.64 19,769 24.344 -8.11%
2019-08-12 0 0.037 0.036 0.037 0.034 0.037 19,565,026 690,320 0.0353 27.10 26.37 27.10 24.90 27.10 26,712 25.843 0.00%
2019-08-09 0 0.037 0.036 0.037 0.037 0.039 23,525,000 887,685 0.0377 27.10 26.37 27.10 27.10 28.57 32,118 27.638 -2.63%
2019-08-08 0 0.038 0.037 0.038 0.037 0.038 7,825,000 295,970 0.0378 27.83 27.10 27.83 27.10 27.83 10,683 27.704 0.00%
2019-08-07 0 0.038 0.037 0.038 0.038 0.041 15,057,700 581,991 0.0387 27.83 27.10 27.83 27.83 30.03 20,558 28.310 -7.32%
2019-08-06 0 0.041 0.040 0.041 0.038 0.045 94,405,000 3,929,850 0.0416 30.03 29.30 30.03 27.83 32.96 128,890 30.490 0.00%
2019-08-05 0 0.041 0.040 0.041 0.040 0.046 9,066,500 375,622 0.0414 30.03 29.30 30.03 29.30 33.69 12,378 30.345 -8.89%
2019-08-02 0 0.045 0.044 0.045 0.042 0.045 14,970,000 645,610 0.0431 32.96 32.23 32.96 30.76 32.96 20,438 31.588 -2.17%
2019-08-01 0 0.046 0.045 0.047 0.045 0.047 18,915,000 862,015 0.0456 33.69 32.96 34.42 32.96 34.42 25,824 33.380 -2.13%
2019-07-31 0 0.047 0.046 0.047 0.046 0.047 8,995,000 415,770 0.0462 34.42 33.69 34.42 33.69 34.42 12,281 33.855 -2.08%
2019-07-30 0 0.048 0.047 0.050 0.046 0.050 23,875,000 1,132,990 0.0475 35.16 34.42 36.62 33.69 36.62 32,596 34.758 -4.00%
2019-07-29 0 0.050 0.048 0.050 0.049 0.050 2,944,850 146,342 0.0497 36.62 35.16 36.62 35.89 36.62 4,021 36.398 0.00%
2019-07-26 0 0.050 0.049 0.050 0.049 0.051 2,571,575 128,021 0.0498 36.62 35.89 36.62 35.89 37.35 3,511 36.463 0.00%
2019-07-25 0 0.050 0.049 0.050 0.049 0.050 2,140,000 106,985 0.0500 36.62 35.89 36.62 35.89 36.62 2,922 36.617 -1.96%
2019-07-24 0 0.051 0.049 0.051 0.050 0.051 2,520,000 126,020 0.0500 37.35 35.89 37.35 36.62 37.35 3,441 36.628 0.00%
2019-07-23 0 0.051 0.050 0.051 0.050 0.051 260,000 13,060 0.0502 37.35 36.62 37.35 36.62 37.35 355 36.791 0.00%
2019-07-22 0 0.051 0.049 0.051 0.051 0.052 595,000 30,390 0.0511 37.35 35.89 37.35 37.35 38.09 812 37.410 2.00%
2019-07-19 0 0.050 0.050 0.051 0.050 0.052 2,355,000 119,250 0.0506 36.62 36.62 37.35 36.62 38.09 3,215 37.089 -1.96%
2019-07-18 0 0.051 0.049 0.051 0.049 0.051 2,440,000 121,960 0.0500 37.35 35.89 37.35 35.89 37.35 3,331 36.610 0.00%
2019-07-17 0 0.051 0.049 0.051 0.050 0.054 9,725,000 489,265 0.0503 37.35 35.89 37.35 36.62 39.55 13,277 36.849 -3.77%
2019-07-16 0 0.053 0.052 0.053 0.052 0.053 17,445,000 910,895 0.0522 38.82 38.09 38.82 38.09 38.82 23,818 38.245 -1.85%
2019-07-15 0 0.054 0.053 0.054 0.053 0.058 8,360,000 458,670 0.0549 39.55 38.82 39.55 38.82 42.48 11,414 40.185 0.00%
2019-07-12 0 0.054 0.053 0.055 0.052 0.055 17,260,000 923,700 0.0535 39.55 38.82 40.28 38.09 40.28 23,565 39.198 1.89%
2019-07-11 0 0.053 0.052 0.053 0.051 0.054 20,985,000 1,097,015 0.0523 38.82 38.09 38.82 37.35 39.55 28,651 38.289 6.00%
2019-07-10 1 0.050 0.049 0.050 0.048 0.050 1,285,000 63,000 0.0490 36.62 35.89 36.62 35.16 36.62 1,754 35.910 2.04%
2019-07-09 0 0.049 0.048 0.049 0.046 0.050 12,608,001 598,581 0.0475 35.89 35.16 35.89 33.69 36.62 17,214 34.774 0.00%
2019-07-08 0 0.049 0.048 0.049 0.045 0.049 36,185,000 1,671,180 0.0462 35.89 35.16 35.89 32.96 35.89 49,403 33.827 2.08%
2019-07-05 0 0.048 0.047 0.048 0.048 0.051 15,995,000 768,920 0.0481 35.16 34.42 35.16 35.16 37.35 21,838 35.210 -4.00%
2019-07-04 0 0.050 0.049 0.050 0.048 0.052 15,220,053 763,307 0.0502 36.62 35.89 36.62 35.16 38.09 20,780 36.733 -3.85%
2019-07-03 0 0.052 0.051 0.053 0.052 0.054 11,690,000 619,465 0.0530 38.09 37.35 38.82 38.09 39.55 15,960 38.813 -1.89%
2019-07-02 0 0.053 0.052 0.055 0.051 0.054 11,475,500 599,888 0.0523 38.82 38.09 40.28 37.35 39.55 15,667 38.289 0.00%
2019-06-28 0 0.053 0.052 0.054 0.053 0.056 3,940,000 209,170 0.0531 38.82 38.09 39.55 38.82 41.02 5,379 38.885 -1.85%
2019-06-27 0 0.054 0.052 0.055 0.052 0.055 1,135,000 60,525 0.0533 39.55 38.09 40.28 38.09 40.28 1,550 39.058 0.00%
2019-06-26 0 0.054 0.052 0.054 0.047 0.054 1,610,000 84,085 0.0522 39.55 38.09 39.55 34.42 39.55 2,198 38.253 1.89%
2019-06-25 0 0.053 0.052 0.053 0.051 0.056 7,620,000 401,200 0.0527 38.82 38.09 38.82 37.35 41.02 10,404 38.564 -3.64%
2019-06-24 0 0.055 0.053 0.055 0.053 0.055 135,000 7,395 0.0548 40.28 38.82 40.28 38.82 40.28 184 40.122 1.85%
2019-06-21 0 0.054 0.053 0.054 0.050 0.055 3,505,600 185,854 0.0530 39.55 38.82 39.55 36.62 40.28 4,786 38.832 0.00%
2019-06-20 0 0.054 0.053 0.054 0.052 0.055 14,795,000 798,650 0.0540 39.55 38.82 39.55 38.09 40.28 20,199 39.538 -1.82%
2019-06-19 0 0.055 0.053 0.055 0.053 0.055 1,229,000 66,411 0.0540 40.28 38.82 40.28 38.82 40.28 1,678 39.579 0.00%
2019-06-18 0 0.055 0.054 0.055 0.053 0.056 11,115,000 610,850 0.0550 40.28 39.55 40.28 38.82 41.02 15,175 40.253 0.00%
2019-06-17 0 0.055 0.054 0.055 0.054 0.055 5,925,000 320,050 0.0540 40.28 39.55 40.28 39.55 40.28 8,089 39.564 -1.79%
2019-06-14 0 0.056 0.054 0.056 0.053 0.056 620,000 33,475 0.0540 41.02 39.55 41.02 38.82 41.02 846 39.546 5.66%
2019-06-13 0 0.053 0.052 0.054 0.052 0.055 1,490,000 78,680 0.0528 38.82 38.09 39.55 38.09 40.28 2,034 38.677 -1.85%
2019-06-12 0 0.054 0.053 0.054 0.053 0.056 10,055,000 548,735 0.0546 39.55 38.82 39.55 38.82 41.02 13,728 39.972 -5.26%
2019-06-11 0 0.057 0.055 0.057 0.055 0.057 725,000 40,425 0.0558 41.75 40.28 41.75 40.28 41.75 990 40.840 -1.72%
2019-06-10 0 0.058 0.055 0.058 0.053 0.058 3,320,000 182,585 0.0550 42.48 40.28 42.48 38.82 42.48 4,533 40.281 3.57%
2019-06-06 0 0.056 0.053 0.056 0.053 0.056 1,425,000 77,325 0.0543 41.02 38.82 41.02 38.82 41.02 1,946 39.745 0.00%
2019-06-05 0 0.056 0.055 0.056 0.053 0.057 12,270,000 664,495 0.0542 41.02 40.28 41.02 38.82 41.75 16,752 39.666 -1.75%
2019-06-04 0 0.057 0.055 0.057 0.054 0.058 20,455,000 1,111,865 0.0544 41.75 40.28 41.75 39.55 42.48 27,927 39.813 -1.72%
2019-06-03 0 0.058 0.058 0.059 0.054 0.060 7,340,000 416,720 0.0568 42.48 42.48 43.21 39.55 43.95 10,021 41.584 -3.33%
2019-05-31 0 0.060 0.059 0.060 0.057 0.064 32,455,000 1,956,235 0.0603 43.95 43.21 43.95 41.75 46.88 44,311 44.148 7.14%
2019-05-30 0 0.056 0.055 0.056 0.056 0.057 2,445,000 136,950 0.0560 41.02 40.28 41.02 41.02 41.75 3,338 41.026 1.82%
2019-05-29 0 0.055 0.054 0.055 0.054 0.056 5,589,000 307,345 0.0550 40.28 39.55 40.28 39.55 41.02 7,631 40.278 0.00%
2019-05-28 0 0.055 0.054 0.055 0.055 0.056 2,510,000 138,055 0.0550 40.28 39.55 40.28 40.28 41.02 3,427 40.286 -1.79%
2019-05-27 0 0.056 0.055 0.056 0.055 0.059 33,545,000 1,854,525 0.0553 41.02 40.28 41.02 40.28 43.21 45,799 40.493 -5.08%
2019-05-24 0 0.059 0.058 0.060 - - 0 0 - 43.21 42.48 43.95 - - 0 - 0.00%
2019-05-23 0 0.059 0.058 0.059 0.058 0.062 6,255,000 366,975 0.0587 43.21 42.48 43.21 42.48 45.41 8,540 42.972 -3.28%
2019-05-22 0 0.061 0.060 0.061 0.058 0.061 2,160,000 131,445 0.0609 44.68 43.95 44.68 42.48 44.68 2,949 44.572 1.67%
2019-05-21 0 0.060 0.058 0.060 0.058 0.060 3,452,800 203,643 0.0590 43.95 42.48 43.95 42.48 43.95 4,714 43.199 1.69%
2019-05-20 0 0.059 0.058 0.059 0.057 0.059 1,430,000 83,955 0.0587 43.21 42.48 43.21 41.75 43.21 1,952 43.002 -1.67%
2019-05-17 0 0.060 0.059 0.060 0.060 0.060 220,000 13,200 0.0600 43.95 43.21 43.95 43.95 43.95 300 43.947 -1.64%
2019-05-16 0 0.061 0.061 0.062 0.058 0.061 1,462,000 86,881 0.0594 44.68 44.68 45.41 42.48 44.68 1,996 43.526 1.67%
2019-05-15 0 0.060 0.058 0.060 0.058 0.060 395,000 23,025 0.0583 43.95 42.48 43.95 42.48 43.95 539 42.695 3.45%
2019-05-14 0 0.058 0.058 0.059 0.058 0.060 1,655,000 96,845 0.0585 42.48 42.48 43.21 42.48 43.95 2,260 42.860 -1.69%
2019-05-10 0 0.059 0.058 0.060 0.058 0.063 6,805,000 406,150 0.0597 43.21 42.48 43.95 42.48 46.14 9,291 43.715 -1.67%
2019-05-09 0 0.060 0.058 0.061 0.058 0.063 3,035,000 180,755 0.0596 43.95 42.48 44.68 42.48 46.14 4,144 43.622 0.00%
2019-05-08 0 0.060 0.058 0.060 0.058 0.060 992,100 58,373 0.0588 43.95 42.48 43.95 42.48 43.95 1,355 43.095 0.00%
2019-05-07 0 0.060 0.059 0.060 0.060 0.064 4,290,000 257,460 0.0600 43.95 43.21 43.95 43.95 46.88 5,857 43.957 0.00%
2019-05-06 0 0.060 0.059 0.060 0.059 0.064 4,845,000 290,225 0.0599 43.95 43.21 43.95 43.21 46.88 6,615 43.875 -1.64%
2019-05-03 0 0.061 0.061 0.062 0.060 0.062 7,566,400 456,512 0.0603 44.68 44.68 45.41 43.95 45.41 10,330 44.191 -1.61%
2019-05-02 0 0.062 0.061 0.062 0.061 0.068 8,995,000 558,090 0.0620 45.41 44.68 45.41 44.68 49.81 12,281 45.444 1.64%
2019-04-30 0 0.061 0.060 0.062 0.060 0.063 23,017,400 1,399,247 0.0608 44.68 43.95 45.41 43.95 46.14 31,425 44.526 -6.15%
2019-04-29 0 0.065 0.062 0.065 0.062 0.065 1,070,000 66,490 0.0621 47.61 45.41 47.61 45.41 47.61 1,461 45.514 -1.52%
2019-04-26 0 0.066 0.063 0.066 0.065 0.067 200,000 13,020 0.0651 48.34 46.14 48.34 47.61 49.07 273 47.682 1.54%
2019-04-25 0 0.065 0.064 0.066 0.065 0.066 1,910,000 124,160 0.0650 47.61 46.88 48.34 47.61 48.34 2,608 47.613 -1.52%
2019-04-24 0 0.066 0.065 0.066 0.066 0.073 3,050,000 206,740 0.0678 48.34 47.61 48.34 48.34 53.47 4,164 49.648 -4.35%
2019-04-23 0 0.069 0.066 0.069 0.066 0.069 704,900 47,046 0.0667 50.54 48.34 50.54 48.34 50.54 962 48.884 1.47%
2019-04-18 0 0.068 0.066 0.068 0.066 0.068 445,000 29,635 0.0666 49.81 48.34 49.81 48.34 49.81 608 48.778 0.00%
2019-04-17 0 0.068 0.066 0.068 0.066 0.069 5,010,000 338,570 0.0676 49.81 48.34 49.81 48.34 50.54 6,840 49.498 1.49%
2019-04-16 0 0.067 0.065 0.067 0.063 0.068 1,055,000 68,690 0.0651 49.07 47.61 49.07 46.14 49.81 1,440 47.689 1.52%
2019-04-15 0 0.066 0.065 0.066 0.064 0.071 3,896,500 257,430 0.0661 48.34 47.61 48.34 46.88 52.00 5,320 48.390 -1.49%
2019-04-12 0 0.067 0.064 0.067 0.064 0.069 3,385,040 223,012 0.0659 49.07 46.88 49.07 46.88 50.54 4,622 48.255 0.00%
2019-04-11 0 0.067 0.063 0.067 0.062 0.069 5,745,500 365,077 0.0635 49.07 46.14 49.07 45.41 50.54 7,844 46.541 3.08%
2019-04-10 0 0.065 0.064 0.066 0.064 0.067 16,745,000 1,082,265 0.0646 47.61 46.88 48.34 46.88 49.07 22,862 47.339 -7.14%
2019-04-09 0 0.070 0.067 0.070 0.068 0.070 2,925,000 198,950 0.0680 51.27 49.07 51.27 49.81 51.27 3,993 49.819 0.00%
2019-04-08 0 0.070 0.068 0.070 0.068 0.071 491,500 34,004 0.0692 51.27 49.81 51.27 49.81 52.00 671 50.674 0.00%
2019-04-04 0 0.070 0.067 0.070 0.067 0.072 6,130,003 422,750 0.0690 51.27 49.07 51.27 49.07 52.74 8,369 50.512 0.00%
2019-04-03 0 0.070 0.069 0.070 0.070 0.073 9,110,000 640,330 0.0703 51.27 50.54 51.27 51.27 53.47 12,438 51.483 0.00%
2019-04-02 0 0.070 0.070 0.071 0.069 0.072 8,045,000 566,505 0.0704 51.27 51.27 52.00 50.54 52.74 10,984 51.577 1.45%
2019-04-01 0 0.069 0.068 0.069 0.064 0.071 22,545,000 1,508,680 0.0669 50.54 49.81 50.54 46.88 52.00 30,780 49.014 9.52%
2019-03-29 0 0.063 0.063 0.064 0.060 0.067 11,970,000 768,375 0.0642 46.14 46.14 46.88 43.95 49.07 16,343 47.017 5.00%
2019-03-28 0 0.060 0.060 0.061 0.060 0.061 2,296,000 139,175 0.0606 43.95 43.95 44.68 43.95 44.68 3,135 44.398 0.00%
2019-03-27 0 0.060 0.059 0.060 0.059 0.060 2,810,000 167,265 0.0595 43.95 43.21 43.95 43.21 43.95 3,836 43.599 -1.64%
2019-03-26 0 0.061 0.060 0.061 0.059 0.062 930,000 55,735 0.0599 44.68 43.95 44.68 43.21 45.41 1,270 43.895 0.00%
2019-03-25 0 0.061 0.059 0.061 0.058 0.061 2,600,000 155,495 0.0598 44.68 43.21 44.68 42.48 44.68 3,550 43.804 -1.61%
2019-03-22 0 0.062 0.060 0.062 - - 268 15 0.0560 45.41 43.95 45.41 - - 0 40.995 0.00%
2019-03-21 0 0.062 0.061 0.062 0.059 0.062 2,465,000 148,760 0.0603 45.41 44.68 45.41 43.21 45.41 3,365 44.202 1.64%
2019-03-20 0 0.061 0.061 0.062 0.061 0.063 7,470,005 462,485 0.0619 44.68 44.68 45.41 44.68 46.14 10,199 45.347 -1.61%
2019-03-19 0 0.062 0.061 0.062 0.061 0.062 1,580,000 97,005 0.0614 45.41 44.68 45.41 44.68 45.41 2,157 44.969 -1.59%
2019-03-18 0 0.063 0.062 0.063 0.061 0.063 5,097,100 315,599 0.0619 46.14 45.41 46.14 44.68 46.14 6,959 45.351 1.61%
2019-03-15 0 0.062 0.060 0.062 0.058 0.062 4,415,000 263,385 0.0597 45.41 43.95 45.41 42.48 45.41 6,028 43.695 3.33%
2019-03-14 0 0.060 0.059 0.060 0.055 0.060 6,917,000 404,582 0.0585 43.95 43.21 43.95 40.28 43.95 9,444 42.841 5.26%
2019-03-13 0 0.057 0.055 0.057 0.055 0.057 2,810,000 156,760 0.0558 41.75 40.28 41.75 40.28 41.75 3,836 40.860 3.64%
2019-03-12 0 0.055 0.055 0.056 0.050 0.059 44,137,352 2,502,529 0.0567 40.28 40.28 41.02 36.62 43.21 60,260 41.529 -6.78%
2019-03-11 0 0.059 0.058 0.059 0.057 0.061 27,755,000 1,618,905 0.0583 43.21 42.48 43.21 41.75 44.68 37,894 42.722 -1.67%
2019-03-08 0 0.060 0.059 0.060 0.059 0.061 9,385,000 561,450 0.0598 43.95 43.21 43.95 43.21 44.68 12,813 43.818 -1.64%
2019-03-07 0 0.061 0.059 0.061 0.059 0.061 15,565,000 931,675 0.0599 44.68 43.21 44.68 43.21 44.68 21,251 43.842 0.00%
2019-03-06 0 0.061 0.060 0.061 0.058 0.065 37,015,200 2,256,489 0.0610 44.68 43.95 44.68 42.48 47.61 50,537 44.651 0.00%
2019-03-05 0 0.061 0.060 0.061 0.060 0.066 52,405,000 3,238,390 0.0618 44.68 43.95 44.68 43.95 48.34 71,548 45.262 -7.58%
2019-03-04 0 0.066 0.065 0.066 0.064 0.070 29,800,000 1,953,960 0.0656 48.34 47.61 48.34 46.88 51.27 40,686 48.026 -5.71%
2019-03-01 0 0.070 0.068 0.070 0.068 0.074 24,922,100 1,734,147 0.0696 51.27 49.81 51.27 49.81 54.20 34,026 50.965 -4.11%
2019-02-28 0 0.073 0.073 0.074 0.072 0.077 41,359,000 3,054,837 0.0739 53.47 53.47 54.20 52.74 56.40 56,467 54.099 -8.75%
2019-02-27 0 0.080 0.079 0.080 0.078 0.087 17,841,001 1,446,349 0.0811 58.60 57.86 58.60 57.13 63.72 24,358 59.378 -6.98%
2019-02-26 0 0.086 0.085 0.088 0.084 0.089 1,700,000 144,830 0.0852 62.99 62.26 64.46 61.53 65.19 2,321 62.400 -3.37%
2019-02-25 0 0.089 0.087 0.089 0.088 0.094 3,155,000 278,420 0.0882 65.19 63.72 65.19 64.46 68.85 4,307 64.636 -4.30%
2019-02-22 0 0.093 0.091 0.093 0.090 0.093 955,000 87,700 0.0918 68.12 66.65 68.12 65.92 68.12 1,304 67.262 -1.06%
2019-02-21 0 0.094 0.092 0.094 0.092 0.096 1,695,000 156,880 0.0926 68.85 67.38 68.85 67.38 70.31 2,314 67.791 -1.05%
2019-02-20 0 0.095 0.092 0.095 0.092 0.096 2,495,000 234,530 0.0940 69.58 67.38 69.58 67.38 70.31 3,406 68.850 0.00%
2019-02-19 0 0.095 0.094 0.095 0.093 0.096 2,210,015 207,911 0.0941 69.58 68.85 69.58 68.12 70.31 3,017 68.906 2.15%
2019-02-18 0 0.093 0.092 0.093 0.090 0.095 8,590,000 795,860 0.0926 68.12 67.38 68.12 65.92 69.58 11,728 67.861 4.49%
2019-02-15 0 0.089 0.087 0.089 0.088 0.092 2,700,000 242,000 0.0896 65.19 63.72 65.19 64.46 67.38 3,686 65.649 0.00%
2019-02-14 0 0.089 0.087 0.089 0.087 0.091 590,000 51,955 0.0881 65.19 63.72 65.19 63.72 66.65 806 64.499 0.00%
2019-02-13 0 0.089 0.087 0.089 0.088 0.090 5,875,000 524,985 0.0894 65.19 63.72 65.19 64.46 65.92 8,021 65.451 1.14%
2019-02-12 0 0.088 0.086 0.088 0.084 0.089 15,615,000 1,361,675 0.0872 64.46 62.99 64.46 61.53 65.19 21,319 63.871 4.76%
2019-02-11 0 0.084 0.084 0.087 0.080 0.089 2,150,050 179,943 0.0837 61.53 61.53 63.72 58.60 65.19 2,935 61.300 1.20%
2019-02-08 0 0.083 0.079 0.083 - - 200 14 0.0700 60.79 57.86 60.79 - - 0 51.271 -1.19%
2019-02-04 0 0.084 0.079 0.084 0.081 0.084 150,000 12,190 0.0813 61.53 57.86 61.53 59.33 61.53 205 59.523 5.00%
2019-02-01 0 0.080 0.079 0.081 0.078 0.081 3,775,000 301,870 0.0800 58.60 57.86 59.33 57.13 59.33 5,154 58.570 0.00%
2019-01-31 0 0.080 0.078 0.080 0.076 0.081 6,975,000 549,565 0.0788 58.60 57.13 58.60 55.67 59.33 9,523 57.710 0.00%
2019-01-30 0 0.080 0.078 0.081 0.078 0.085 4,680,000 376,750 0.0805 58.60 57.13 59.33 57.13 62.26 6,390 58.963 -6.98%
2019-01-29 0 0.086 0.082 0.086 0.081 0.086 1,350,000 110,640 0.0820 62.99 60.06 62.99 59.33 62.99 1,843 60.028 0.00%
2019-01-28 0 0.086 0.082 0.086 0.082 0.086 698,000 58,774 0.0842 62.99 60.06 62.99 60.06 62.99 953 61.674 3.61%
2019-01-25 0 0.083 0.082 0.083 0.082 0.090 6,080,000 507,585 0.0835 60.79 60.06 60.79 60.06 65.92 8,301 61.148 -5.68%
2019-01-24 0 0.088 0.083 0.088 0.084 0.089 750,000 63,830 0.0851 64.46 60.79 64.46 61.53 65.19 1,024 62.336 3.53%
2019-01-23 0 0.085 0.085 0.087 0.082 0.091 4,895,000 426,245 0.0871 62.26 62.26 63.72 60.06 66.65 6,683 63.780 0.00%
2019-01-22 0 0.085 0.084 0.087 0.083 0.091 1,330,000 112,785 0.0848 62.26 61.53 63.72 60.79 66.65 1,816 62.112 2.41%
2019-01-21 0 0.083 0.083 0.084 0.082 0.085 1,795,000 148,170 0.0825 60.79 60.79 61.53 60.06 62.26 2,451 60.460 -4.60%
2019-01-18 0 0.087 0.085 0.087 0.081 0.087 176,500 14,731 0.0835 63.72 62.26 63.72 59.33 63.72 241 61.131 2.35%
2019-01-17 0 0.085 0.082 0.086 0.082 0.085 130,000 10,805 0.0831 62.26 60.06 62.99 60.06 62.26 177 60.877 -2.30%
2019-01-16 0 0.087 0.084 0.087 0.082 0.087 166,800 13,914 0.0834 63.72 61.53 63.72 60.06 63.72 228 61.099 -1.14%
2019-01-15 0 0.088 0.083 0.088 0.084 0.088 250,000 21,160 0.0846 64.46 60.79 64.46 61.53 64.46 341 61.994 2.33%
2019-01-14 0 0.086 0.083 0.088 0.082 0.088 50,600 4,313 0.0852 62.99 60.79 64.46 60.06 64.46 69 62.431 -1.15%
2019-01-11 0 0.087 0.086 0.087 0.083 0.088 609,263 51,837 0.0851 63.72 62.99 63.72 60.79 64.46 832 62.317 3.57%
2019-01-10 0 0.084 0.084 0.085 0.081 0.086 941,100 78,968 0.0839 61.53 61.53 62.26 59.33 62.99 1,285 61.460 -3.45%
2019-01-09 0 0.087 0.084 0.087 0.080 0.087 1,655,000 137,795 0.0833 63.72 61.53 63.72 58.60 63.72 2,260 60.983 1.16%
2019-01-08 0 0.086 0.083 0.086 0.083 0.088 2,430,000 205,010 0.0844 62.99 60.79 62.99 60.79 64.46 3,318 61.794 -1.15%
2019-01-07 0 0.087 0.085 0.087 0.085 0.087 1,235,000 107,085 0.0867 63.72 62.26 63.72 62.26 63.72 1,686 63.509 0.00%
2019-01-04 0 0.087 0.087 0.088 0.081 0.088 2,215,000 194,790 0.0879 63.72 63.72 64.46 59.33 64.46 3,024 64.412 -1.14%
2019-01-03 0 0.088 0.084 0.088 0.083 0.089 35,205,000 2,961,270 0.0841 64.46 61.53 64.46 60.79 65.19 48,065 61.610 -1.12%
2019-01-02 0 0.089 0.086 0.090 0.086 0.090 4,480,000 392,195 0.0875 65.19 62.99 65.92 62.99 65.92 6,117 64.121 -3.26%
2018-12-31 0 0.092 0.088 0.092 0.084 0.092 12,272,350 1,084,379 0.0884 67.38 64.46 67.38 61.53 67.38 16,755 64.718 12.20%
2018-12-28 0 0.082 0.082 0.083 0.082 0.082 645,000 52,890 0.0820 60.06 60.06 60.79 60.06 60.06 881 60.060 0.00%
2018-12-27 0 0.082 0.082 0.083 0.082 0.088 10,310,000 872,980 0.0847 60.06 60.06 60.79 60.06 64.46 14,076 62.018 -3.53%
2018-12-24 0 0.085 0.082 0.085 0.081 0.086 6,650,000 554,030 0.0833 62.26 60.06 62.26 59.33 62.99 9,079 61.022 4.94%
2018-12-21 0 0.081 0.078 0.081 0.078 0.083 4,710,000 379,120 0.0805 59.33 57.13 59.33 57.13 60.79 6,431 58.956 2.53%
2018-12-20 0 0.079 0.077 0.079 0.076 0.085 12,315,000 965,660 0.0784 57.86 56.40 57.86 55.67 62.26 16,814 57.433 3.95%
2018-12-19 0 0.076 0.075 0.076 0.074 0.076 35,000 2,640 0.0754 55.67 54.93 55.67 54.20 55.67 48 55.247 2.70%
2018-12-18 0 0.074 0.073 0.075 0.073 0.077 265,000 19,560 0.0738 54.20 53.47 54.93 53.47 56.40 362 54.063 -2.63%
2018-12-17 0 0.076 0.075 0.077 0.073 0.077 720,000 53,205 0.0739 55.67 54.93 56.40 53.47 56.40 983 54.125 0.00%
2018-12-14 0 0.076 0.074 0.076 0.074 0.077 1,844,800 138,382 0.0750 55.67 54.20 55.67 54.20 56.40 2,519 54.942 0.00%
2018-12-13 0 0.076 0.075 0.077 0.075 0.077 590,000 44,900 0.0761 55.67 54.93 56.40 54.93 56.40 806 55.740 1.33%
2018-12-12 0 0.075 0.074 0.075 0.074 0.076 105,060 7,874 0.0749 54.93 54.20 54.93 54.20 55.67 143 54.895 -1.32%
2018-12-11 0 0.076 0.074 0.076 0.073 0.076 9,840,001 729,235 0.0741 55.67 54.20 55.67 53.47 55.67 13,434 54.281 0.00%
2018-12-10 0 0.076 0.073 0.076 0.076 0.082 5,310,000 414,385 0.0780 55.67 53.47 55.67 55.67 60.06 7,250 57.159 -5.00%
2018-12-07 0 0.080 0.076 0.080 0.076 0.082 4,825,000 377,440 0.0782 58.60 55.67 58.60 55.67 60.06 6,588 57.296 3.90%
2018-12-06 0 0.077 0.075 0.078 0.074 0.078 440,000 33,100 0.0752 56.40 54.93 57.13 54.20 57.13 601 55.100 1.32%
2018-12-05 0 0.076 0.076 0.078 0.076 0.079 3,180,000 245,960 0.0773 55.67 55.67 57.13 55.67 57.86 4,342 56.652 -3.80%
2018-12-04 0 0.079 0.078 0.080 0.078 0.080 3,195,000 250,385 0.0784 57.86 57.13 58.60 57.13 58.60 4,362 57.400 0.00%
2018-12-03 0 0.079 0.077 0.079 0.070 0.088 3,485,000 270,320 0.0776 57.86 56.40 57.86 51.27 64.46 4,758 56.813 0.00%
2018-11-30 0 0.079 0.077 0.079 0.077 0.080 3,885,000 303,910 0.0782 57.86 56.40 57.86 56.40 58.60 5,304 57.297 2.60%
2018-11-29 0 0.077 0.075 0.078 0.074 0.080 670,000 50,940 0.0760 56.40 54.93 57.13 54.20 58.60 915 55.688 0.00%
2018-11-28 0 0.077 0.075 0.077 0.074 0.079 2,730,000 206,065 0.0755 56.40 54.93 56.40 54.20 57.86 3,727 55.286 0.00%
2018-11-27 0 0.077 0.075 0.077 0.073 0.077 11,450,000 869,185 0.0759 56.40 54.93 56.40 53.47 56.40 15,633 55.601 -1.28%
2018-11-26 0 0.078 0.076 0.078 0.076 0.080 4,115,500 319,365 0.0776 57.13 55.67 57.13 55.67 58.60 5,619 56.838 1.30%
2018-11-23 0 0.077 0.076 0.077 0.074 0.083 21,682,500 1,711,090 0.0789 56.40 55.67 56.40 54.20 60.79 29,603 57.801 -7.23%
2018-11-22 0 0.083 0.082 0.083 0.081 0.098 83,607,901 7,470,586 0.0894 60.79 60.06 60.79 59.33 71.78 114,149 65.446 3.75%
2018-11-21 1 - - - - - 0 0 - 58.60 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 58.60 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 58.60 - - - - 0 - 0.00%
2018-11-16 0 0.080 0.079 0.081 0.079 0.083 12,480,000 998,250 0.0800 58.60 57.86 59.33 57.86 60.79 17,039 58.587 -1.23%
2018-11-15 0 0.081 0.080 0.081 0.080 0.082 12,865,000 1,029,290 0.0800 59.33 58.60 59.33 58.60 60.06 17,564 58.601 1.25%
2018-11-14 0 0.080 0.079 0.080 0.079 0.081 14,195,000 1,137,025 0.0801 58.60 57.86 58.60 57.86 59.33 19,380 58.669 1.27%
2018-11-13 0 0.079 0.077 0.079 0.074 0.080 1,545,000 117,770 0.0762 57.86 56.40 57.86 54.20 58.60 2,109 55.832 1.28%
2018-11-12 0 0.078 0.078 0.079 0.077 0.082 8,906,756 713,681 0.0801 57.13 57.13 57.86 56.40 60.06 12,160 58.689 1.30%
2018-11-09 0 0.077 0.074 0.077 0.073 0.078 4,225,000 320,975 0.0760 56.40 54.20 56.40 53.47 57.13 5,768 55.644 -1.28%
2018-11-08 0 0.078 0.077 0.078 0.076 0.079 1,880,000 148,480 0.0790 57.13 56.40 57.13 55.67 57.86 2,567 57.848 2.63%
2018-11-07 0 0.076 0.075 0.076 0.076 0.081 1,550,000 118,450 0.0764 55.67 54.93 55.67 55.67 59.33 2,116 55.973 -2.56%
2018-11-06 0 0.078 0.076 0.078 0.076 0.082 245,000 19,370 0.0791 57.13 55.67 57.13 55.67 60.06 334 57.908 0.00%
2018-11-05 0 0.078 0.074 0.078 0.074 0.081 220,000 17,420 0.0792 57.13 54.20 57.13 54.20 59.33 300 57.996 1.30%
2018-11-02 0 0.077 0.076 0.077 0.075 0.080 5,545,000 428,030 0.0772 56.40 55.67 56.40 54.93 58.60 7,571 56.539 2.67%
2018-11-01 0 0.075 0.074 0.075 0.065 0.079 7,455,000 540,815 0.0725 54.93 54.20 54.93 47.61 57.86 10,178 53.134 8.70%
2018-10-31 0 0.069 0.066 0.069 0.069 0.069 20,000 1,380 0.0690 50.54 48.34 50.54 50.54 50.54 27 50.539 -1.43%
2018-10-30 0 0.070 0.066 0.071 0.067 0.073 1,500,000 101,665 0.0678 51.27 48.34 52.00 49.07 53.47 2,048 49.643 4.48%
2018-10-29 0 0.067 0.063 0.068 0.064 0.067 1,800,000 119,950 0.0666 49.07 46.14 49.81 46.88 49.07 2,458 48.809 0.00%
2018-10-26 0 0.067 0.065 0.068 0.063 0.067 2,800,000 184,070 0.0657 49.07 47.61 49.81 46.14 49.07 3,823 48.150 0.00%
2018-10-25 0 0.067 0.063 0.067 - - 0 0 - 49.07 46.14 49.07 - - 0 - -1.47%
2018-10-24 0 0.068 0.066 0.068 0.066 0.068 1,750,000 118,525 0.0677 49.81 48.34 49.81 48.34 49.81 2,389 49.607 0.00%
2018-10-23 0 0.068 0.068 0.070 0.068 0.068 1,000,000 68,000 0.0680 49.81 49.81 51.27 49.81 49.81 1,365 49.806 -4.23%
2018-10-22 0 0.071 0.071 0.072 0.065 0.072 5,670,000 397,000 0.0700 52.00 52.00 52.74 47.61 52.74 7,741 51.284 2.90%
2018-10-19 0 0.069 0.066 0.069 0.062 0.069 380,000 25,345 0.0667 50.54 48.34 50.54 45.41 50.54 519 48.852 0.00%
2018-10-18 0 0.069 0.065 0.069 - - 300 18 0.0600 50.54 47.61 50.54 - - 0 43.947 0.00%
2018-10-16 0 0.069 0.064 0.069 - - 0 0 - 50.54 46.88 50.54 - - 0 - 0.00%
2018-10-15 0 0.069 0.065 0.069 - - 0 0 - 50.54 47.61 50.54 - - 0 - 0.00%
2018-10-12 0 0.069 0.066 0.069 0.066 0.070 1,495,000 101,290 0.0678 50.54 48.34 50.54 48.34 51.27 2,041 49.625 2.99%
2018-10-11 0 0.067 0.064 0.067 0.064 0.071 2,029,600 132,926 0.0655 49.07 46.88 49.07 46.88 52.00 2,771 47.970 -2.90%
2018-10-10 0 0.069 0.068 0.070 0.067 0.069 3,055,000 208,910 0.0684 50.54 49.81 51.27 49.07 50.54 4,171 50.087 -1.43%
2018-10-09 0 0.070 0.068 0.070 0.069 0.070 3,260,000 226,400 0.0694 51.27 49.81 51.27 50.54 51.27 4,451 50.867 1.45%
2018-10-08 0 0.069 0.069 0.071 0.068 0.070 6,545,000 456,115 0.0697 50.54 50.54 52.00 49.81 51.27 8,936 51.043 -1.43%
2018-10-05 0 0.070 0.070 0.072 0.070 0.075 727,100 52,682 0.0725 51.27 51.27 52.74 51.27 54.93 993 53.069 -2.78%
2018-10-04 0 0.072 0.070 0.073 - - 0 0 - 52.74 51.27 53.47 - - 0 - 0.00%
2018-10-03 0 0.072 0.070 0.072 0.070 0.073 2,900,000 203,405 0.0701 52.74 51.27 52.74 51.27 53.47 3,959 51.373 -1.37%
2018-10-02 0 0.073 0.070 0.073 0.070 0.073 820,000 57,880 0.0706 53.47 51.27 53.47 51.27 53.47 1,120 51.700 4.29%
2018-09-28 0 0.070 0.070 0.073 0.070 0.073 1,665,000 118,005 0.0709 51.27 51.27 53.47 51.27 53.47 2,273 51.911 -2.78%
2018-09-27 0 0.072 0.070 0.073 0.072 0.072 911,000 65,580 0.0720 52.74 51.27 53.47 52.74 52.74 1,244 52.726 0.00%
2018-09-26 0 0.072 0.071 0.073 0.070 0.072 1,477,135 105,305 0.0713 52.74 52.00 53.47 51.27 52.74 2,017 52.216 0.00%
2018-09-24 0 0.072 0.070 0.072 0.069 0.072 2,360,000 167,030 0.0708 52.74 51.27 52.74 50.54 52.74 3,222 51.839 1.41%
2018-09-21 0 0.071 0.070 0.073 0.070 0.073 849,800 59,559 0.0701 52.00 51.27 53.47 51.27 53.47 1,160 51.334 1.43%
2018-09-20 0 0.070 0.070 0.071 0.070 0.073 11,840,000 829,535 0.0701 51.27 51.27 52.00 51.27 53.47 16,165 51.317 -1.41%
2018-09-19 0 0.071 0.070 0.074 0.070 0.075 1,440,000 101,990 0.0708 52.00 51.27 54.20 51.27 54.93 1,966 51.876 -6.58%
2018-09-18 0 0.076 0.071 0.076 0.075 0.077 100,000 7,515 0.0752 55.67 52.00 55.67 54.93 56.40 137 55.043 1.33%
2018-09-17 0 0.075 0.071 0.075 - - 0 0 - 54.93 52.00 54.93 - - 0 - 0.00%
2018-09-14 0 0.075 0.072 0.075 0.070 0.075 340,000 24,425 0.0718 54.93 52.74 54.93 51.27 54.93 464 52.618 7.14%
2018-09-13 0 0.070 0.070 0.073 0.068 0.079 13,980,200 979,022 0.0700 51.27 51.27 53.47 49.81 57.86 19,087 51.292 0.00%
2018-09-12 0 0.070 0.070 0.072 0.069 0.071 6,700,000 470,860 0.0703 51.27 51.27 52.74 50.54 52.00 9,147 51.474 -1.41%
2018-09-11 0 0.071 0.064 0.073 0.071 0.071 130,000 9,230 0.0710 52.00 46.88 53.47 52.00 52.00 177 52.004 -2.74%
2018-09-10 0 0.073 0.073 0.075 0.073 0.073 705,000 51,465 0.0730 53.47 53.47 54.93 53.47 53.47 963 53.468 -2.67%
2018-09-07 0 0.075 0.072 0.075 0.073 0.078 230,000 17,020 0.0740 54.93 52.74 54.93 53.47 57.13 314 54.201 2.74%
2018-09-06 0 0.073 0.073 0.074 0.073 0.081 2,070,000 153,380 0.0741 53.47 53.47 54.20 53.47 59.33 2,826 54.272 -3.95%
2018-09-05 0 0.076 0.074 0.076 0.074 0.076 910,000 67,415 0.0741 55.67 54.20 55.67 54.20 55.67 1,242 54.261 -1.30%
2018-09-04 0 0.077 0.074 0.077 0.074 0.077 320,000 23,845 0.0745 56.40 54.20 56.40 54.20 56.40 437 54.579 0.00%
2018-09-03 0 0.077 0.074 0.077 0.072 0.077 650,000 48,435 0.0745 56.40 54.20 56.40 52.74 56.40 887 54.578 2.67%
2018-08-31 0 0.075 0.073 0.075 - - 0 0 - 54.93 53.47 54.93 - - 0 - 0.00%
2018-08-30 0 0.075 0.073 0.075 0.072 0.076 5,050,000 373,655 0.0740 54.93 53.47 54.93 52.74 55.67 6,895 54.194 0.00%
2018-08-29 0 0.075 0.075 0.076 0.072 0.075 195,000 14,105 0.0723 54.93 54.93 55.67 52.74 54.93 266 52.980 -2.60%
2018-08-28 0 0.077 0.075 0.077 0.075 0.079 416,500 31,737 0.0762 56.40 54.93 56.40 54.93 57.86 569 55.812 1.32%
2018-08-27 0 0.076 0.074 0.076 0.073 0.077 1,635,000 121,205 0.0741 55.67 54.20 55.67 53.47 56.40 2,232 54.297 2.70%
2018-08-24 0 0.074 0.070 0.074 0.074 0.074 10,000 740 0.0740 54.20 51.27 54.20 54.20 54.20 14 54.201 0.00%
2018-08-23 0 0.074 0.071 0.074 0.070 0.074 2,320,050 165,658 0.0714 54.20 52.00 54.20 51.27 54.20 3,168 52.299 0.00%
2018-08-22 0 0.074 0.070 0.074 - - 0 0 - 54.20 51.27 54.20 - - 0 - 0.00%
2018-08-21 0 0.074 0.071 0.075 - - 0 0 - 54.20 52.00 54.93 - - 0 - 0.00%
2018-08-20 0 0.074 0.072 0.074 0.072 0.074 19,695,000 1,437,880 0.0730 54.20 52.74 54.20 52.74 54.20 26,889 53.474 1.37%
2018-08-17 0 0.073 0.072 0.073 0.071 0.074 20,445,000 1,452,385 0.0710 53.47 52.74 53.47 52.00 54.20 27,913 52.032 2.82%
2018-08-16 0 0.071 0.071 0.072 0.071 0.071 2,970,000 210,870 0.0710 52.00 52.00 52.74 52.00 52.00 4,055 52.004 -1.39%
2018-08-15 0 0.072 0.071 0.074 0.071 0.077 5,755,000 417,885 0.0726 52.74 52.00 54.20 52.00 56.40 7,857 53.185 -2.70%
2018-08-14 0 0.074 0.072 0.074 0.071 0.075 3,630,000 261,885 0.0721 54.20 52.74 54.20 52.00 54.93 4,956 52.842 0.00%
2018-08-13 0 0.074 0.073 0.074 0.074 0.076 1,700,000 127,580 0.0750 54.20 53.47 54.20 54.20 55.67 2,321 54.968 -6.33%
2018-08-10 0 0.079 0.077 0.079 0.077 0.079 620,000 47,880 0.0772 57.86 56.40 57.86 56.40 57.86 846 56.564 0.00%
2018-08-09 0 0.079 0.078 0.079 0.076 0.081 2,080,000 163,225 0.0785 57.86 57.13 57.86 55.67 59.33 2,840 57.478 2.60%
2018-08-08 0 0.077 0.076 0.078 0.077 0.078 24,490,000 1,885,735 0.0770 56.40 55.67 57.13 56.40 57.13 33,436 56.398 -1.28%
2018-08-07 0 0.078 0.077 0.078 0.077 0.079 37,700,000 2,923,835 0.0776 57.13 56.40 57.13 56.40 57.86 51,471 56.805 1.30%
2018-08-06 0 0.077 0.077 0.078 0.077 0.080 44,125,000 3,481,590 0.0789 56.40 56.40 57.13 56.40 58.60 60,243 57.792 -2.53%
2018-08-03 0 0.079 0.078 0.079 0.078 0.082 4,605,000 364,080 0.0791 57.86 57.13 57.86 57.13 60.06 6,287 57.908 -1.25%
2018-08-02 0 0.080 0.078 0.080 0.076 0.083 12,970,000 1,031,735 0.0795 58.60 57.13 58.60 55.67 60.79 17,708 58.264 3.90%
2018-08-01 0 0.077 0.076 0.077 0.076 0.082 2,120,050 163,113 0.0769 56.40 55.67 56.40 55.67 60.06 2,894 56.353 0.00%
2018-07-31 0 0.077 0.076 0.077 0.077 0.077 1,525,250 117,442 0.0770 56.40 55.67 56.40 56.40 56.40 2,082 56.397 -1.28%
2018-07-30 0 0.078 0.077 0.078 0.076 0.081 26,815,000 2,088,300 0.0779 57.13 56.40 57.13 55.67 59.33 36,610 57.041 1.30%
2018-07-27 0 0.077 0.076 0.077 0.075 0.080 2,390,000 182,230 0.0762 56.40 55.67 56.40 54.93 58.60 3,263 55.847 1.32%
2018-07-26 0 0.076 0.073 0.076 0.072 0.076 995,000 73,340 0.0737 55.67 53.47 55.67 52.74 55.67 1,358 53.987 2.70%
2018-07-25 0 0.074 0.073 0.074 0.074 0.079 1,910,000 142,290 0.0745 54.20 53.47 54.20 54.20 57.86 2,608 54.565 -3.90%
2018-07-24 0 0.077 0.075 0.077 0.075 0.078 1,320,000 99,825 0.0756 56.40 54.93 56.40 54.93 57.13 1,802 55.391 1.32%
2018-07-23 0 0.076 0.074 0.076 0.074 0.078 630,000 47,210 0.0749 55.67 54.20 55.67 54.20 57.13 860 54.887 0.00%
2018-07-20 0 0.076 0.071 0.076 0.071 0.076 2,045,000 151,285 0.0740 55.67 52.00 55.67 52.00 55.67 2,792 54.185 -1.30%
2018-07-19 0 0.077 0.075 0.077 0.075 0.077 910,000 69,150 0.0760 56.40 54.93 56.40 54.93 56.40 1,242 55.658 0.00%
2018-07-18 0 0.077 0.075 0.077 0.076 0.081 1,475,000 115,045 0.0780 56.40 54.93 56.40 55.67 59.33 2,014 57.128 -1.28%
2018-07-17 0 0.078 0.076 0.078 0.072 0.080 4,796,200 365,395 0.0762 57.13 55.67 57.13 52.74 58.60 6,548 55.801 4.00%
2018-07-16 0 0.075 0.072 0.075 0.072 0.076 4,305,000 321,640 0.0747 54.93 52.74 54.93 52.74 55.67 5,878 54.723 1.35%
2018-07-13 0 0.074 0.073 0.075 0.073 0.076 1,380,000 102,815 0.0745 54.20 53.47 54.93 53.47 55.67 1,884 54.570 0.00%
2018-07-12 0 0.074 0.073 0.074 0.072 0.075 1,390,000 100,960 0.0726 54.20 53.47 54.20 52.74 54.93 1,898 53.200 1.37%
2018-07-11 0 0.073 0.072 0.073 0.072 0.076 7,250,000 535,315 0.0738 53.47 52.74 53.47 52.74 55.67 9,898 54.081 -3.95%
2018-07-10 0 0.076 0.074 0.076 0.074 0.078 2,190,000 166,545 0.0760 55.67 54.20 55.67 54.20 57.13 2,990 55.701 0.00%
2018-07-09 0 0.076 0.074 0.076 0.074 0.077 210,000 15,615 0.0744 55.67 54.20 55.67 54.20 56.40 287 54.462 -1.30%
2018-07-06 0 0.077 0.074 0.077 0.072 0.079 1,075,000 79,585 0.0740 56.40 54.20 56.40 52.74 57.86 1,468 54.225 1.32%
2018-07-05 0 0.076 0.075 0.076 0.071 0.081 4,630,250 351,912 0.0760 55.67 54.93 55.67 52.00 59.33 6,322 55.668 4.11%
2018-07-04 0 0.073 0.071 0.073 0.072 0.076 375,000 27,385 0.0730 53.47 52.00 53.47 52.74 55.67 512 53.488 -2.67%
2018-07-03 0 0.075 0.074 0.075 0.072 0.076 15,922,600 1,181,634 0.0742 54.93 54.20 54.93 52.74 55.67 21,739 54.356 0.00%
2018-06-29 0 0.075 0.073 0.075 0.074 0.076 330,000 24,750 0.0750 54.93 53.47 54.93 54.20 55.67 451 54.933 1.35%
2018-06-28 0 0.074 0.071 0.074 0.071 0.074 3,536,700 257,862 0.0729 54.20 52.00 54.20 52.00 54.20 4,829 53.403 2.78%
2018-06-27 0 0.072 0.070 0.072 0.069 0.077 13,935,147 1,008,494 0.0724 52.74 51.27 52.74 50.54 56.40 19,026 53.007 -6.49%
2018-06-26 0 0.077 0.074 0.077 0.076 0.080 6,880,000 527,910 0.0767 56.40 54.20 56.40 55.67 58.60 9,393 56.201 -2.53%
2018-06-25 0 0.079 0.075 0.079 0.077 0.083 6,355,000 510,120 0.0803 57.86 54.93 57.86 56.40 60.79 8,676 58.794 -5.95%
2018-06-22 0 0.084 0.083 0.084 0.083 0.084 170,000 14,150 0.0832 61.53 60.79 61.53 60.79 61.53 232 60.965 0.00%
2018-06-21 0 0.084 0.083 0.084 0.083 0.086 2,465,000 207,260 0.0841 61.53 60.79 61.53 60.79 62.99 3,365 61.585 -1.18%
2018-06-20 0 0.085 0.084 0.085 0.082 0.086 4,650,000 391,550 0.0842 62.26 61.53 62.26 60.06 62.99 6,349 61.675 3.66%
2018-06-19 0 0.082 0.081 0.082 0.081 0.087 4,358,301 366,977 0.0842 60.06 59.33 60.06 59.33 63.72 5,950 61.673 -4.65%
2018-06-15 0 0.086 0.085 0.086 0.082 0.086 5,895,000 500,315 0.0849 62.99 62.26 62.99 60.06 62.99 8,048 62.163 1.18%
2018-06-14 0 0.085 0.083 0.085 0.082 0.085 4,480,000 375,220 0.0838 62.26 60.79 62.26 60.06 62.26 6,117 61.345 0.00%
2018-06-13 0 0.085 0.084 0.085 0.081 0.085 3,998,000 333,771 0.0835 62.26 61.53 62.26 59.33 62.26 5,458 61.148 0.00%
2018-06-12 0 0.085 0.084 0.085 0.078 0.086 27,975,900 2,315,512 0.0828 62.26 61.53 62.26 57.13 62.99 38,195 60.623 8.97%
2018-06-11 0 0.078 0.075 0.078 0.078 0.078 500,000 39,000 0.0780 57.13 54.93 57.13 57.13 57.13 683 57.131 0.00%
2018-06-08 0 0.078 0.075 0.078 0.075 0.078 4,315,000 328,550 0.0761 57.13 54.93 57.13 54.93 57.13 5,891 55.769 0.00%
2018-06-07 0 0.078 0.076 0.078 0.076 0.078 860,000 66,560 0.0774 57.13 55.67 57.13 55.67 57.13 1,174 56.688 1.30%
2018-06-06 0 0.077 0.075 0.077 0.076 0.079 2,180,000 168,570 0.0773 56.40 54.93 56.40 55.67 57.86 2,976 56.637 -1.28%
2018-06-05 0 0.078 0.077 0.078 0.075 0.078 2,065,000 158,790 0.0769 57.13 56.40 57.13 54.93 57.13 2,819 56.322 1.30%
2018-06-04 0 0.077 0.075 0.077 0.076 0.077 750,000 57,125 0.0762 56.40 54.93 56.40 55.67 56.40 1,024 55.788 0.00%
2018-06-01 0 0.077 0.075 0.077 0.075 0.077 800,000 61,145 0.0764 56.40 54.93 56.40 54.93 56.40 1,092 55.982 0.00%
2018-05-31 0 0.077 0.075 0.077 0.075 0.077 445,600 33,852 0.0760 56.40 54.93 56.40 54.93 56.40 608 55.643 1.32%
2018-05-30 0 0.076 0.075 0.076 0.074 0.076 1,917,301 143,943 0.0751 55.67 54.93 55.67 54.20 55.67 2,618 54.989 0.00%
2018-05-29 0 0.076 0.076 0.077 0.075 0.078 1,850,000 142,015 0.0768 55.67 55.67 56.40 54.93 57.13 2,526 56.226 -1.30%
2018-05-28 0 0.077 0.074 0.077 0.073 0.077 4,395,000 332,360 0.0756 56.40 54.20 56.40 53.47 56.40 6,000 55.389 0.00%
2018-05-25 0 0.077 0.075 0.077 0.076 0.077 2,510,000 192,770 0.0768 56.40 54.93 56.40 55.67 56.40 3,427 56.252 0.00%
2018-05-24 0 0.077 0.075 0.077 0.073 0.077 7,275,000 546,825 0.0752 56.40 54.93 56.40 53.47 56.40 9,932 55.054 4.05%
2018-05-23 0 0.074 0.073 0.074 0.073 0.077 3,695,000 274,455 0.0743 54.20 53.47 54.20 53.47 56.40 5,045 54.404 -2.63%
2018-05-21 0 0.076 0.074 0.076 0.074 0.080 10,168,100 788,522 0.0775 55.67 54.20 55.67 54.20 58.60 13,882 56.800 1.33%
2018-05-18 0 0.075 0.073 0.075 0.072 0.077 3,245,000 242,770 0.0748 54.93 53.47 54.93 52.74 56.40 4,430 54.797 4.17%
2018-05-17 0 0.072 0.071 0.075 0.072 0.074 1,615,000 117,005 0.0724 52.74 52.00 54.93 52.74 54.20 2,205 53.065 -4.00%
2018-05-16 0 0.075 0.072 0.075 0.072 0.075 12,815,000 927,070 0.0723 54.93 52.74 54.93 52.74 54.93 17,496 52.987 -1.32%
2018-05-15 0 0.076 0.074 0.076 0.074 0.076 8,675,600 651,907 0.0751 55.67 54.20 55.67 54.20 55.67 11,845 55.038 4.11%
2018-05-14 0 0.073 0.072 0.074 0.071 0.073 1,425,041 102,702 0.0721 53.47 52.74 54.20 52.00 53.47 1,946 52.787 1.39%
2018-05-11 0 0.072 0.071 0.073 0.070 0.072 2,735,000 192,450 0.0704 52.74 52.00 53.47 51.27 52.74 3,734 51.539 0.00%
2018-05-10 0 0.072 0.071 0.072 0.070 0.073 2,705,000 191,590 0.0708 52.74 52.00 52.74 51.27 53.47 3,693 51.878 -2.70%
2018-05-09 0 0.074 0.071 0.074 0.069 0.074 4,790,000 341,200 0.0712 54.20 52.00 54.20 50.54 54.20 6,540 52.173 2.78%
2018-05-08 0 0.072 0.071 0.072 0.070 0.075 8,805,000 632,935 0.0719 52.74 52.00 52.74 51.27 54.93 12,021 52.651 -5.26%
2018-05-07 0 0.076 0.076 0.077 0.071 0.080 30,615,900 2,346,648 0.0766 55.67 55.67 56.40 52.00 58.60 41,800 56.140 7.04%
2018-05-04 0 0.071 0.069 0.071 0.067 0.071 6,919,800 481,922 0.0696 52.00 50.54 52.00 49.07 52.00 9,448 51.010 2.90%
2018-05-03 0 0.069 0.067 0.070 0.069 0.069 1,015,000 71,035 0.0700 50.54 49.07 51.27 50.54 50.54 1,386 51.260 -1.43%
2018-05-02 0 0.070 0.069 0.070 - - 0 0 - 51.27 50.54 51.27 - - 0 - -1.41%
2018-04-30 0 0.071 0.066 0.072 0.067 0.071 1,760,000 119,590 0.0679 52.00 48.34 52.74 49.07 52.00 2,403 49.769 2.90%
2018-04-27 0 0.069 0.069 0.070 0.068 0.069 2,355,000 161,175 0.0684 50.54 50.54 51.27 49.81 50.54 3,215 50.128 2.99%
2018-04-26 0 0.067 0.065 0.067 0.065 0.070 3,040,000 203,380 0.0669 49.07 47.61 49.07 47.61 51.27 4,150 49.001 -1.47%
2018-04-25 0 0.068 0.068 0.069 0.066 0.070 5,985,000 409,110 0.0684 49.81 49.81 50.54 48.34 51.27 8,171 50.067 -4.23%
2018-04-24 0 0.071 0.068 0.071 0.068 0.072 1,115,000 77,325 0.0693 52.00 49.81 52.00 49.81 52.74 1,522 50.795 0.00%
2018-04-23 0 0.071 0.069 0.071 0.068 0.074 5,435,000 384,580 0.0708 52.00 50.54 52.00 49.81 54.20 7,420 51.828 7.58%
2018-04-20 0 0.066 0.066 0.067 0.063 0.066 1,055,900 66,780 0.0632 48.34 48.34 49.07 46.14 48.34 1,442 46.323 -1.49%
2018-04-19 0 0.067 0.065 0.069 0.065 0.069 375,000 25,480 0.0679 49.07 47.61 50.54 47.61 50.54 512 49.767 0.00%
2018-04-18 0 0.067 0.064 0.067 0.064 0.068 870,000 56,495 0.0649 49.07 46.88 49.07 46.88 49.81 1,188 47.563 0.00%
2018-04-17 0 0.067 0.064 0.067 0.064 0.075 95,000 6,415 0.0675 49.07 46.88 49.07 46.88 54.93 130 49.459 4.69%
2018-04-16 0 0.064 0.063 0.065 0.063 0.072 655,080 41,979 0.0641 46.88 46.14 47.61 46.14 52.74 894 46.937 -1.54%
2018-04-13 0 0.065 0.063 0.065 0.065 0.065 300,000 19,500 0.0650 47.61 46.14 47.61 47.61 47.61 410 47.609 -1.52%
2018-04-12 0 0.066 0.064 0.066 0.064 0.066 1,980,000 128,715 0.0650 48.34 46.88 48.34 46.88 48.34 2,703 47.614 0.00%
2018-04-11 0 0.066 0.066 0.067 0.065 0.071 5,951,901 401,113 0.0674 48.34 48.34 49.07 47.61 52.00 8,126 49.361 1.54%
2018-04-10 0 0.065 0.065 0.066 0.065 0.066 2,900,015 189,865 0.0655 47.61 47.61 48.34 47.61 48.34 3,959 47.953 0.00%
2018-04-09 0 0.065 0.064 0.065 0.064 0.065 3,895,000 251,905 0.0647 47.61 46.88 47.61 46.88 47.61 5,318 47.370 1.56%
2018-04-06 0 0.064 0.062 0.064 0.063 0.064 1,253,100 78,940 0.0630 46.88 45.41 46.88 46.14 46.88 1,711 46.141 0.00%
2018-04-04 0 0.064 0.063 0.065 0.064 0.065 2,425,000 156,675 0.0646 46.88 46.14 47.61 46.88 47.61 3,311 47.322 0.00%
2018-04-03 0 0.064 0.063 0.065 0.064 0.064 555,000 35,520 0.0640 46.88 46.14 47.61 46.88 46.88 758 46.876 0.00%
2018-03-29 0 0.064 0.064 0.065 0.064 0.065 2,635,000 170,150 0.0646 46.88 46.88 47.61 46.88 47.61 3,598 47.296 -1.54%
2018-03-28 0 0.065 0.065 0.066 0.065 0.065 1,760,000 114,400 0.0650 47.61 47.61 48.34 47.61 47.61 2,403 47.609 0.00%
2018-03-27 0 0.065 0.064 0.065 0.064 0.065 4,165,000 267,755 0.0643 47.61 46.88 47.61 46.88 47.61 5,686 47.087 0.00%
2018-03-26 0 0.065 0.065 0.066 0.063 0.065 1,845,000 118,480 0.0642 47.61 47.61 48.34 46.14 47.61 2,519 47.035 1.56%
2018-03-23 0 0.064 0.063 0.067 0.064 0.065 470,000 30,200 0.0643 46.88 46.14 49.07 46.88 47.61 642 47.063 -4.48%
2018-03-22 0 0.067 0.065 0.067 0.064 0.067 2,860,000 186,290 0.0651 49.07 47.61 49.07 46.88 49.07 3,905 47.709 0.00%
2018-03-21 0 0.067 0.065 0.067 0.066 0.068 4,667,100 312,231 0.0669 49.07 47.61 49.07 48.34 49.81 6,372 49.001 1.52%
2018-03-20 0 0.066 0.065 0.066 0.063 0.066 4,880,000 315,920 0.0647 48.34 47.61 48.34 46.14 48.34 6,663 47.417 0.00%
2018-03-19 0 0.066 0.065 0.067 0.065 0.066 2,984,000 195,471 0.0655 48.34 47.61 49.07 47.61 48.34 4,074 47.980 0.00%
2018-03-16 0 0.066 0.066 0.067 0.062 0.067 3,000,000 193,650 0.0646 48.34 48.34 49.07 45.41 49.07 4,096 47.279 1.54%
2018-03-15 0 0.065 0.065 0.067 0.065 0.068 4,095,000 272,145 0.0665 47.61 47.61 49.07 47.61 49.81 5,591 48.677 -4.41%
2018-03-14 0 0.068 0.068 0.069 0.066 0.070 1,765,000 118,455 0.0671 49.81 49.81 50.54 48.34 51.27 2,410 49.157 3.03%
2018-03-13 0 0.066 0.067 0.069 0.066 0.070 525,000 35,580 0.0678 48.34 49.07 50.54 48.34 51.27 717 49.639 -2.94%
2018-03-12 0 0.068 0.067 0.068 0.068 0.068 900,000 61,200 0.0680 49.81 49.07 49.81 49.81 49.81 1,229 49.806 0.00%
2018-03-09 0 0.068 0.066 0.068 0.066 0.069 3,186,800 214,023 0.0672 49.81 48.34 49.81 48.34 50.54 4,351 49.190 1.49%
2018-03-08 0 0.067 0.067 0.068 0.067 0.070 3,030,000 205,340 0.0678 49.07 49.07 49.81 49.07 51.27 4,137 49.637 -1.47%
2018-03-07 0 0.068 0.067 0.068 0.066 0.069 1,180,000 79,435 0.0673 49.81 49.07 49.81 48.34 50.54 1,611 49.307 -1.45%
2018-03-06 0 0.069 0.069 0.070 0.069 0.071 4,230,000 293,980 0.0695 50.54 50.54 51.27 50.54 52.00 5,775 50.904 1.47%
2018-03-05 0 0.068 0.067 0.069 0.068 0.073 5,735,000 403,025 0.0703 49.81 49.07 50.54 49.81 53.47 7,830 51.472 0.00%
2018-03-02 0 0.068 0.067 0.068 0.068 0.069 535,000 36,405 0.0680 49.81 49.07 49.81 49.81 50.54 730 49.840 -1.45%
2018-03-01 0 0.069 0.067 0.069 0.064 0.069 2,625,000 174,370 0.0664 50.54 49.07 50.54 46.88 50.54 3,584 48.654 0.00%
2018-02-28 0 0.069 0.067 0.069 0.068 0.071 4,780,000 329,340 0.0689 50.54 49.07 50.54 49.81 52.00 6,526 50.465 0.00%
2018-02-27 0 0.069 0.068 0.069 0.068 0.070 1,570,000 106,830 0.0680 50.54 49.81 50.54 49.81 51.27 2,144 49.839 -2.82%
2018-02-26 0 0.071 0.068 0.071 0.065 0.073 22,535,330 1,522,399 0.0676 52.00 49.81 52.00 47.61 53.47 30,767 49.481 9.23%
2018-02-23 0 0.065 0.064 0.066 0.064 0.066 3,195,000 206,960 0.0648 47.61 46.88 48.34 46.88 48.34 4,362 47.445 -1.52%
2018-02-22 0 0.066 0.066 0.067 0.064 0.066 1,005,000 65,435 0.0651 48.34 48.34 49.07 46.88 48.34 1,372 47.689 0.00%
2018-02-21 0 0.066 0.064 0.066 0.065 0.066 4,280,000 282,375 0.0660 48.34 46.88 48.34 47.61 48.34 5,843 48.323 1.54%
2018-02-20 0 0.065 0.065 0.066 0.064 0.068 5,880,200 383,066 0.0651 47.61 47.61 48.34 46.88 49.81 8,028 47.715 -2.99%
2018-02-15 0 0.067 0.065 0.067 0.065 0.067 1,915,000 125,645 0.0656 49.07 47.61 49.07 47.61 49.07 2,615 48.056 4.69%
2018-02-14 0 0.064 0.064 0.065 0.061 0.065 2,270,000 143,600 0.0633 46.88 46.88 47.61 44.68 47.61 3,099 46.334 3.23%
2018-02-13 0 0.062 0.062 0.063 0.062 0.063 6,975,000 437,440 0.0627 45.41 45.41 46.14 45.41 46.14 9,523 45.936 3.33%
2018-02-12 0 0.060 0.060 0.061 0.059 0.063 5,910,000 362,520 0.0613 43.95 43.95 44.68 43.21 46.14 8,069 44.928 3.45%
2018-02-09 0 0.058 0.057 0.058 0.055 0.059 10,145,000 569,630 0.0561 42.48 41.75 42.48 40.28 43.21 13,851 41.126 -4.92%
2018-02-08 0 0.061 0.059 0.061 0.059 0.063 3,365,000 201,280 0.0598 44.68 43.21 44.68 43.21 46.14 4,594 43.812 1.67%
2018-02-07 0 0.060 0.059 0.061 0.058 0.065 31,028,550 1,916,508 0.0618 43.95 43.21 44.68 42.48 47.61 42,363 45.240 -1.64%
2018-02-06 0 0.061 0.061 0.062 0.060 0.064 14,660,000 903,995 0.0617 44.68 44.68 45.41 43.95 46.88 20,015 45.165 -7.58%
2018-02-05 0 0.066 0.065 0.066 0.064 0.070 58,360,000 3,876,320 0.0664 48.34 47.61 48.34 46.88 51.27 79,678 48.650 -7.04%
2018-02-02 0 0.071 0.071 0.072 0.069 0.075 25,995,000 1,873,325 0.0721 52.00 52.00 52.74 50.54 54.93 35,491 52.783 -4.05%
2018-02-01 0 0.074 0.073 0.075 0.072 0.082 43,645,000 3,378,330 0.0774 54.20 53.47 54.93 52.74 60.06 59,588 56.695 -2.63%
2018-01-31 0 0.076 0.074 0.077 0.075 0.081 25,135,000 1,930,680 0.0768 55.67 54.20 56.40 54.93 59.33 34,317 56.261 -3.80%
2018-01-30 0 0.079 0.079 0.080 0.076 0.081 15,675,000 1,231,720 0.0786 57.86 57.86 58.60 55.67 59.33 21,401 57.554 2.60%
2018-01-29 0 0.077 0.077 0.078 0.074 0.077 7,210,000 546,380 0.0758 56.40 56.40 57.13 54.20 56.40 9,844 55.505 4.05%
2018-01-26 0 0.074 0.073 0.074 0.071 0.076 5,895,000 427,070 0.0724 54.20 53.47 54.20 52.00 55.67 8,048 53.063 -1.33%
2018-01-25 0 0.075 0.073 0.074 0.071 0.075 7,245,000 531,495 0.0734 54.93 53.47 54.20 52.00 54.93 9,892 53.732 4.17%
2018-01-24 0 0.072 0.072 0.073 0.071 0.074 8,205,000 588,265 0.0717 52.74 52.74 53.47 52.00 54.20 11,202 52.513 -1.37%
2018-01-23 0 0.073 0.073 0.074 0.071 0.073 8,213,000 590,056 0.0718 53.47 53.47 54.20 52.00 53.47 11,213 52.622 0.00%
2018-01-22 0 0.073 0.071 0.074 0.071 0.074 1,900,000 135,895 0.0715 53.47 52.00 54.20 52.00 54.20 2,594 52.387 -1.35%
2018-01-19 0 0.074 0.073 0.074 0.071 0.074 4,454,500 321,586 0.0722 54.20 53.47 54.20 52.00 54.20 6,082 52.878 0.00%
2018-01-18 0 0.074 0.073 0.074 0.070 0.074 5,149,900 375,283 0.0729 54.20 53.47 54.20 51.27 54.20 7,031 53.375 5.71%
2018-01-17 0 0.070 0.070 0.072 0.069 0.080 18,940,000 1,349,535 0.0713 51.27 51.27 52.74 50.54 58.60 25,859 52.189 -7.89%
2018-01-16 0 0.076 0.072 0.076 0.072 0.077 12,015,000 888,900 0.0740 55.67 52.74 55.67 52.74 56.40 16,404 54.188 0.00%
2018-01-15 0 0.076 0.075 0.076 0.075 0.085 10,175,000 781,420 0.0768 55.67 54.93 55.67 54.93 62.26 13,892 56.250 -3.80%
2018-01-12 0 0.079 0.079 0.080 0.077 0.087 39,800,000 3,201,065 0.0804 57.86 57.86 58.60 56.40 63.72 54,339 58.910 -8.14%
2018-01-11 0 0.086 0.084 0.085 0.074 0.086 68,690,732 5,584,322 0.0813 62.99 61.53 62.26 54.20 62.99 93,783 59.545 16.22%
2018-01-10 0 0.074 0.074 0.075 0.073 0.075 7,250,000 535,295 0.0738 54.20 54.20 54.93 53.47 54.93 9,898 54.079 1.37%
2018-01-09 0 0.073 0.073 0.074 0.070 0.075 15,802,585 1,150,032 0.0728 53.47 53.47 54.20 51.27 54.93 21,575 53.304 4.29%
2018-01-08 0 0.070 0.070 0.072 0.070 0.074 4,135,000 296,895 0.0718 51.27 51.27 52.74 51.27 54.20 5,645 52.590 0.00%
2018-01-05 0 0.070 0.070 0.071 0.068 0.076 26,274,092 1,871,598 0.0712 51.27 51.27 52.00 49.81 55.67 35,872 52.175 2.94%
2018-01-04 0 0.068 0.068 0.070 0.067 0.069 7,665,000 524,725 0.0685 49.81 49.81 51.27 49.07 50.54 10,465 50.141 1.49%
2018-01-03 0 0.067 0.067 0.069 0.064 0.073 49,935,000 3,343,140 0.0669 49.07 49.07 50.54 46.88 53.47 68,176 49.037 -6.94%
2018-01-02 0 0.072 0.071 0.072 0.071 0.077 16,995,000 1,229,075 0.0723 52.74 52.00 52.74 52.00 56.40 23,203 52.970 -5.26%
2017-12-29 0 0.076 0.075 0.077 0.074 0.081 54,067,085 4,222,627 0.0781 55.67 54.93 56.40 54.20 59.33 73,817 57.204 0.00%
2017-12-28 0 0.076 0.075 0.076 0.070 0.078 54,549,030 4,074,229 0.0747 55.67 54.93 55.67 51.27 57.13 74,475 54.706 8.57%
2017-12-27 0 0.070 0.069 0.070 0.062 0.072 44,190,200 3,036,283 0.0687 51.27 50.54 51.27 45.41 52.74 60,332 50.326 11.11%
2017-12-22 0 0.063 0.062 0.064 0.060 0.063 2,428,000 151,130 0.0622 46.14 45.41 46.88 43.95 46.14 3,315 45.591 3.28%
2017-12-21 0 0.061 0.061 0.062 0.061 0.064 2,987,800 183,657 0.0615 44.68 44.68 45.41 44.68 46.88 4,079 45.023 -1.61%
2017-12-20 0 0.062 0.061 0.062 0.061 0.063 7,860,100 487,017 0.0620 45.41 44.68 45.41 44.68 46.14 10,731 45.383 3.33%
2017-12-19 0 0.060 0.059 0.060 0.058 0.061 4,660,000 277,880 0.0596 43.95 43.21 43.95 42.48 44.68 6,362 43.676 1.69%
2017-12-18 0 0.059 0.058 0.059 0.057 0.060 746,800 43,235 0.0579 43.21 42.48 43.21 41.75 43.95 1,020 42.404 -3.28%
2017-12-15 0 0.061 0.058 0.061 0.057 0.061 1,120,000 64,970 0.0580 44.68 42.48 44.68 41.75 44.68 1,529 42.488 0.00%
2017-12-14 0 0.061 0.058 0.061 0.058 0.062 4,195,015 247,330 0.0590 44.68 42.48 44.68 42.48 45.41 5,727 43.184 3.39%
2017-12-13 0 0.059 0.059 0.061 0.059 0.060 2,260,000 134,340 0.0594 43.21 43.21 44.68 43.21 43.95 3,086 43.538 -1.67%
2017-12-12 0 0.060 0.059 0.061 0.059 0.062 8,080,000 491,220 0.0608 43.95 43.21 44.68 43.21 45.41 11,032 44.529 0.00%
2017-12-11 0 0.060 0.059 0.061 0.057 0.061 8,420,000 498,910 0.0593 43.95 43.21 44.68 41.75 44.68 11,496 43.400 5.26%
2017-12-08 0 0.057 0.057 0.058 0.056 0.058 6,640,000 374,280 0.0564 41.75 41.75 42.48 41.02 42.48 9,066 41.286 0.00%
2017-12-07 0 0.057 0.057 0.059 0.056 0.058 6,830,000 393,520 0.0576 41.75 41.75 43.21 41.02 42.48 9,325 42.201 -1.72%
2017-12-06 0 0.058 0.058 0.059 0.058 0.059 7,694,000 447,567 0.0582 42.48 42.48 43.21 42.48 43.21 10,505 42.607 -3.33%
2017-12-05 0 0.060 0.060 0.061 0.058 0.065 4,650,000 279,220 0.0600 43.95 43.95 44.68 42.48 47.61 6,349 43.981 3.45%
2017-12-04 0 0.058 0.058 0.060 0.058 0.060 6,485,000 384,220 0.0592 42.48 42.48 43.95 42.48 43.95 8,854 43.395 0.00%
2017-12-01 0 0.058 0.058 0.060 0.056 0.068 28,845,000 1,750,470 0.0607 42.48 42.48 43.95 41.02 49.81 39,382 44.449 -10.77%
2017-11-30 0 0.065 0.064 0.065 0.060 0.069 73,880,000 4,802,645 0.0650 47.61 46.88 47.61 43.95 50.54 100,868 47.613 10.17%
2017-11-29 0 0.059 0.058 0.060 0.058 0.061 27,687,400 1,626,237 0.0587 43.21 42.48 43.95 42.48 44.68 37,801 43.021 1.72%
2017-11-28 0 0.058 0.057 0.058 0.057 0.061 55,250,000 3,228,160 0.0584 42.48 41.75 42.48 41.75 44.68 75,432 42.795 1.75%
2017-11-27 0 0.057 0.057 0.058 0.057 0.058 3,315,000 191,655 0.0578 41.75 41.75 42.48 41.75 42.48 4,526 42.346 -1.72%
2017-11-24 0 0.058 0.058 0.059 0.057 0.058 1,965,000 112,805 0.0574 42.48 42.48 43.21 41.75 42.48 2,683 42.048 0.00%
2017-11-23 0 0.058 0.057 0.058 0.057 0.058 1,910,000 110,480 0.0578 42.48 41.75 42.48 41.75 42.48 2,608 42.367 -1.69%
2017-11-22 0 0.059 0.057 0.059 0.057 0.060 6,930,010 398,980 0.0576 43.21 41.75 43.21 41.75 43.95 9,461 42.169 1.72%
2017-11-21 0 0.058 0.058 0.059 0.056 0.059 2,295,500 133,045 0.0580 42.48 42.48 43.21 41.02 43.21 3,134 42.452 1.75%
2017-11-20 0 0.057 0.057 0.058 0.056 0.058 7,081,000 404,161 0.0571 41.75 41.75 42.48 41.02 42.48 9,668 41.806 -3.39%
2017-11-17 0 0.059 0.058 0.059 0.058 0.061 1,155,000 67,280 0.0583 43.21 42.48 43.21 42.48 44.68 1,577 42.666 0.00%
2017-11-16 0 0.059 0.058 0.059 0.057 0.059 4,394,200 254,568 0.0579 43.21 42.48 43.21 41.75 43.21 5,999 42.433 0.00%
2017-11-15 0 0.059 0.058 0.059 0.058 0.059 6,145,000 357,800 0.0582 43.21 42.48 43.21 42.48 43.21 8,390 42.647 -1.67%
2017-11-14 0 0.060 0.059 0.060 0.059 0.061 10,315,000 612,080 0.0593 43.95 43.21 43.95 43.21 44.68 14,083 43.462 0.00%
2017-11-13 0 0.060 0.059 0.060 0.058 0.061 11,373,000 673,560 0.0592 43.95 43.21 43.95 42.48 44.68 15,527 43.379 3.45%
2017-11-10 0 0.058 0.057 0.058 0.057 0.061 17,225,000 1,008,040 0.0585 42.48 41.75 42.48 41.75 44.68 23,517 42.864 0.00%
2017-11-09 0 0.058 0.058 0.059 0.053 0.059 23,225,000 1,317,205 0.0567 42.48 42.48 43.21 38.82 43.21 31,709 41.541 9.43%
2017-11-08 0 0.053 0.053 0.054 0.053 0.055 1,650,900 88,683 0.0537 38.82 38.82 39.55 38.82 40.28 2,254 39.345 -3.64%
2017-11-07 0 0.055 0.053 0.055 0.053 0.055 10,920,000 587,135 0.0538 40.28 38.82 40.28 38.82 40.28 14,909 39.381 0.00%
2017-11-06 0 0.055 0.054 0.055 0.053 0.055 4,756,242 257,108 0.0541 40.28 39.55 40.28 38.82 40.28 6,494 39.594 1.85%
2017-11-03 0 0.054 0.053 0.054 0.053 0.055 7,790,000 422,680 0.0543 39.55 38.82 39.55 38.82 40.28 10,636 39.742 -1.82%
2017-11-02 0 0.055 0.053 0.055 0.053 0.055 8,067,600 431,717 0.0535 40.28 38.82 40.28 38.82 40.28 11,015 39.195 1.85%
2017-11-01 0 0.054 0.053 0.054 0.053 0.056 5,690,400 308,334 0.0542 39.55 38.82 39.55 38.82 41.02 7,769 39.687 -1.82%
2017-10-31 0 0.055 0.054 0.055 0.052 0.055 14,759,600 786,342 0.0533 40.28 39.55 40.28 38.09 40.28 20,151 39.022 3.77%
2017-10-30 0 0.053 0.053 0.054 0.052 0.055 4,650,000 249,305 0.0536 38.82 38.82 39.55 38.09 40.28 6,349 39.269 0.00%
2017-10-27 0 0.053 0.053 0.054 0.052 0.054 3,885,000 206,050 0.0530 38.82 38.82 39.55 38.09 39.55 5,304 38.847 0.00%
2017-10-26 0 0.053 0.053 0.054 0.052 0.053 2,110,000 111,375 0.0528 38.82 38.82 39.55 38.09 38.82 2,881 38.662 0.00%
2017-10-25 0 0.053 0.053 0.054 0.052 0.054 7,925,200 416,159 0.0525 38.82 38.82 39.55 38.09 39.55 10,820 38.461 0.00%
2017-10-24 0 0.053 0.052 0.053 0.051 0.054 15,875,000 835,211 0.0526 38.82 38.09 38.82 37.35 39.55 21,674 38.535 1.92%
2017-10-23 0 0.052 0.051 0.053 0.051 0.059 66,045,000 3,579,795 0.0542 38.09 37.35 38.82 37.35 43.21 90,171 39.700 -11.86%
2017-10-20 0 0.059 0.058 0.059 0.057 0.059 17,930,000 1,030,900 0.0575 43.21 42.48 43.21 41.75 43.21 24,480 42.112 1.72%
2017-10-19 0 0.058 0.057 0.058 0.055 0.065 97,262,700 5,839,040 0.0600 42.48 41.75 42.48 40.28 47.61 132,792 43.971 5.45%
2017-10-18 0 0.055 0.055 0.056 0.055 0.061 35,735,000 2,046,235 0.0573 40.28 40.28 41.02 40.28 44.68 48,789 41.941 -8.33%
2017-10-17 0 0.060 0.059 0.060 0.059 0.061 3,010,000 180,360 0.0599 43.95 43.21 43.95 43.21 44.68 4,110 43.888 0.00%
2017-10-16 0 0.060 0.059 0.060 0.059 0.063 12,630,000 757,810 0.0600 43.95 43.21 43.95 43.21 46.14 17,244 43.947 -3.23%
2017-10-13 0 0.062 0.061 0.062 0.059 0.063 11,261,200 671,881 0.0597 45.41 44.68 45.41 43.21 46.14 15,375 43.700 3.33%
2017-10-12 0 0.060 0.059 0.060 0.059 0.060 4,865,000 290,585 0.0597 43.95 43.21 43.95 43.21 43.95 6,642 43.749 0.00%
2017-10-11 0 0.060 0.060 0.061 0.059 0.060 10,257,700 608,289 0.0593 43.95 43.95 44.68 43.21 43.95 14,005 43.434 -1.64%
2017-10-10 0 0.061 0.059 0.061 0.059 0.061 13,525,000 809,395 0.0598 44.68 43.21 44.68 43.21 44.68 18,466 43.833 1.67%
2017-10-09 0 0.060 0.059 0.060 0.059 0.062 32,134,500 1,943,793 0.0605 43.95 43.21 43.95 43.21 45.41 43,873 44.305 -3.23%
2017-10-06 0 0.062 0.062 0.063 0.060 0.065 7,532,550 463,585 0.0615 45.41 45.41 46.14 43.95 47.61 10,284 45.078 0.00%
2017-10-04 0 0.062 0.062 0.066 0.062 0.062 250,000 15,500 0.0620 45.41 45.41 48.34 45.41 45.41 341 45.412 -3.13%
2017-10-03 0 0.064 0.061 0.064 0.061 0.064 7,550,000 466,745 0.0618 46.88 44.68 46.88 44.68 46.88 10,308 45.280 6.67%
2017-09-29 0 0.060 0.059 0.060 0.060 0.062 15,105,000 922,735 0.0611 43.95 43.21 43.95 43.95 45.41 20,623 44.744 -3.23%
2017-09-28 0 0.062 0.061 0.062 0.062 0.063 5,465,000 340,650 0.0623 45.41 44.68 45.41 45.41 46.14 7,461 45.655 -1.59%
2017-09-27 0 0.063 0.063 0.065 0.062 0.065 14,335,000 903,590 0.0630 46.14 46.14 47.61 45.41 47.61 19,571 46.169 -1.56%
2017-09-26 0 0.064 0.064 0.066 0.063 0.065 11,496,900 737,744 0.0642 46.88 46.88 48.34 46.14 47.61 15,697 47.000 -3.03%
2017-09-25 0 0.066 0.064 0.066 0.064 0.070 8,735,000 575,695 0.0659 48.34 46.88 48.34 46.88 51.27 11,926 48.273 -2.94%
2017-09-22 0 0.068 0.066 0.067 0.065 0.070 23,120,000 1,522,825 0.0659 49.81 48.34 49.07 47.61 51.27 31,566 48.243 -1.45%
2017-09-21 0 0.069 0.067 0.069 0.065 0.069 6,145,000 406,760 0.0662 50.54 49.07 50.54 47.61 50.54 8,390 48.483 1.47%
2017-09-20 0 0.068 0.067 0.069 0.065 0.070 5,170,000 344,510 0.0666 49.81 49.07 50.54 47.61 51.27 7,059 48.807 3.03%
2017-09-19 0 0.066 0.065 0.067 0.065 0.067 3,260,000 214,215 0.0657 48.34 47.61 49.07 47.61 49.07 4,451 48.129 0.00%
2017-09-18 0 0.066 0.065 0.066 0.065 0.070 13,640,000 911,145 0.0668 48.34 47.61 48.34 47.61 51.27 18,623 48.927 -2.94%
2017-09-15 0 0.068 0.067 0.068 0.067 0.071 5,553,500 375,846 0.0677 49.81 49.07 49.81 49.07 52.00 7,582 49.570 -2.86%
2017-09-14 0 0.070 0.069 0.070 0.068 0.076 43,160,050 2,983,628 0.0691 51.27 50.54 51.27 49.81 55.67 58,926 50.633 -6.67%
2017-09-13 0 0.075 0.073 0.075 0.069 0.076 12,505,000 909,520 0.0727 54.93 53.47 54.93 50.54 55.67 17,073 53.273 7.14%
2017-09-12 0 0.070 0.068 0.070 0.066 0.070 5,405,000 366,105 0.0677 51.27 49.81 51.27 48.34 51.27 7,379 49.612 1.45%
2017-09-11 0 0.069 0.067 0.069 0.066 0.069 1,875,000 127,645 0.0681 50.54 49.07 50.54 48.34 50.54 2,560 49.863 0.00%
2017-09-08 0 0.069 0.068 0.069 0.066 0.071 4,615,000 314,175 0.0681 50.54 49.81 50.54 48.34 52.00 6,301 49.863 0.00%
2017-09-07 0 0.069 0.068 0.071 0.068 0.074 10,290,000 719,930 0.0700 50.54 49.81 52.00 49.81 54.20 14,049 51.245 -5.48%
2017-09-06 0 0.073 0.072 0.073 0.071 0.073 11,820,000 850,245 0.0719 53.47 52.74 53.47 52.00 53.47 16,138 52.687 -2.67%
2017-09-05 0 0.075 0.073 0.075 0.071 0.079 27,387,000 2,005,830 0.0732 54.93 53.47 54.93 52.00 57.86 37,391 53.644 0.00%
2017-09-04 0 0.075 0.075 0.076 0.064 0.078 111,844,500 8,015,045 0.0717 54.93 54.93 55.67 46.88 57.13 152,700 52.489 22.95%
2017-09-01 0 0.061 0.061 0.062 0.060 0.062 6,279,077 385,364 0.0614 44.68 44.68 45.41 43.95 45.41 8,573 44.952 -1.61%
2017-08-31 0 0.062 0.060 0.062 0.060 0.062 4,320,000 262,510 0.0608 45.41 43.95 45.41 43.95 45.41 5,898 44.508 0.00%
2017-08-30 0 0.062 0.061 0.062 0.059 0.062 14,415,009 856,490 0.0594 45.41 44.68 45.41 43.21 45.41 19,681 43.519 1.64%
2017-08-29 0 0.061 0.059 0.061 0.059 0.065 7,660,000 462,055 0.0603 44.68 43.21 44.68 43.21 47.61 10,458 44.181 3.39%
2017-08-28 0 0.059 0.058 0.059 0.058 0.060 2,736,500 161,366 0.0590 43.21 42.48 43.21 42.48 43.95 3,736 43.191 1.72%
2017-08-25 0 0.058 0.058 0.059 0.058 0.060 11,030,000 646,805 0.0586 42.48 42.48 43.21 42.48 43.95 15,059 42.951 -1.69%
2017-08-24 0 0.059 0.058 0.059 0.059 0.063 17,285,100 1,027,775 0.0595 43.21 42.48 43.21 43.21 46.14 23,599 43.551 -4.84%
2017-08-22 0 0.062 0.062 0.063 0.060 0.065 6,981,000 426,555 0.0611 45.41 45.41 46.14 43.95 47.61 9,531 44.754 -1.59%
2017-08-21 0 0.063 0.062 0.063 0.062 0.065 4,995,000 314,865 0.0630 46.14 45.41 46.14 45.41 47.61 6,820 46.170 1.61%
2017-08-18 0 0.062 0.061 0.062 0.060 0.063 1,140,000 69,135 0.0606 45.41 44.68 45.41 43.95 46.14 1,556 44.419 0.00%
2017-08-17 0 0.062 0.062 0.063 0.059 0.062 2,267,450 139,917 0.0617 45.41 45.41 46.14 43.21 45.41 3,096 45.197 1.64%
2017-08-16 0 0.061 0.061 0.062 0.060 0.062 2,700,000 163,065 0.0604 44.68 44.68 45.41 43.95 45.41 3,686 44.236 -1.61%
2017-08-15 0 0.062 0.061 0.062 0.059 0.062 2,440,600 147,961 0.0606 45.41 44.68 45.41 43.21 45.41 3,332 44.404 3.33%
2017-08-14 0 0.060 0.059 0.061 0.059 0.061 1,190,000 70,925 0.0596 43.95 43.21 44.68 43.21 44.68 1,625 43.654 0.00%
2017-08-11 0 0.060 0.059 0.060 0.058 0.061 11,135,000 658,785 0.0592 43.95 43.21 43.95 42.48 44.68 15,203 43.334 -3.23%
2017-08-10 0 0.062 0.061 0.062 0.062 0.066 7,780,000 486,865 0.0626 45.41 44.68 45.41 45.41 48.34 10,622 45.836 -3.13%
2017-08-09 0 0.064 0.062 0.064 0.062 0.064 8,075,000 505,080 0.0625 46.88 45.41 46.88 45.41 46.88 11,025 45.813 0.00%
2017-08-08 0 0.064 0.064 0.065 0.062 0.066 14,455,000 916,810 0.0634 46.88 46.88 47.61 45.41 48.34 19,735 46.455 1.59%
2017-08-07 0 0.063 0.063 0.064 0.059 0.065 16,662,712 1,029,465 0.0618 46.14 46.14 46.88 43.21 47.61 22,749 45.252 6.78%
2017-08-04 0 0.059 0.058 0.059 0.056 0.059 10,010,000 581,510 0.0581 43.21 42.48 43.21 41.02 43.21 13,667 42.550 0.00%
2017-08-03 0 0.059 0.058 0.059 0.058 0.065 32,800,000 1,965,320 0.0599 43.21 42.48 43.21 42.48 47.61 44,782 43.887 -6.35%
2017-08-02 0 0.063 0.063 0.064 0.063 0.074 109,239,900 7,333,789 0.0671 46.14 46.14 46.88 46.14 54.20 149,144 49.172 8.62%
2017-08-01 1 - - - - - 0 0 - 42.48 - - - - 0 - 0.00%
2017-07-31 0 0.058 0.057 0.058 0.056 0.062 35,355,000 2,067,900 0.0585 42.48 41.75 42.48 41.02 45.41 48,270 42.840 -4.92%
2017-07-28 0 0.061 0.060 0.061 0.058 0.065 7,892,700 466,548 0.0591 44.68 43.95 44.68 42.48 47.61 10,776 43.296 -1.61%
2017-07-27 0 0.062 0.060 0.062 0.058 0.062 17,005,000 1,005,650 0.0591 45.41 43.95 45.41 42.48 45.41 23,217 43.316 3.33%
2017-07-26 0 0.060 0.060 0.062 0.060 0.066 46,454,200 2,801,270 0.0603 43.95 43.95 45.41 43.95 48.34 63,424 44.168 -7.69%
2017-07-25 0 0.065 0.067 0.068 0.058 0.069 38,430,000 2,419,215 0.0630 47.61 49.07 49.81 42.48 50.54 52,468 46.108 10.17%
2017-07-24 0 0.059 0.059 0.060 0.058 0.061 12,630,150 751,187 0.0595 43.21 43.21 43.95 42.48 44.68 17,244 43.563 -3.28%
2017-07-21 0 0.061 0.061 0.063 0.060 0.064 10,828,549 656,725 0.0606 44.68 44.68 46.14 43.95 46.88 14,784 44.421 -7.58%
2017-07-20 0 0.066 0.064 0.066 0.061 0.070 7,695,000 491,275 0.0638 48.34 46.88 48.34 44.68 51.27 10,506 46.762 -2.94%
2017-07-19 0 0.068 0.066 0.068 0.065 0.068 7,054,445 468,786 0.0665 49.81 48.34 49.81 47.61 49.81 9,631 48.673 4.62%
2017-07-18 0 0.065 0.065 0.069 0.065 0.066 2,200,000 143,200 0.0651 47.61 47.61 50.54 47.61 48.34 3,004 47.675 0.00%
2017-07-17 0 0.065 0.065 0.068 0.065 0.074 24,282,200 1,609,717 0.0663 47.61 47.61 49.81 47.61 54.20 33,152 48.555 -5.80%
2017-07-14 0 0.069 0.068 0.070 0.062 0.070 13,380,000 897,990 0.0671 50.54 49.81 51.27 45.41 51.27 18,268 49.158 6.15%
2017-07-13 0 0.065 0.065 0.067 0.065 0.067 16,605,000 1,093,980 0.0659 47.61 47.61 49.07 47.61 49.07 22,671 48.255 -2.99%
2017-07-12 0 0.067 0.066 0.068 0.065 0.070 18,791,400 1,241,649 0.0661 49.07 48.34 49.81 47.61 51.27 25,656 48.397 -2.90%
2017-07-11 0 0.069 0.069 0.071 0.067 0.071 1,065,000 73,285 0.0688 50.54 50.54 52.00 49.07 52.00 1,454 50.401 -2.82%
2017-07-10 0 0.071 0.069 0.071 0.067 0.072 23,015,000 1,587,315 0.0690 52.00 50.54 52.00 49.07 52.74 31,422 50.516 -1.39%
2017-07-07 0 0.072 0.070 0.073 0.070 0.073 7,905,900 559,523 0.0708 52.74 51.27 53.47 51.27 53.47 10,794 51.837 0.00%
2017-07-06 0 0.072 0.072 0.073 0.070 0.075 17,590,000 1,242,340 0.0706 52.74 52.74 53.47 51.27 54.93 24,015 51.731 -2.70%
2017-07-05 0 0.074 0.072 0.074 0.071 0.077 12,810,000 940,715 0.0734 54.20 52.74 54.20 52.00 56.40 17,489 53.788 1.37%
2017-07-04 0 0.073 0.071 0.073 0.070 0.080 22,810,000 1,656,975 0.0726 53.47 52.00 53.47 51.27 58.60 31,142 53.207 -8.75%
2017-07-03 0 0.080 0.079 0.080 0.080 0.084 7,715,000 624,160 0.0809 58.60 57.86 58.60 58.60 61.53 10,533 59.256 -3.61%
2017-06-30 0 0.083 0.080 0.084 0.077 0.084 11,200,000 918,300 0.0820 60.79 58.60 61.53 56.40 61.53 15,291 60.054 -1.19%
2017-06-29 0 0.084 0.083 0.084 0.083 0.095 22,159,500 1,882,445 0.0849 61.53 60.79 61.53 60.79 69.58 30,254 62.221 -4.55%
2017-06-28 0 0.088 0.088 0.091 0.086 0.091 9,452,020 841,584 0.0890 64.46 64.46 66.65 62.99 66.65 12,905 65.215 -5.38%
2017-06-27 0 0.093 0.092 0.093 0.091 0.101 11,385,000 1,081,260 0.0950 68.12 67.38 68.12 66.65 73.98 15,544 69.562 -7.00%
2017-06-26 0 0.100 0.099 0.101 0.099 0.103 15,385,000 1,541,495 0.1002 73.24 72.51 73.98 72.51 75.44 21,005 73.387 -0.99%
2017-06-23 0 0.101 0.101 0.104 0.101 0.104 1,155,025 118,227 0.1024 73.98 73.98 76.17 73.98 76.17 1,577 74.972 -0.98%
2017-06-22 0 0.102 0.102 0.103 0.101 0.105 1,592,193 165,580 0.1040 74.71 74.71 75.44 73.98 76.91 2,174 76.171 -0.97%
2017-06-21 0 0.103 0.102 0.103 0.101 0.105 11,880,000 1,226,660 0.1033 75.44 74.71 75.44 73.98 76.91 16,220 75.628 0.00%
2017-06-20 0 0.103 0.102 0.103 0.102 0.104 4,583,000 470,870 0.1027 75.44 74.71 75.44 74.71 76.17 6,257 75.253 3.00%
2017-06-19 0 0.100 0.100 0.102 0.099 0.102 6,681,000 669,057 0.1001 73.24 73.24 74.71 72.51 74.71 9,122 73.349 -2.91%
2017-06-16 0 0.103 0.103 0.104 0.102 0.108 5,555,000 580,255 0.1045 75.44 75.44 76.17 74.71 79.10 7,584 76.508 -2.83%
2017-06-15 0 0.106 0.104 0.106 0.104 0.107 7,855,000 829,570 0.1056 77.64 76.17 77.64 76.17 78.37 10,724 77.354 3.92%
2017-06-14 0 0.102 0.102 0.104 0.102 0.106 1,673,000 171,995 0.1028 74.71 74.71 76.17 74.71 77.64 2,284 75.300 -0.97%
2017-06-13 0 0.103 0.102 0.103 0.101 0.104 5,918,000 607,529 0.1027 75.44 74.71 75.44 73.98 76.17 8,080 75.191 0.00%
2017-06-12 0 0.103 0.102 0.103 0.102 0.106 24,700,000 2,544,235 0.1030 75.44 74.71 75.44 74.71 77.64 33,723 75.446 0.98%
2017-06-09 0 0.102 0.102 0.103 0.102 0.104 11,220,000 1,161,575 0.1035 74.71 74.71 75.44 74.71 76.17 15,319 75.828 -0.97%
2017-06-08 0 0.103 0.102 0.104 0.102 0.107 30,390,000 3,151,360 0.1037 75.44 74.71 76.17 74.71 78.37 41,491 75.952 -1.90%
2017-06-07 0 0.105 0.102 0.105 0.102 0.108 12,230,000 1,267,660 0.1037 76.91 74.71 76.91 74.71 79.10 16,698 75.919 0.00%
2017-06-06 0 0.105 0.105 0.106 0.104 0.111 13,603,000 1,449,940 0.1066 76.91 76.91 77.64 76.17 81.30 18,572 78.071 0.96%
2017-06-05 0 0.104 0.104 0.106 0.104 0.117 24,915,000 2,743,115 0.1101 76.17 76.17 77.64 76.17 85.70 34,016 80.641 -0.95%
2017-06-02 0 0.105 0.103 0.106 0.102 0.106 4,597,373 477,215 0.1038 76.91 75.44 77.64 74.71 77.64 6,277 76.029 0.96%
2017-06-01 0 0.104 0.102 0.104 0.102 0.106 9,522,000 978,761 0.1028 76.17 74.71 76.17 74.71 77.64 13,000 75.288 1.96%
2017-05-31 0 0.102 0.102 0.104 0.102 0.105 8,836,200 916,695 0.1037 74.71 74.71 76.17 74.71 76.91 12,064 75.986 -1.92%
2017-05-29 0 0.104 0.103 0.104 0.103 0.108 45,387,100 4,737,351 0.1044 76.17 75.44 76.17 75.44 79.10 61,967 76.450 -3.70%
2017-05-26 0 0.108 0.105 0.108 0.103 0.109 37,700,000 3,955,545 0.1049 79.10 76.91 79.10 75.44 79.84 51,471 76.849 -0.92%
2017-05-25 0 0.109 0.107 0.110 0.104 0.116 19,945,000 2,140,480 0.1073 79.84 78.37 80.57 76.17 84.96 27,231 78.605 -0.91%
2017-05-24 0 0.110 0.109 0.110 0.108 0.120 34,315,000 3,915,375 0.1141 80.57 79.84 80.57 79.10 87.89 46,850 83.573 -4.35%
2017-05-23 0 0.115 0.115 0.118 0.114 0.129 35,860,000 4,330,540 0.1208 84.23 84.23 86.43 83.50 94.49 48,959 88.452 -10.85%
2017-05-22 0 0.129 0.126 0.130 0.127 0.131 4,760,000 610,350 0.1282 94.49 92.29 95.22 93.02 95.95 6,499 93.918 -0.77%
2017-05-19 0 0.130 0.126 0.130 0.125 0.146 26,245,000 3,471,150 0.1323 95.22 92.29 95.22 91.56 106.9 35,832 96.873 -2.26%
2017-05-18 0 0.133 0.129 0.133 0.127 0.133 20,420,000 2,679,575 0.1312 97.42 94.49 97.42 93.02 97.42 27,879 96.114 0.76%
2017-05-17 0 0.132 0.131 0.133 0.131 0.133 110,000 14,430 0.1312 96.68 95.95 97.42 95.95 97.42 150 96.083 0.76%
2017-05-16 0 0.131 0.130 0.132 0.128 0.131 2,375,000 310,285 0.1306 95.95 95.22 96.68 93.75 95.95 3,243 95.691 -2.96%
2017-05-15 0 0.135 0.132 0.135 0.130 0.136 7,185,900 947,807 0.1319 98.88 96.68 98.88 95.22 99.61 9,811 96.608 0.75%
2017-05-12 0 0.134 0.134 0.137 0.130 0.142 1,595,200 213,330 0.1337 98.15 98.15 100.3 95.22 104.0 2,178 97.952 -3.60%
2017-05-11 0 0.139 0.135 0.139 0.133 0.140 24,243,000 3,335,286 0.1376 101.8 98.88 101.8 97.42 102.5 33,099 100.77 -2.80%
2017-05-10 0 0.143 0.139 0.143 0.135 0.147 975,004 137,000 0.1405 104.7 101.8 104.7 98.88 107.7 1,331 102.92 0.00%
2017-05-09 0 0.143 0.141 0.143 0.141 0.145 590,000 84,710 0.1436 104.7 103.3 104.7 103.3 106.2 806 105.16 -1.38%
2017-05-08 0 0.145 0.140 0.146 0.142 0.147 5,100,040 728,205 0.1428 106.2 102.5 106.9 104.0 107.7 6,963 104.58 2.11%
2017-05-05 0 0.142 0.142 0.148 0.140 0.149 12,010,000 1,726,340 0.1437 104.0 104.0 108.4 102.5 109.1 16,397 105.28 -4.70%
2017-05-04 0 0.149 0.146 0.149 0.143 0.154 7,894,200 1,151,168 0.1458 109.1 106.9 109.1 104.7 112.8 10,778 106.81 4.20%
2017-05-02 0 0.143 0.142 0.143 0.136 0.143 524,100 73,743 0.1407 104.7 104.0 104.7 99.61 104.7 716 103.06 0.00%
2017-04-28 0 0.143 0.141 0.144 0.131 0.143 1,876,600 262,585 0.1399 104.7 103.3 105.5 95.95 104.7 2,562 102.49 0.70%
2017-04-27 0 0.142 0.133 0.145 0.131 0.142 141,600 19,296 0.1363 104.0 97.42 106.2 95.95 104.0 193 99.811 2.16%
2017-04-26 0 0.139 0.131 0.139 0.130 0.139 1,660,000 222,540 0.1341 101.8 95.95 101.8 95.22 101.8 2,266 98.192 -0.71%
2017-04-25 0 0.140 0.135 0.140 0.140 0.140 30,000 4,200 0.1400 102.5 98.88 102.5 102.5 102.5 41 102.54 0.00%
2017-04-24 0 0.140 0.136 0.140 0.133 0.140 3,990,000 535,120 0.1341 102.5 99.61 102.5 97.42 102.5 5,448 98.232 -2.78%
2017-04-21 0 0.144 0.138 0.144 0.134 0.150 2,365,930 341,520 0.1443 105.5 101.1 105.5 98.15 109.9 3,230 105.73 6.67%
2017-04-20 0 0.135 0.132 0.135 0.131 0.136 1,430,000 190,950 0.1335 98.88 96.68 98.88 95.95 99.61 1,952 97.804 -0.74%
2017-04-19 0 0.136 0.134 0.136 0.135 0.144 925,200 126,205 0.1364 99.61 98.15 99.61 98.88 105.5 1,263 99.912 -2.16%
2017-04-18 0 0.139 0.139 0.145 0.139 0.139 101,500 14,095 0.1389 101.8 101.8 106.2 101.8 101.8 139 101.71 -4.79%
2017-04-13 0 0.146 0.139 0.147 - - 0 0 - 106.9 101.8 107.7 - - 0 - 0.00%
2017-04-12 0 0.146 0.139 0.146 0.146 0.147 300,000 44,025 0.1468 106.9 101.8 106.9 106.9 107.7 410 107.49 -0.68%
2017-04-11 0 0.147 0.137 0.146 0.136 0.147 320,000 43,945 0.1373 107.7 100.3 106.9 99.61 107.7 437 100.59 4.26%
2017-04-10 0 0.141 0.137 0.145 0.141 0.145 1,111,800 157,409 0.1416 103.3 100.3 106.2 103.3 106.2 1,518 103.70 0.00%
2017-04-07 0 0.141 0.140 0.143 0.140 0.144 1,860,000 262,685 0.1412 103.3 102.5 104.7 102.5 105.5 2,539 103.44 -2.76%
2017-04-06 0 0.145 0.142 0.145 0.140 0.158 3,936,941 559,237 0.1420 106.2 104.0 106.2 102.5 115.7 5,375 104.04 -2.03%
2017-04-05 0 0.148 0.143 0.148 0.142 0.148 415,000 60,440 0.1456 108.4 104.7 108.4 104.0 108.4 567 106.67 0.68%
2017-04-03 0 0.147 0.146 0.148 0.145 0.160 290,000 43,000 0.1483 107.7 106.9 108.4 106.2 117.2 396 108.60 5.00%
2017-03-31 0 0.140 0.137 0.140 0.140 0.140 1,980,000 277,200 0.1400 102.5 100.3 102.5 102.5 102.5 2,703 102.54 0.00%
2017-03-30 0 0.140 0.136 0.140 0.133 0.140 165,300 22,927 0.1387 102.5 99.61 102.5 97.42 102.5 226 101.59 0.00%
2017-03-29 0 0.140 0.140 0.144 0.138 0.140 205,000 28,690 0.1400 102.5 102.5 105.5 101.1 102.5 280 102.51 -3.45%
2017-03-28 0 0.145 0.138 0.145 0.139 0.146 175,000 24,880 0.1422 106.2 101.1 106.2 101.8 106.9 239 104.13 4.32%
2017-03-27 0 0.139 0.138 0.144 0.134 0.150 2,333,000 327,959 0.1406 101.8 101.1 105.5 98.15 109.9 3,185 102.96 2.96%
2017-03-24 0 0.135 0.135 0.140 0.135 0.136 260,204 35,291 0.1356 98.88 98.88 102.5 98.88 99.61 355 99.340 -3.57%
2017-03-23 0 0.140 0.137 0.141 0.130 0.140 1,450,000 197,600 0.1363 102.5 100.3 103.3 95.22 102.5 1,980 99.814 -2.78%
2017-03-22 0 0.144 0.137 0.144 0.136 0.144 405,000 55,520 0.1371 105.5 100.3 105.5 99.61 105.5 553 100.41 2.86%
2017-03-21 0 0.140 0.139 0.140 0.132 0.143 933,270 128,300 0.1375 102.5 101.8 102.5 96.68 104.7 1,274 100.69 -0.71%
2017-03-20 0 0.141 0.140 0.141 0.140 0.145 9,580,000 1,360,730 0.1420 103.3 102.5 103.3 102.5 106.2 13,079 104.04 -3.42%
2017-03-17 0 0.146 0.144 0.146 0.146 0.146 1,705,000 248,930 0.1460 106.9 105.5 106.9 106.9 106.9 2,328 106.94 0.69%
2017-03-16 0 0.145 0.144 0.145 0.144 0.147 2,503,600 365,128 0.1458 106.2 105.5 106.2 105.5 107.7 3,418 106.82 0.00%
2017-03-15 0 0.145 0.146 0.150 0.145 0.153 1,705,000 248,790 0.1459 106.2 106.9 109.9 106.2 112.1 2,328 106.88 -2.03%
2017-03-14 0 0.148 0.148 0.152 0.145 0.148 1,000,000 147,025 0.1470 108.4 108.4 111.3 106.2 108.4 1,365 107.69 -1.33%
2017-03-13 0 0.150 0.150 0.153 0.150 0.152 1,130,000 169,820 0.1503 109.9 109.9 112.1 109.9 111.3 1,543 110.07 0.00%
2017-03-10 0 0.150 0.150 0.151 0.150 0.151 2,475,000 371,670 0.1502 109.9 109.9 110.6 109.9 110.6 3,379 109.99 0.67%
2017-03-09 0 0.149 0.149 0.152 0.149 0.152 1,320,000 198,630 0.1505 109.1 109.1 111.3 109.1 111.3 1,802 110.22 -0.67%
2017-03-08 0 0.150 0.149 0.152 0.150 0.162 7,766,450 1,183,247 0.1524 109.9 109.1 111.3 109.9 118.7 10,603 111.59 -2.60%
2017-03-07 0 0.154 0.151 0.154 0.150 0.161 1,603,000 245,768 0.1533 112.8 110.6 112.8 109.9 117.9 2,189 112.30 2.67%
2017-03-06 0 0.150 0.149 0.154 0.149 0.154 4,420,000 662,205 0.1498 109.9 109.1 112.8 109.1 112.8 6,035 109.73 0.00%
2017-03-03 0 0.150 0.150 0.153 0.150 0.155 11,090,000 1,694,540 0.1528 109.9 109.9 112.1 109.9 113.5 15,141 111.92 -3.23%
2017-03-02 0 0.155 0.154 0.155 0.150 0.159 17,835,000 2,818,665 0.1580 113.5 112.8 113.5 109.9 116.5 24,350 115.76 -2.52%
2017-03-01 0 0.159 0.158 0.159 0.158 0.160 29,415,000 4,676,940 0.1590 116.5 115.7 116.5 115.7 117.2 40,160 116.46 1.27%
2017-02-28 0 0.157 0.157 0.160 0.157 0.161 30,770,415 4,931,156 0.1603 115.0 115.0 117.2 115.0 117.9 42,011 117.38 -1.87%
2017-02-27 0 0.160 0.159 0.161 0.157 0.166 17,175,000 2,773,655 0.1615 117.2 116.5 117.9 115.0 121.6 23,449 118.29 -4.19%
2017-02-24 0 0.167 0.163 0.167 0.160 0.167 2,495,000 405,465 0.1625 122.3 119.4 122.3 117.2 122.3 3,406 119.03 1.83%
2017-02-23 0 0.164 0.164 0.168 0.163 0.166 3,130,315 513,860 0.1642 120.1 120.1 123.1 119.4 121.6 4,274 120.24 -1.20%
2017-02-22 0 0.166 0.165 0.168 0.165 0.168 1,031,800 170,728 0.1655 121.6 120.9 123.1 120.9 123.1 1,409 121.19 -1.19%
2017-02-21 0 0.168 0.166 0.170 0.168 0.172 1,355,000 230,780 0.1703 123.1 121.6 124.5 123.1 126.0 1,850 124.75 -2.33%
2017-02-20 0 0.172 0.170 0.172 0.172 0.172 156,900 26,944 0.1717 126.0 124.5 126.0 126.0 126.0 214 125.78 1.78%
2017-02-17 0 0.169 0.169 0.171 0.169 0.173 1,605,000 272,635 0.1699 123.8 123.8 125.2 123.8 126.7 2,191 124.42 -2.31%
2017-02-16 0 0.173 0.169 0.173 0.168 0.174 1,937,000 330,469 0.1706 126.7 123.8 126.7 123.1 127.4 2,645 124.96 1.76%
2017-02-15 0 0.170 0.170 0.174 0.170 0.176 4,655,000 800,765 0.1720 124.5 124.5 127.4 124.5 128.9 6,355 126.00 -0.58%
2017-02-14 0 0.171 0.170 0.174 0.168 0.171 1,254,001 213,023 0.1699 125.2 124.5 127.4 123.1 125.2 1,712 124.42 0.59%
2017-02-13 0 0.170 0.170 0.174 0.170 0.175 605,000 104,740 0.1731 124.5 124.5 127.4 124.5 128.2 826 126.80 -2.86%
2017-02-10 0 0.175 0.175 0.176 0.166 0.200 7,075,000 1,267,120 0.1791 128.2 128.2 128.9 121.6 146.5 9,659 131.18 4.79%
2017-02-09 0 0.167 0.166 0.171 0.167 0.168 228,000 38,245 0.1677 122.3 121.6 125.2 122.3 123.1 311 122.86 -0.60%
2017-02-08 0 0.168 0.168 0.169 0.165 0.170 348,100 58,176 0.1671 123.1 123.1 123.8 120.9 124.5 475 122.41 -0.59%
2017-02-07 0 0.169 0.169 0.171 0.166 0.172 1,085,000 184,070 0.1696 123.8 123.8 125.2 121.6 126.0 1,481 124.26 -1.74%
2017-02-06 0 0.172 0.167 0.172 0.164 0.172 2,785,000 461,360 0.1657 126.0 122.3 126.0 120.1 126.0 3,802 121.34 -1.71%
2017-02-03 0 0.175 0.174 0.175 0.171 0.175 2,545,000 443,785 0.1744 128.2 127.4 128.2 125.2 128.2 3,475 127.72 -1.69%
2017-02-02 0 0.178 0.175 0.178 0.174 0.185 1,559,000 281,180 0.1804 130.4 128.2 130.4 127.4 135.5 2,128 132.10 0.56%
2017-02-01 0 0.177 0.173 0.177 0.168 0.182 5,535,000 989,750 0.1788 129.6 126.7 129.6 123.1 133.3 7,557 130.97 6.63%
2017-01-27 0 0.166 0.162 0.170 - - 0 0 - 121.6 118.7 124.5 - - 0 - 0.00%
2017-01-26 0 0.166 0.166 0.170 0.162 0.166 345,000 56,925 0.1650 121.6 121.6 124.5 118.7 121.6 471 120.85 -1.78%
2017-01-25 0 0.169 0.163 0.169 0.160 0.169 2,151,200 354,437 0.1648 123.8 119.4 123.8 117.2 123.8 2,937 120.68 1.20%
2017-01-24 0 0.167 0.167 0.170 0.166 0.172 700,000 116,530 0.1665 122.3 122.3 124.5 121.6 126.0 956 121.93 1.21%
2017-01-23 0 0.165 0.164 0.169 0.164 0.165 165,000 27,185 0.1648 120.9 120.1 123.8 120.1 120.9 225 120.68 -3.51%
2017-01-20 0 0.171 0.166 0.172 0.165 0.173 960,000 164,260 0.1711 125.2 121.6 126.0 120.9 126.7 1,311 125.32 -0.58%
2017-01-19 0 0.172 0.164 0.172 0.161 0.174 2,305,000 392,705 0.1704 126.0 120.1 126.0 117.9 127.4 3,147 124.79 3.61%
2017-01-18 0 0.166 0.166 0.167 0.162 0.166 1,059,000 174,484 0.1648 121.6 121.6 122.3 118.7 121.6 1,446 120.68 2.47%
2017-01-17 0 0.162 0.161 0.162 0.161 0.168 2,949,740 480,836 0.1630 118.7 117.9 118.7 117.9 123.1 4,027 119.40 -3.57%
2017-01-16 0 0.168 0.163 0.168 0.163 0.168 750,000 123,275 0.1644 123.1 119.4 123.1 119.4 123.1 1,024 120.39 -0.59%
2017-01-13 0 0.169 0.164 0.169 0.161 0.172 1,291,700 214,132 0.1658 123.8 120.1 123.8 117.9 126.0 1,764 121.42 -1.74%
2017-01-12 0 0.172 0.163 0.172 0.163 0.172 920,000 153,200 0.1665 126.0 119.4 126.0 119.4 126.0 1,256 121.97 1.18%
2017-01-11 0 0.170 0.170 0.171 0.170 0.171 530,000 90,120 0.1700 124.5 124.5 125.2 124.5 125.2 724 124.54 0.59%
2017-01-10 0 0.169 0.169 0.170 0.165 0.168 1,280,000 211,680 0.1654 123.8 123.8 124.5 120.9 123.1 1,748 121.13 1.81%
2017-01-09 0 0.166 0.166 0.170 0.166 0.178 725,000 122,150 0.1685 121.6 121.6 124.5 121.6 130.4 990 123.40 0.00%
2017-01-06 0 0.166 0.166 0.168 0.164 0.171 1,375,081 228,998 0.1665 121.6 121.6 123.1 120.1 125.2 1,877 121.98 0.61%
2017-01-05 0 0.165 0.165 0.166 0.163 0.167 1,560,000 257,805 0.1653 120.9 120.9 121.6 119.4 122.3 2,130 121.04 -2.37%
2017-01-04 0 0.169 0.164 0.171 0.162 0.177 2,130,000 355,495 0.1669 123.8 120.1 125.2 118.7 129.6 2,908 122.24 -2.87%
2017-01-03 0 0.174 0.172 0.174 0.170 0.180 2,425,000 422,630 0.1743 127.4 126.0 127.4 124.5 131.8 3,311 127.65 0.58%
2016-12-30 0 0.173 0.172 0.175 0.170 0.184 10,500,000 1,845,320 0.1757 126.7 126.0 128.2 124.5 134.8 14,336 128.72 0.58%
2016-12-29 0 0.172 0.171 0.175 0.160 0.192 38,253,625 6,919,383 0.1809 126.0 125.2 128.2 117.2 140.6 52,227 132.49 10.97%
2016-12-28 0 0.155 0.151 0.155 0.145 0.155 1,020,000 152,750 0.1498 113.5 110.6 113.5 106.2 113.5 1,393 109.69 1.97%
2016-12-23 0 0.152 0.149 0.153 0.145 0.153 2,055,000 305,370 0.1486 111.3 109.1 112.1 106.2 112.1 2,806 108.84 0.00%
2016-12-22 0 0.152 0.150 0.152 0.148 0.157 5,831,200 888,535 0.1524 111.3 109.9 111.3 108.4 115.0 7,961 111.61 -1.94%
2016-12-21 0 0.155 0.150 0.155 0.150 0.164 5,700,000 884,360 0.1552 113.5 109.9 113.5 109.9 120.1 7,782 113.64 -3.73%
2016-12-20 0 0.161 0.157 0.161 0.157 0.161 1,655,500 262,871 0.1588 117.9 115.0 117.9 115.0 117.9 2,260 116.30 -0.62%
2016-12-19 0 0.162 0.161 0.164 0.157 0.183 11,370,050 1,867,732 0.1643 118.7 117.9 120.1 115.0 134.0 15,523 120.32 -6.90%
2016-12-16 0 0.174 0.170 0.174 0.149 0.197 81,098,500 14,114,284 0.1740 127.4 124.5 127.4 109.1 144.3 110,723 127.47 28.89%
2016-12-15 0 0.135 0.134 0.137 0.135 0.137 890,000 120,850 0.1358 98.88 98.15 100.3 98.88 100.3 1,215 99.456 -1.46%
2016-12-14 0 0.137 0.137 0.141 0.137 0.145 5,835,000 817,300 0.1401 100.3 100.3 103.3 100.3 106.2 7,966 102.59 -1.44%
2016-12-13 0 0.139 0.138 0.140 0.138 0.144 5,815,000 818,865 0.1408 101.8 101.1 102.5 101.1 105.5 7,939 103.14 -8.55%
2016-12-12 0 0.152 0.143 0.152 0.140 0.156 4,852,050 722,906 0.1490 111.3 104.7 111.3 102.5 114.3 6,624 109.13 5.56%
2016-12-09 0 0.144 0.140 0.144 0.136 0.145 1,615,000 227,925 0.1411 105.5 102.5 105.5 99.61 106.2 2,205 103.37 3.60%
2016-12-08 0 0.139 0.137 0.140 0.135 0.141 3,575,000 492,165 0.1377 101.8 100.3 102.5 98.88 103.3 4,881 100.83 1.46%
2016-12-07 0 0.137 0.137 0.140 0.136 0.140 1,715,000 235,865 0.1375 100.3 100.3 102.5 99.61 102.5 2,341 100.73 -1.44%
2016-12-06 0 0.139 0.139 0.140 0.135 0.145 2,915,000 407,070 0.1396 101.8 101.8 102.5 98.88 106.2 3,980 102.28 -4.14%
2016-12-05 0 0.145 0.142 0.145 0.138 0.155 4,725,000 685,510 0.1451 106.2 104.0 106.2 101.1 113.5 6,451 106.26 3.57%
2016-12-02 0 0.140 0.138 0.143 0.135 0.154 5,396,030 770,376 0.1428 102.5 101.1 104.7 98.88 112.8 7,367 104.57 -5.41%
2016-12-01 0 0.148 0.147 0.151 0.142 0.153 1,665,950 249,333 0.1497 108.4 107.7 110.6 104.0 112.1 2,275 109.62 -1.99%
2016-11-30 0 0.151 0.149 0.154 0.150 0.156 2,979,000 454,955 0.1527 110.6 109.1 112.8 109.9 114.3 4,067 111.86 -2.58%
2016-11-29 0 0.155 0.153 0.155 0.151 0.180 23,115,001 3,744,075 0.1620 113.5 112.1 113.5 110.6 131.8 31,559 118.64 -8.28%
2016-11-28 0 0.169 0.167 0.169 0.169 0.170 725,000 123,030 0.1697 123.8 122.3 123.8 123.8 124.5 990 124.29 -0.59%
2016-11-25 0 0.170 0.170 0.171 0.166 0.172 2,643,900 443,369 0.1677 124.5 124.5 125.2 121.6 126.0 3,610 122.83 -3.41%
2016-11-24 0 0.176 0.173 0.180 0.173 0.186 2,400,000 427,090 0.1780 128.9 126.7 131.8 126.7 136.2 3,277 130.34 -5.88%
2016-11-23 0 0.187 0.179 0.187 0.173 0.187 1,977,100 352,888 0.1785 137.0 131.1 137.0 126.7 137.0 2,699 130.73 -1.58%
2016-11-22 0 0.190 0.180 0.191 0.180 0.194 719,000 134,418 0.1870 139.2 131.8 139.9 131.8 142.1 982 136.93 -0.52%
2016-11-21 0 0.191 0.181 0.191 0.170 0.191 2,775,000 496,985 0.1791 139.9 132.6 139.9 124.5 139.9 3,789 131.18 7.91%
2016-11-18 0 0.177 0.177 0.182 0.176 0.195 4,215,000 768,905 0.1824 129.6 129.6 133.3 128.9 142.8 5,755 133.61 -4.84%
2016-11-17 0 0.186 0.185 0.186 0.180 0.199 6,210,000 1,177,310 0.1896 136.2 135.5 136.2 131.8 145.8 8,478 138.86 -4.62%
2016-11-16 0 0.195 0.191 0.195 0.190 0.200 2,145,000 416,475 0.1942 142.8 139.9 142.8 139.2 146.5 2,929 142.21 3.17%
2016-11-15 0 0.189 0.183 0.189 0.182 0.195 4,064,000 753,295 0.1854 138.4 134.0 138.4 133.3 142.8 5,549 135.76 2.16%
2016-11-14 0 0.185 0.185 0.187 0.185 0.205 6,030,000 1,164,990 0.1932 135.5 135.5 137.0 135.5 150.2 8,233 141.51 -10.19%
2016-11-11 0 0.206 0.207 0.209 0.205 0.210 5,146,900 1,064,160 0.2068 150.9 151.6 153.1 150.2 153.8 7,027 151.44 -5.94%
2016-11-10 0 0.219 0.219 0.222 0.208 0.238 22,476,500 4,908,742 0.2184 160.4 160.4 162.6 152.3 174.3 30,687 159.96 -1.35%
2016-11-09 0 0.222 0.220 0.222 0.205 0.248 26,407,390 5,770,126 0.2185 162.6 161.1 162.6 150.2 181.6 36,054 160.04 -10.48%
2016-11-08 0 0.248 0.246 0.249 0.235 0.265 43,609,075 10,857,822 0.2490 181.6 180.2 182.4 172.1 194.1 59,539 182.36 5.98%
2016-11-07 0 0.234 0.234 0.235 0.210 0.236 35,700,000 7,937,713 0.2223 171.4 171.4 172.1 153.8 172.9 48,741 162.86 13.59%
2016-11-04 0 0.206 0.206 0.207 0.188 0.218 36,790,100 7,484,455 0.2034 150.9 150.9 151.6 137.7 159.7 50,229 149.01 13.81%
2016-11-03 0 0.181 0.181 0.182 0.176 0.183 7,660,000 1,383,635 0.1806 132.6 132.6 133.3 128.9 134.0 10,458 132.30 0.00%
2016-11-02 0 0.181 0.180 0.181 0.158 0.184 19,848,100 3,482,389 0.1755 132.6 131.8 132.6 115.7 134.8 27,098 128.51 7.10%
2016-11-01 0 0.169 0.166 0.169 0.155 0.170 30,810,000 5,070,790 0.1646 123.8 121.6 123.8 113.5 124.5 42,065 120.55 9.03%
2016-10-31 0 0.155 0.153 0.155 0.147 0.160 6,612,800 1,020,898 0.1544 113.5 112.1 113.5 107.7 117.2 9,028 113.08 4.73%
2016-10-28 0 0.148 0.148 0.149 0.148 0.153 4,565,000 680,325 0.1490 108.4 108.4 109.1 108.4 112.1 6,233 109.16 -1.33%
2016-10-27 0 0.150 0.147 0.150 0.145 0.150 11,842,000 1,752,619 0.1480 109.9 107.7 109.9 106.2 109.9 16,168 108.40 2.74%
2016-10-26 0 0.146 0.145 0.147 0.140 0.147 20,688,000 2,990,870 0.1446 106.9 106.2 107.7 102.5 107.7 28,245 105.89 0.69%
2016-10-25 0 0.145 0.145 0.147 0.142 0.148 12,534,200 1,821,797 0.1453 106.2 106.2 107.7 104.0 108.4 17,113 106.46 0.00%
2016-10-24 0 0.145 0.145 0.146 0.140 0.147 23,395,000 3,352,965 0.1433 106.2 106.2 106.9 102.5 107.7 31,941 104.97 2.84%
2016-10-20 0 0.141 0.140 0.141 0.132 0.141 16,744,900 2,319,741 0.1385 103.3 102.5 103.3 96.68 103.3 22,862 101.47 6.02%
2016-10-19 0 0.133 0.130 0.134 0.130 0.139 8,608,800 1,152,939 0.1339 97.42 95.22 98.15 95.22 101.8 11,754 98.093 -2.21%
2016-10-18 0 0.136 0.135 0.136 0.131 0.136 27,328,400 3,649,396 0.1335 99.61 98.88 99.61 95.95 99.61 37,311 97.810 5.43%
2016-10-17 0 0.129 0.127 0.130 0.125 0.135 42,643,700 5,473,848 0.1284 94.49 93.02 95.22 91.56 98.88 58,221 94.018 2.38%
2016-10-14 0 0.126 0.126 0.127 0.126 0.162 154,606,300 22,355,483 0.1446 92.29 92.29 93.02 92.29 118.7 211,083 105.91 -37.00%
2016-10-13 0 0.200 0.198 0.200 0.150 0.205 118,288,116 20,607,690 0.1742 146.5 145.0 146.5 109.9 150.2 161,498 127.60 29.87%
2016-10-12 0 0.154 0.154 0.155 0.152 0.168 27,650,000 4,367,405 0.1580 112.8 112.8 113.5 111.3 123.1 37,750 115.69 -8.33%
2016-10-11 0 0.168 0.164 0.168 0.164 0.181 41,195,300 7,120,082 0.1728 123.1 120.1 123.1 120.1 132.6 56,244 126.59 -5.62%
2016-10-07 0 0.178 0.177 0.179 0.177 0.181 19,975,000 3,580,045 0.1792 130.4 129.6 131.1 129.6 132.6 27,272 131.27 -1.11%
2016-10-06 0 0.180 0.178 0.180 0.177 0.185 27,604,000 4,958,706 0.1796 131.8 130.4 131.8 129.6 135.5 37,688 131.57 0.00%
2016-10-05 0 0.180 0.179 0.180 0.177 0.180 3,250,000 581,235 0.1788 131.8 131.1 131.8 129.6 131.8 4,437 130.99 -1.64%
2016-10-04 0 0.183 0.180 0.183 0.175 0.184 7,590,000 1,371,970 0.1808 134.0 131.8 134.0 128.2 134.8 10,363 132.40 0.00%
2016-10-03 0 0.183 0.182 0.183 0.177 0.187 24,900,000 4,520,855 0.1816 134.0 133.3 134.0 129.6 137.0 33,996 132.98 -2.14%
2016-09-30 0 0.187 0.182 0.187 0.175 0.189 35,160,600 6,496,048 0.1848 137.0 133.3 137.0 128.2 138.4 48,004 135.32 3.89%
2016-09-29 0 0.180 0.178 0.180 0.176 0.190 7,189,415 1,293,574 0.1799 131.8 130.4 131.8 128.9 139.2 9,816 131.79 -2.70%
2016-09-28 0 0.185 0.185 0.187 0.181 0.186 10,144,000 1,856,434 0.1830 135.5 135.5 137.0 132.6 136.2 13,850 134.04 -3.65%
2016-09-27 0 0.192 0.191 0.192 0.183 0.200 6,600,000 1,248,495 0.1892 140.6 139.9 140.6 134.0 146.5 9,011 138.55 -1.54%
2016-09-26 0 0.195 0.187 0.195 0.188 0.201 12,285,720 2,399,554 0.1953 142.8 137.0 142.8 137.7 147.2 16,774 143.06 -2.50%
2016-09-23 0 0.200 0.200 0.203 0.200 0.229 7,191,200 1,501,874 0.2088 146.5 146.5 148.7 146.5 167.7 9,818 152.97 -9.09%
2016-09-22 0 0.220 0.217 0.220 0.218 0.238 10,535,000 2,372,815 0.2252 161.1 158.9 161.1 159.7 174.3 14,383 164.97 -6.38%
2016-09-21 0 0.235 0.232 0.235 0.230 0.240 5,100,000 1,188,675 0.2331 172.1 169.9 172.1 168.5 175.8 6,963 170.71 2.17%
2016-09-20 0 0.230 0.227 0.232 0.216 0.242 13,315,501 3,078,765 0.2312 168.5 166.3 169.9 158.2 177.3 18,180 169.35 9.00%
2016-09-19 0 0.211 0.210 0.214 0.210 0.216 1,645,000 351,840 0.2139 154.5 153.8 156.7 153.8 158.2 2,246 156.66 -0.94%
2016-09-15 0 0.213 0.208 0.212 0.205 0.213 592,000 123,900 0.2093 156.0 152.3 155.3 150.2 156.0 808 153.29 -0.93%
2016-09-14 0 0.215 0.210 0.216 0.209 0.219 1,710,000 367,765 0.2151 157.5 153.8 158.2 153.1 160.4 2,335 157.52 -0.46%
2016-09-13 0 0.216 0.210 0.216 0.206 0.230 4,040,000 863,765 0.2138 158.2 153.8 158.2 150.9 168.5 5,516 156.60 0.47%
2016-09-12 0 0.215 0.215 0.216 0.210 0.228 4,996,500 1,081,499 0.2165 157.5 157.5 158.2 153.8 167.0 6,822 158.54 4.37%
2016-09-09 0 0.206 0.207 0.213 0.194 0.215 12,100,250 2,510,218 0.2075 150.9 151.6 156.0 142.1 157.5 16,520 151.95 10.75%
2016-09-08 0 0.186 0.189 0.190 0.184 0.190 3,683,709 694,642 0.1886 136.2 138.4 139.2 134.8 139.2 5,029 138.12 -2.11%
2016-09-07 0 0.190 0.190 0.193 0.184 0.196 6,110,000 1,159,380 0.1898 139.2 139.2 141.4 134.8 143.6 8,342 138.98 1.06%
2016-09-06 0 0.188 0.187 0.188 0.187 0.202 12,700,000 2,455,790 0.1934 137.7 137.0 137.7 137.0 148.0 17,339 141.63 -7.39%
2016-09-05 0 0.203 0.199 0.203 0.198 0.207 4,615,000 941,835 0.2041 148.7 145.8 148.7 145.0 151.6 6,301 149.48 -0.98%
2016-09-02 0 0.205 0.199 0.205 0.196 0.206 4,470,000 903,200 0.2021 150.2 145.8 150.2 143.6 150.9 6,103 148.00 -0.49%
2016-09-01 0 0.206 0.204 0.206 0.204 0.210 6,063,870 1,248,501 0.2059 150.9 149.4 150.9 149.4 153.8 8,279 150.80 -0.48%
2016-08-31 0 0.207 0.205 0.210 0.204 0.215 16,665,000 3,473,425 0.2084 151.6 150.2 153.8 149.4 157.5 22,753 152.66 -5.48%
2016-08-30 0 0.219 0.218 0.219 0.219 0.233 3,190,000 715,320 0.2242 160.4 159.7 160.4 160.4 170.7 4,355 164.24 -5.60%
2016-08-29 0 0.232 0.227 0.236 0.227 0.237 7,465,300 1,732,132 0.2320 169.9 166.3 172.9 166.3 173.6 10,192 169.95 -6.07%
2016-08-26 0 0.247 0.243 0.247 0.243 0.295 27,883,800 7,253,568 0.2601 180.9 178.0 180.9 178.0 216.1 38,070 190.53 1.65%
2016-08-25 0 0.243 0.237 0.244 0.237 0.246 176,000 42,047 0.2389 178.0 173.6 178.7 173.6 180.2 240 174.98 -1.22%
2016-08-24 0 0.246 0.237 0.246 0.235 0.250 3,780,000 914,215 0.2419 180.2 173.6 180.2 172.1 183.1 5,161 177.15 0.82%
2016-08-23 0 0.244 0.236 0.244 0.237 0.244 2,080,000 499,575 0.2402 178.7 172.9 178.7 173.6 178.7 2,840 175.92 1.24%
2016-08-22 0 0.241 0.241 0.245 0.240 0.242 9,873,000 2,371,490 0.2402 176.5 176.5 179.4 175.8 177.3 13,480 175.93 -1.63%
2016-08-19 0 0.245 0.235 0.245 0.238 0.246 9,070,000 2,197,625 0.2423 179.4 172.1 179.4 174.3 180.2 12,383 177.47 -0.41%
2016-08-18 0 0.246 0.240 0.246 0.241 0.246 6,173,002 1,495,735 0.2423 180.2 175.8 180.2 176.5 180.2 8,428 177.47 -0.81%
2016-08-17 0 0.248 0.240 0.248 0.237 0.248 2,568,000 630,081 0.2454 181.6 175.8 181.6 173.6 181.6 3,506 179.71 1.22%
2016-08-16 0 0.245 0.240 0.245 0.235 0.247 6,235,000 1,513,610 0.2428 179.4 175.8 179.4 172.1 180.9 8,513 177.81 -0.41%
2016-08-15 0 0.246 0.236 0.246 0.236 0.246 2,634,200 642,007 0.2437 180.2 172.9 180.2 172.9 180.2 3,596 178.51 4.68%
2016-08-12 0 0.235 0.235 0.240 0.232 0.239 480,000 113,950 0.2374 172.1 172.1 175.8 169.9 175.1 655 173.88 -1.67%
2016-08-11 0 0.239 0.233 0.240 0.230 0.240 160,000 37,910 0.2369 175.1 170.7 175.8 168.5 175.8 218 173.54 0.42%
2016-08-10 0 0.238 0.233 0.238 0.232 0.238 355,000 83,470 0.2351 174.3 170.7 174.3 169.9 174.3 485 172.22 0.85%
2016-08-09 0 0.236 0.235 0.239 0.236 0.239 410,000 97,670 0.2382 172.9 172.1 175.1 172.9 175.1 560 174.48 -2.88%
2016-08-08 0 0.243 0.239 0.243 0.230 0.244 1,340,000 316,855 0.2365 178.0 175.1 178.0 168.5 178.7 1,829 173.19 1.25%
2016-08-05 0 0.240 0.235 0.240 0.239 0.243 485,000 116,950 0.2411 175.8 172.1 175.8 175.1 178.0 662 176.62 0.00%
2016-08-04 0 0.240 0.231 0.241 0.230 0.242 2,677,150 627,948 0.2346 175.8 169.2 176.5 168.5 177.3 3,655 171.80 0.84%
2016-08-03 0 0.238 0.231 0.239 0.230 0.238 255,900 59,121 0.2310 174.3 169.2 175.1 168.5 174.3 349 169.22 -1.24%
2016-08-01 0 0.241 0.231 0.241 0.230 0.244 30,150 7,073 0.2346 176.5 169.2 176.5 168.5 178.7 41 171.83 2.12%
2016-07-29 0 0.236 0.230 0.238 0.230 0.260 2,292,000 554,835 0.2421 172.9 168.5 174.3 168.5 190.4 3,129 177.31 -5.22%
2016-07-28 0 0.249 0.240 0.249 0.240 0.250 1,560,000 376,750 0.2415 182.4 175.8 182.4 175.8 183.1 2,130 176.89 -0.40%
2016-07-27 0 0.250 0.249 0.250 0.246 0.260 1,762,250 445,860 0.2530 183.1 182.4 183.1 180.2 190.4 2,406 185.31 2.04%
2016-07-26 0 0.245 0.244 0.247 0.242 0.246 2,167,200 530,489 0.2448 179.4 178.7 180.9 177.3 180.2 2,959 179.29 -1.61%
2016-07-25 0 0.249 0.245 0.249 0.241 0.250 993,000 245,360 0.2471 182.4 179.4 182.4 176.5 183.1 1,356 180.98 0.40%
2016-07-22 0 0.248 0.241 0.248 0.241 0.255 1,310,000 324,075 0.2474 181.6 176.5 181.6 176.5 186.8 1,789 181.20 -0.40%
2016-07-21 0 0.249 0.240 0.249 0.240 0.255 1,548,200 376,246 0.2430 182.4 175.8 182.4 175.8 186.8 2,114 178.00 1.22%
2016-07-20 0 0.246 0.242 0.246 0.240 0.250 965,000 238,115 0.2468 180.2 177.3 180.2 175.8 183.1 1,318 180.73 2.50%
2016-07-19 0 0.240 0.235 0.240 0.233 0.240 2,370,800 568,172 0.2397 175.8 172.1 175.8 170.7 175.8 3,237 175.53 0.42%
2016-07-18 0 0.239 0.233 0.239 0.230 0.239 1,000,400 234,371 0.2343 175.1 170.7 175.1 168.5 175.1 1,366 171.60 2.58%
2016-07-15 0 0.233 0.226 0.233 0.223 0.233 245,300 55,136 0.2248 170.7 165.5 170.7 163.3 170.7 335 164.63 2.19%
2016-07-14 0 0.228 0.227 0.230 0.223 0.235 203,700 46,389 0.2277 167.0 166.3 168.5 163.3 172.1 278 166.80 2.70%
2016-07-13 0 0.222 0.222 0.228 0.215 0.222 521,200 113,544 0.2179 162.6 162.6 167.0 157.5 162.6 712 159.56 0.00%
2016-07-12 0 0.222 0.222 0.229 0.216 0.233 150,900 33,351 0.2210 162.6 162.6 167.7 158.2 170.7 206 161.88 -3.06%
2016-07-11 0 0.229 0.225 0.229 0.225 0.234 440,000 100,880 0.2293 167.7 164.8 167.7 164.8 171.4 601 167.93 3.15%
2016-07-08 0 0.222 0.218 0.222 - - 0 0 - 162.6 159.7 162.6 - - 0 - -0.89%
2016-07-07 0 0.224 0.216 0.224 0.214 0.224 745,000 161,500 0.2168 164.1 158.2 164.1 156.7 164.1 1,017 158.78 -1.32%
2016-07-06 0 0.227 0.215 0.227 0.213 0.227 325,000 69,465 0.2137 166.3 157.5 166.3 156.0 166.3 444 156.55 -0.87%
2016-07-05 0 0.229 0.225 0.229 0.225 0.233 635,015 145,508 0.2291 167.7 164.8 167.7 164.8 170.7 867 167.83 6.02%
2016-07-04 0 0.216 0.216 0.234 0.215 0.219 190,000 41,240 0.2171 158.2 158.2 171.4 157.5 160.4 259 158.98 -1.82%
2016-06-30 0 0.220 0.219 0.220 0.205 0.225 3,175,000 686,725 0.2163 161.1 160.4 161.1 150.2 164.8 4,335 158.42 1.38%
2016-06-29 0 0.217 0.212 0.217 0.208 0.217 840,000 177,355 0.2111 158.9 155.3 158.9 152.3 158.9 1,147 154.65 4.33%
2016-06-28 0 0.208 0.207 0.208 0.208 0.225 4,717,300 1,009,604 0.2140 152.3 151.6 152.3 152.3 164.8 6,440 156.76 -9.57%
2016-06-27 0 0.230 0.228 0.230 0.228 0.233 330,000 75,820 0.2298 168.5 167.0 168.5 167.0 170.7 451 168.28 -2.54%
2016-06-24 0 0.236 0.230 0.236 0.226 0.249 3,540,900 826,263 0.2333 172.9 168.5 172.9 165.5 182.4 4,834 170.91 -7.45%
2016-06-23 0 0.255 0.250 0.255 0.255 0.255 671,500 171,161 0.2549 186.8 183.1 186.8 186.8 186.8 917 186.70 0.00%
2016-06-22 0 0.255 0.247 0.255 0.246 0.260 1,278,570 320,786 0.2509 186.8 180.9 186.8 180.2 190.4 1,746 183.77 2.41%
2016-06-21 0 0.249 0.246 0.249 0.244 0.250 1,341,000 329,686 0.2459 182.4 180.2 182.4 178.7 183.1 1,831 180.07 0.00%
2016-06-20 0 0.249 0.243 0.249 0.232 0.249 2,537,500 619,142 0.2440 182.4 178.0 182.4 169.9 182.4 3,464 178.71 8.26%
2016-06-17 0 0.230 0.229 0.230 0.225 0.234 2,470,000 569,115 0.2304 168.5 167.7 168.5 164.8 171.4 3,372 168.76 2.22%
2016-06-16 0 0.225 0.224 0.225 0.220 0.247 5,132,800 1,183,057 0.2305 164.8 164.1 164.8 161.1 180.9 7,008 168.82 -8.54%
2016-06-15 0 0.246 0.245 0.248 0.246 0.255 2,766,000 687,280 0.2485 180.2 179.4 181.6 180.2 186.8 3,776 181.99 -1.60%
2016-06-14 0 0.250 0.250 0.255 0.250 0.265 2,261,000 576,235 0.2549 183.1 183.1 186.8 183.1 194.1 3,087 186.67 0.00%
2016-06-13 0 0.250 0.250 0.255 0.249 0.265 4,580,200 1,154,937 0.2522 183.1 183.1 186.8 182.4 194.1 6,253 184.69 -7.41%
2016-06-10 0 0.270 0.260 0.270 0.260 0.280 1,480,000 394,375 0.2665 197.8 190.4 197.8 190.4 205.1 2,021 195.17 -3.57%
2016-06-08 0 0.280 0.275 0.280 0.270 0.280 2,365,500 651,402 0.2754 205.1 201.4 205.1 197.8 205.1 3,230 201.70 -1.75%
2016-06-07 0 0.285 0.280 0.285 0.265 0.285 2,230,000 611,825 0.2744 208.7 205.1 208.7 194.1 208.7 3,045 200.95 9.62%
2016-06-06 0 0.260 0.260 0.265 0.255 0.280 3,785,700 1,002,525 0.2648 190.4 190.4 194.1 186.8 205.1 5,169 193.97 -7.14%
2016-06-03 0 0.280 0.280 0.285 0.280 0.285 3,645,000 1,023,125 0.2807 205.1 205.1 208.7 205.1 208.7 4,976 205.59 -5.08%
2016-06-02 0 0.295 0.285 0.295 0.285 0.300 1,700,002 493,300 0.2902 216.1 208.7 216.1 208.7 219.7 2,321 212.54 0.00%
2016-06-01 0 0.295 0.290 0.295 0.290 0.300 2,253,300 660,716 0.2932 216.1 212.4 216.1 212.4 219.7 3,076 214.77 0.00%
2016-05-31 0 0.295 0.290 0.295 0.285 0.305 9,397,600 2,781,477 0.2960 216.1 212.4 216.1 208.7 223.4 12,830 216.79 3.51%
2016-05-30 0 0.285 0.285 0.290 0.280 0.285 3,086,100 870,401 0.2820 208.7 208.7 212.4 205.1 208.7 4,213 206.58 0.00%
2016-05-27 0 0.285 0.280 0.285 0.275 0.295 3,326,800 935,134 0.2811 208.7 205.1 208.7 201.4 216.1 4,542 205.88 3.64%
2016-05-26 0 0.275 0.275 0.280 0.270 0.285 2,451,800 687,984 0.2806 201.4 201.4 205.1 197.8 208.7 3,347 205.53 1.85%
2016-05-25 0 0.270 0.265 0.270 0.265 0.275 1,980,900 535,870 0.2705 197.8 194.1 197.8 194.1 201.4 2,705 198.14 0.00%
2016-05-24 0 0.270 0.270 0.275 0.260 0.280 2,245,000 602,950 0.2686 197.8 197.8 201.4 190.4 205.1 3,065 196.72 3.85%
2016-05-23 0 0.260 0.260 0.265 0.255 0.275 4,404,900 1,153,525 0.2619 190.4 190.4 194.1 186.8 201.4 6,014 191.81 -5.45%
2016-05-20 0 0.275 0.275 0.280 0.270 0.300 10,160,000 2,908,525 0.2863 201.4 201.4 205.1 197.8 219.7 13,871 209.68 1.85%
2016-05-19 0 0.270 0.265 0.270 0.249 0.290 13,897,000 3,733,004 0.2686 197.8 194.1 197.8 182.4 212.4 18,973 196.75 5.88%
2016-05-18 0 0.255 0.255 0.260 0.246 0.260 6,278,900 1,584,526 0.2524 186.8 186.8 190.4 180.2 190.4 8,573 184.84 -1.92%
2016-05-17 0 0.260 0.255 0.260 0.250 0.275 8,370,000 2,167,175 0.2589 190.4 186.8 190.4 183.1 201.4 11,427 189.65 0.00%
2016-05-16 0 0.260 0.255 0.260 0.249 0.275 6,841,549 1,769,761 0.2587 190.4 186.8 190.4 182.4 201.4 9,341 189.47 4.00%
2016-05-13 0 0.250 0.250 0.255 0.247 0.275 14,000,000 3,595,640 0.2568 183.1 183.1 186.8 180.9 201.4 19,114 188.11 -9.09%
2016-05-12 0 0.275 0.270 0.275 0.260 0.290 16,005,000 4,367,250 0.2729 201.4 197.8 201.4 190.4 212.4 21,851 199.86 -3.51%
2016-05-11 0 0.285 0.280 0.285 0.280 0.330 48,417,400 14,404,481 0.2975 208.7 205.1 208.7 205.1 241.7 66,104 217.91 -9.52%
2016-05-10 0 0.315 0.315 0.320 0.240 0.320 131,080,675 38,704,080 0.2953 230.7 230.7 234.4 175.8 234.4 178,963 216.27 34.62%
2016-05-09 0 0.234 0.230 0.236 0.234 0.243 1,980,000 471,650 0.2382 171.4 168.5 172.9 171.4 178.0 2,703 174.47 1.74%
2016-05-06 0 0.230 0.228 0.236 0.228 0.247 10,375,000 2,439,550 0.2351 168.5 167.0 172.9 167.0 180.9 14,165 172.23 -6.88%
2016-05-05 0 0.247 0.246 0.247 0.215 0.280 25,657,350 6,321,771 0.2464 180.9 180.2 180.9 157.5 205.1 35,030 180.47 10.27%
2016-05-04 0 0.224 0.218 0.224 0.210 0.230 6,007,848 1,339,790 0.2230 164.1 159.7 164.1 153.8 168.5 8,202 163.34 -2.61%
2016-05-03 0 0.230 0.230 0.237 0.229 0.236 3,170,000 729,055 0.2300 168.5 168.5 173.6 167.7 172.9 4,328 168.45 -2.95%
2016-04-29 0 0.237 0.234 0.235 0.231 0.246 12,276,300 2,887,119 0.2352 173.6 171.4 172.1 169.2 180.2 16,761 172.26 -2.47%
2016-04-28 0 0.243 0.243 0.247 0.225 0.248 8,285,000 1,966,940 0.2374 178.0 178.0 180.9 164.8 181.6 11,311 173.89 0.00%
2016-04-27 0 0.243 0.243 0.246 0.237 0.255 8,896,000 2,175,263 0.2445 178.0 178.0 180.2 173.6 186.8 12,146 179.10 -0.82%
2016-04-26 0 0.245 0.247 0.248 0.240 0.265 13,304,372 3,307,979 0.2486 179.4 180.9 181.6 175.8 194.1 18,164 182.11 4.70%
2016-04-25 0 0.234 0.233 0.235 0.231 0.248 8,644,000 2,064,319 0.2388 171.4 170.7 172.1 169.2 181.6 11,802 174.92 1.30%
2016-04-22 0 0.231 0.230 0.232 0.206 0.255 46,475,500 11,115,997 0.2392 169.2 168.5 169.9 150.9 186.8 63,453 175.19 9.48%
2016-04-21 0 0.211 0.210 0.211 0.210 0.219 7,040,000 1,494,830 0.2123 154.5 153.8 154.5 153.8 160.4 9,612 155.52 -2.31%
2016-04-20 0 0.216 0.211 0.217 0.202 0.223 12,741,000 2,716,495 0.2132 158.2 154.5 158.9 148.0 163.3 17,395 156.16 2.86%
2016-04-19 0 0.210 0.211 0.212 0.210 0.242 29,240,700 6,470,613 0.2213 153.8 154.5 155.3 153.8 177.3 39,922 162.08 -9.48%
2016-04-18 0 0.232 0.232 0.236 0.200 0.250 96,818,550 22,590,309 0.2333 169.9 169.9 172.9 146.5 183.1 132,186 170.90 9.43%
2016-04-15 0 0.212 0.213 0.214 0.154 0.229 182,278,250 36,782,626 0.2018 155.3 156.0 156.7 112.8 167.7 248,863 147.80 38.56%
2016-04-14 0 0.153 0.147 0.153 0.146 0.157 4,808,000 721,912 0.1501 112.1 107.7 112.1 106.9 115.0 6,564 109.98 3.38%
2016-04-13 0 0.148 0.147 0.148 0.140 0.151 22,216,000 3,273,855 0.1474 108.4 107.7 108.4 102.5 110.6 30,331 107.94 5.71%
2016-04-12 0 0.140 0.139 0.141 0.133 0.144 12,065,500 1,697,139 0.1407 102.5 101.8 103.3 97.42 105.5 16,473 103.03 6.06%
2016-04-11 0 0.132 0.133 0.138 0.130 0.136 4,300,000 574,105 0.1335 96.68 97.42 101.1 95.22 99.61 5,871 97.791 -2.22%
2016-04-08 0 0.135 0.133 0.137 0.132 0.138 7,220,000 963,955 0.1335 98.88 97.42 100.3 96.68 101.1 9,857 97.790 -2.17%
2016-04-07 0 0.138 0.138 0.140 0.138 0.144 3,271,000 454,135 0.1388 101.1 101.1 102.5 101.1 105.5 4,466 101.69 -0.72%
2016-04-06 0 0.139 0.139 0.141 0.136 0.144 3,226,600 446,923 0.1385 101.8 101.8 103.3 99.61 105.5 4,405 101.45 -0.71%
2016-04-05 0 0.140 0.138 0.141 0.130 0.147 6,993,700 969,567 0.1386 102.5 101.1 103.3 95.22 107.7 9,548 101.54 0.00%
2016-04-01 0 0.140 0.137 0.140 0.131 0.140 20,274,400 2,778,265 0.1370 102.5 100.3 102.5 95.95 102.5 27,680 100.37 1.45%
2016-03-31 0 0.138 0.138 0.141 0.129 0.147 60,786,100 8,400,709 0.1382 101.1 101.1 103.3 94.49 107.7 82,991 101.22 2.22%
2016-03-30 0 0.135 0.135 0.136 0.112 0.138 105,176,300 12,973,091 0.1233 98.88 98.88 99.61 82.03 101.1 143,596 90.344 23.85%
2016-03-29 0 0.109 0.109 0.110 0.105 0.113 14,500,000 1,584,180 0.1093 79.84 79.84 80.57 76.91 82.77 19,797 80.022 -0.91%
2016-03-24 0 0.110 0.109 0.110 0.103 0.110 11,187,000 1,185,018 0.1059 80.57 79.84 80.57 75.44 80.57 15,274 77.586 5.77%
2016-03-23 0 0.104 0.103 0.104 0.101 0.106 43,819,680 4,510,038 0.1029 76.17 75.44 76.17 73.98 77.64 59,827 75.385 2.97%
2016-03-22 0 0.101 0.103 0.104 0.100 0.119 88,331,900 9,316,178 0.1055 73.98 75.44 76.17 73.24 87.16 120,599 77.249 -12.93%
2016-03-21 0 0.116 0.116 0.118 0.116 0.131 27,822,000 3,452,650 0.1241 84.96 84.96 86.43 84.96 95.95 37,985 90.895 -10.77%
2016-03-18 0 0.130 0.129 0.130 0.129 0.140 29,795,091 3,973,911 0.1334 95.22 94.49 95.22 94.49 102.5 40,679 97.690 -7.14%
2016-03-17 0 0.140 0.139 0.145 0.139 0.148 4,825,000 681,990 0.1413 102.5 101.8 106.2 101.8 108.4 6,588 103.53 -2.10%
2016-03-16 0 0.143 0.142 0.143 0.138 0.145 3,300,000 465,065 0.1409 104.7 104.0 104.7 101.1 106.2 4,505 103.22 -2.72%
2016-03-15 0 0.147 0.147 0.148 0.146 0.150 20,400,000 3,014,570 0.1478 107.7 107.7 108.4 106.9 109.9 27,852 108.24 -2.65%
2016-03-14 0 0.151 0.151 0.154 0.150 0.156 1,660,000 253,745 0.1529 110.6 110.6 112.8 109.9 114.3 2,266 111.96 -1.95%
2016-03-11 0 0.154 0.148 0.154 0.147 0.154 1,455,000 216,775 0.1490 112.8 108.4 112.8 107.7 112.8 1,986 109.12 4.05%
2016-03-10 0 0.148 0.148 0.149 0.148 0.150 1,295,200 192,003 0.1482 108.4 108.4 109.1 108.4 109.9 1,768 108.58 -1.33%
2016-03-09 0 0.150 0.147 0.151 0.147 0.151 2,520,000 374,400 0.1486 109.9 107.7 110.6 107.7 110.6 3,441 108.82 -1.32%
2016-03-08 0 0.152 0.150 0.152 0.148 0.152 2,159,700 323,798 0.1499 111.3 109.9 111.3 108.4 111.3 2,949 109.81 -0.65%
2016-03-07 0 0.153 0.152 0.153 0.150 0.156 4,305,000 659,495 0.1532 112.1 111.3 112.1 109.9 114.3 5,878 112.21 0.00%
2016-03-04 0 0.153 0.152 0.154 0.140 0.153 4,837,600 716,066 0.1480 112.1 111.3 112.8 102.5 112.1 6,605 108.42 8.51%
2016-03-03 0 0.141 0.138 0.141 0.138 0.141 2,015,000 281,220 0.1396 103.3 101.1 103.3 101.1 103.3 2,751 102.22 -1.40%
2016-03-02 0 0.143 0.142 0.144 0.139 0.144 4,570,000 650,235 0.1423 104.7 104.0 105.5 101.8 105.5 6,239 104.21 2.14%
2016-03-01 0 0.140 0.139 0.141 0.139 0.143 3,200,000 450,615 0.1408 102.5 101.8 103.3 101.8 104.7 4,369 103.14 0.00%
2016-02-29 0 0.140 0.140 0.141 0.137 0.150 12,800,000 1,802,785 0.1408 102.5 102.5 103.3 100.3 109.9 17,476 103.16 -7.28%
2016-02-26 0 0.151 0.150 0.151 0.146 0.159 10,330,000 1,559,390 0.1510 110.6 109.9 110.6 106.9 116.5 14,103 110.57 2.03%
2016-02-25 0 0.148 0.148 0.149 0.140 0.165 65,430,000 10,029,525 0.1533 108.4 108.4 109.1 102.5 120.9 89,331 112.27 10.45%
2016-02-24 0 0.134 0.128 0.130 0.130 0.218 183,749,236 31,271,917 0.1702 98.15 93.75 95.22 95.22 159.7 250,871 124.65 -12.99%
2016-02-23 0 0.154 0.154 0.156 0.153 0.157 3,141,800 484,937 0.1544 112.8 112.8 114.3 112.1 115.0 4,289 113.05 -0.65%
2016-02-22 0 0.155 0.152 0.155 0.149 0.158 5,135,000 775,255 0.1510 113.5 111.3 113.5 109.1 115.7 7,011 110.58 3.33%
2016-02-19 0 0.150 0.147 0.152 0.146 0.167 8,768,000 1,348,778 0.1538 109.9 107.7 111.3 106.9 122.3 11,971 112.67 -2.60%
2016-02-18 0 0.154 0.154 0.156 0.153 0.158 565,000 87,640 0.1551 112.8 112.8 114.3 112.1 115.7 771 113.61 -0.65%
2016-02-17 0 0.155 0.149 0.155 0.153 0.160 665,000 103,415 0.1555 113.5 109.1 113.5 112.1 117.2 908 113.90 1.31%
2016-02-16 0 0.153 0.151 0.153 0.146 0.154 2,660,000 396,260 0.1490 112.1 110.6 112.1 106.9 112.8 3,632 109.11 6.99%
2016-02-15 0 0.143 0.142 0.143 0.136 0.143 1,625,000 223,275 0.1374 104.7 104.0 104.7 99.61 104.7 2,219 100.64 6.72%
2016-02-12 0 0.134 0.134 0.137 0.134 0.144 3,066,250 419,610 0.1368 98.15 98.15 100.3 98.15 105.5 4,186 100.23 -4.96%
2016-02-11 0 0.141 0.140 0.141 0.141 0.149 2,310,000 336,035 0.1455 103.3 102.5 103.3 103.3 109.1 3,154 106.55 -5.37%
2016-02-05 0 0.149 0.146 0.150 0.148 0.155 3,997,080 596,872 0.1493 109.1 106.9 109.9 108.4 113.5 5,457 109.37 -0.67%
2016-02-04 0 0.150 0.147 0.150 0.147 0.160 7,165,902 1,077,398 0.1504 109.9 107.7 109.9 107.7 117.2 9,784 110.12 -1.96%
2016-02-03 0 0.153 0.153 0.157 0.146 0.153 1,740,000 261,630 0.1504 112.1 112.1 115.0 106.9 112.1 2,376 110.13 0.66%
2016-02-02 0 0.152 0.146 0.153 0.145 0.155 1,650,000 243,895 0.1478 111.3 106.9 112.1 106.2 113.5 2,253 108.27 1.33%
2016-02-01 0 0.150 0.149 0.153 0.149 0.163 1,885,050 284,037 0.1507 109.9 109.1 112.1 109.1 119.4 2,574 110.36 0.67%
2016-01-29 0 0.149 0.149 0.156 0.149 0.160 7,835,500 1,210,325 0.1545 109.1 109.1 114.3 109.1 117.2 10,698 113.14 -0.67%
2016-01-28 0 0.150 0.145 0.153 0.145 0.155 2,957,800 438,202 0.1482 109.9 106.2 112.1 106.2 113.5 4,038 108.51 -3.23%
2016-01-27 0 0.155 0.149 0.157 0.147 0.162 2,905,000 441,590 0.1520 113.5 109.1 115.0 107.7 118.7 3,966 111.34 1.31%
2016-01-26 0 0.153 0.151 0.153 0.149 0.163 6,117,735 955,435 0.1562 112.1 110.6 112.1 109.1 119.4 8,352 114.39 -3.77%
2016-01-25 0 0.159 0.151 0.161 0.153 0.167 9,675,200 1,551,248 0.1603 116.5 110.6 117.9 112.1 122.3 13,209 117.43 6.00%
2016-01-22 0 0.150 0.146 0.150 0.145 0.162 4,620,000 688,195 0.1490 109.9 106.9 109.9 106.2 118.7 6,308 109.10 0.00%
2016-01-21 0 0.150 0.149 0.150 0.149 0.177 10,819,500 1,781,285 0.1646 109.9 109.1 109.9 109.1 129.6 14,772 120.59 -14.77%
2016-01-20 0 0.176 0.176 0.179 0.173 0.196 6,130,600 1,122,741 0.1831 128.9 128.9 131.1 126.7 143.6 8,370 134.14 -10.20%
2016-01-19 0 0.196 0.194 0.196 0.195 0.211 5,170,000 1,023,895 0.1980 143.6 142.1 143.6 142.8 154.5 7,059 145.06 -8.84%
2016-01-18 0 0.215 0.200 0.215 0.196 0.239 7,485,000 1,542,345 0.2061 157.5 146.5 157.5 143.6 175.1 10,219 150.93 -9.66%
2016-01-15 0 0.238 0.211 0.238 - - 0 0 - 174.3 154.5 174.3 - - 0 - 0.00%
2016-01-14 0 0.238 0.223 0.240 0.222 0.240 214,200 50,493 0.2357 174.3 163.3 175.8 162.6 175.8 292 172.66 -0.83%
2016-01-13 0 0.240 0.232 0.240 0.235 0.240 1,130,000 270,400 0.2393 175.8 169.9 175.8 172.1 175.8 1,543 175.27 0.42%
2016-01-12 0 0.239 0.233 0.240 0.232 0.245 835,000 198,070 0.2372 175.1 170.7 175.8 169.9 179.4 1,140 173.74 -0.42%
2016-01-11 0 0.240 0.241 0.244 0.238 0.248 2,235,000 547,860 0.2451 175.8 176.5 178.7 174.3 181.6 3,051 179.54 -2.44%
2016-01-08 0 0.246 0.245 0.250 0.246 0.255 2,512,100 625,419 0.2490 180.2 179.4 183.1 180.2 186.8 3,430 182.35 -0.81%
2016-01-07 0 0.248 0.246 0.248 0.243 0.285 8,780,100 2,194,498 0.2499 181.6 180.2 181.6 178.0 208.7 11,987 183.07 -12.98%
2016-01-06 0 0.285 0.280 0.285 0.275 0.310 6,317,100 1,869,384 0.2959 208.7 205.1 208.7 201.4 227.1 8,625 216.75 -8.06%
2016-01-05 0 0.310 0.305 0.315 0.305 0.350 9,307,100 2,974,263 0.3196 227.1 223.4 230.7 223.4 256.4 12,707 234.07 -10.14%
2016-01-04 0 0.345 0.340 0.355 0.345 0.370 7,180,000 2,592,700 0.3611 252.7 249.0 260.0 252.7 271.0 9,803 264.49 -5.48%
2015-12-31 0 0.365 0.360 0.375 0.360 0.370 3,800,900 1,387,806 0.3651 267.3 263.7 274.7 263.7 271.0 5,189 267.43 0.00%
2015-12-30 0 0.365 0.365 0.370 0.360 0.380 32,105,000 11,777,400 0.3668 267.3 267.3 271.0 263.7 278.3 43,833 268.69 0.00%
2015-12-29 0 0.365 0.365 0.370 0.365 0.385 5,526,250 2,075,705 0.3756 267.3 267.3 271.0 267.3 282.0 7,545 275.11 -6.41%
2015-12-28 0 0.390 0.390 0.400 0.385 0.405 865,140 344,802 0.3986 285.7 285.7 293.0 282.0 296.6 1,181 291.92 -3.70%
2015-12-24 0 0.405 0.395 0.405 0.400 0.405 940,000 376,625 0.4007 296.6 289.3 296.6 293.0 296.6 1,283 293.46 0.00%
2015-12-23 0 0.405 0.400 0.405 0.400 0.410 10,470,000 4,272,800 0.4081 296.6 293.0 296.6 293.0 300.3 14,295 298.91 1.25%
2015-12-22 0 0.400 0.400 0.410 0.400 0.435 7,333,305 3,107,002 0.4237 293.0 293.0 300.3 293.0 318.6 10,012 310.32 0.00%
2015-12-21 0 0.400 0.400 0.405 0.395 0.405 978,800 390,744 0.3992 293.0 293.0 296.6 289.3 296.6 1,336 292.40 -2.44%
2015-12-18 0 0.410 0.405 0.410 0.410 0.415 1,001,000 410,940 0.4105 300.3 296.6 300.3 300.3 304.0 1,367 300.69 0.00%
2015-12-17 0 0.410 0.405 0.410 0.400 0.410 515,000 208,825 0.4055 300.3 296.6 300.3 293.0 300.3 703 297.00 1.23%
2015-12-16 0 0.405 0.405 0.410 0.405 0.410 277,000 111,860 0.4038 296.6 296.6 300.3 296.6 300.3 378 295.78 -1.22%
2015-12-15 0 0.410 0.395 0.410 0.395 0.410 525,804 210,080 0.3995 300.3 289.3 300.3 289.3 300.3 718 292.64 5.13%
2015-12-14 0 0.390 0.390 0.395 0.390 0.410 902,400 359,187 0.3980 285.7 285.7 289.3 285.7 300.3 1,232 291.54 -1.27%
2015-12-11 0 0.395 0.395 0.400 0.395 0.410 1,097,900 438,382 0.3993 289.3 289.3 293.0 289.3 300.3 1,499 292.46 -3.66%
2015-12-10 0 0.410 0.395 0.410 0.395 0.410 891,728 362,908 0.4070 300.3 289.3 300.3 289.3 300.3 1,217 298.08 2.50%
2015-12-09 0 0.400 0.400 0.410 0.390 0.410 3,207,010 1,280,513 0.3993 293.0 293.0 300.3 285.7 300.3 4,379 292.45 2.56%
2015-12-08 0 0.390 0.385 0.390 0.385 0.395 1,211,900 472,328 0.3897 285.7 282.0 285.7 282.0 289.3 1,655 285.46 0.00%
2015-12-07 0 0.390 0.385 0.390 0.385 0.395 1,122,200 437,068 0.3895 285.7 282.0 285.7 282.0 289.3 1,532 285.27 1.30%
2015-12-04 0 0.385 0.380 0.390 0.370 0.395 1,040,800 394,056 0.3786 282.0 278.3 285.7 271.0 289.3 1,421 277.31 2.67%
2015-12-03 0 0.375 0.375 0.380 0.365 0.385 1,133,000 422,950 0.3733 274.7 274.7 278.3 267.3 282.0 1,547 273.42 -2.60%
2015-12-02 0 0.385 0.385 0.390 0.360 0.385 540,000 200,825 0.3719 282.0 282.0 285.7 263.7 282.0 737 272.39 5.48%
2015-12-01 0 0.365 0.360 0.365 0.355 0.370 1,011,339 365,236 0.3611 267.3 263.7 267.3 260.0 271.0 1,381 264.52 1.39%
2015-11-30 0 0.360 0.360 0.370 0.360 0.380 2,056,400 760,909 0.3700 263.7 263.7 271.0 263.7 278.3 2,808 271.02 -7.69%
2015-11-27 0 0.390 0.385 0.390 0.390 0.395 235,500 92,075 0.3910 285.7 282.0 285.7 285.7 289.3 322 286.37 -1.27%
2015-11-26 0 0.395 0.395 0.400 0.390 0.410 1,205,400 478,598 0.3970 289.3 289.3 293.0 285.7 300.3 1,646 290.81 -1.25%
2015-11-25 0 0.400 0.395 0.400 0.385 0.405 4,755,500 1,905,827 0.4008 293.0 289.3 293.0 282.0 296.6 6,493 293.54 0.00%
2015-11-24 0 0.400 0.395 0.400 0.395 0.420 8,142,500 3,268,680 0.4014 293.0 289.3 293.0 289.3 307.6 11,117 294.03 0.00%
2015-11-23 0 0.400 0.395 0.405 0.395 0.400 1,602,600 640,254 0.3995 293.0 289.3 296.6 289.3 293.0 2,188 292.62 0.00%
2015-11-20 0 0.400 0.395 0.405 0.395 0.405 2,015,500 805,793 0.3998 293.0 289.3 296.6 289.3 296.6 2,752 292.83 0.00%
2015-11-19 0 0.400 0.395 0.405 0.395 0.425 2,497,000 1,015,860 0.4068 293.0 289.3 296.6 289.3 311.3 3,409 297.98 -3.61%
2015-11-18 0 0.415 0.410 0.415 0.400 0.435 1,748,900 730,290 0.4176 304.0 300.3 304.0 293.0 318.6 2,388 305.85 3.75%
2015-11-17 0 0.400 0.400 0.405 0.395 0.400 289,000 114,820 0.3973 293.0 293.0 296.6 289.3 293.0 395 291.00 0.00%
2015-11-16 0 0.400 0.395 0.400 0.390 0.400 453,478 178,286 0.3932 293.0 289.3 293.0 285.7 293.0 619 287.96 1.27%
2015-11-13 0 0.395 0.390 0.400 0.390 0.405 2,170,520 865,882 0.3989 289.3 285.7 293.0 285.7 296.6 2,963 292.19 0.00%
2015-11-12 0 0.395 0.395 0.400 0.390 0.400 885,600 352,028 0.3975 289.3 289.3 293.0 285.7 293.0 1,209 291.15 -1.25%
2015-11-11 0 0.400 0.395 0.400 0.390 0.400 2,113,000 843,092 0.3990 293.0 289.3 293.0 285.7 293.0 2,885 292.25 0.00%
2015-11-10 0 0.400 0.395 0.405 0.385 0.415 4,682,902 1,874,000 0.4002 293.0 289.3 296.6 282.0 304.0 6,394 293.11 0.00%
2015-11-09 0 0.400 0.400 0.405 0.390 0.475 20,270,900 8,660,740 0.4272 293.0 293.0 296.6 285.7 347.9 27,676 312.94 -16.67%
2015-11-06 0 0.480 0.480 0.485 0.470 0.490 7,807,320 3,753,130 0.4807 351.6 351.6 355.2 344.2 358.9 10,659 352.10 -2.04%
2015-11-05 0 0.490 0.485 0.490 0.480 0.500 2,032,000 984,839 0.4847 358.9 355.2 358.9 351.6 366.2 2,774 354.99 -3.92%
2015-11-04 0 0.510 0.500 0.510 0.500 0.520 1,216,700 617,868 0.5078 373.5 366.2 373.5 366.2 380.9 1,661 371.95 -1.92%
2015-11-03 0 0.520 0.510 0.520 0.500 0.530 1,770,700 896,298 0.5062 380.9 373.5 380.9 366.2 388.2 2,418 370.75 0.00%
2015-11-02 0 0.520 0.500 0.520 0.500 0.550 1,439,000 737,160 0.5123 380.9 366.2 380.9 366.2 402.8 1,965 375.21 -1.89%
2015-10-30 0 0.530 0.500 0.540 0.510 0.540 1,109,400 569,815 0.5136 388.2 366.2 395.5 373.5 395.5 1,515 376.20 -1.85%
2015-10-29 0 0.540 0.530 0.540 0.520 0.540 544,000 288,150 0.5297 395.5 388.2 395.5 380.9 395.5 743 387.97 -1.82%
2015-10-28 0 0.550 0.540 0.560 0.530 0.600 1,093,336 610,035 0.5580 402.8 395.5 410.2 388.2 439.5 1,493 408.67 -3.51%
2015-10-27 0 0.570 0.560 0.580 0.560 0.600 445,810 256,530 0.5754 417.5 410.2 424.8 410.2 439.5 609 421.47 -5.00%
2015-10-26 0 0.600 0.600 0.610 0.550 0.620 1,365,299 788,638 0.5776 439.5 439.5 446.8 402.8 454.1 1,864 423.08 0.00%
2015-10-23 0 0.600 0.540 0.600 0.530 0.670 2,835,422 1,637,709 0.5776 439.5 395.5 439.5 388.2 490.7 3,871 423.05 5.26%
2015-10-22 0 0.570 0.570 0.580 0.570 0.600 614,500 354,838 0.5774 417.5 417.5 424.8 417.5 439.5 839 422.94 -3.39%
2015-10-20 0 0.590 0.580 0.590 0.570 0.600 318,450 184,858 0.5805 432.1 424.8 432.1 417.5 439.5 435 425.18 0.00%
2015-10-19 0 0.590 0.590 0.600 0.570 0.720 3,853,279 2,441,767 0.6337 432.1 432.1 439.5 417.5 527.4 5,261 464.14 -1.67%
2015-10-16 0 0.600 0.600 0.610 0.600 0.690 1,320,300 829,386 0.6282 439.5 439.5 446.8 439.5 505.4 1,803 460.11 -11.76%
2015-10-15 0 0.680 0.680 0.700 0.630 0.680 527,358 345,264 0.6547 498.1 498.1 512.7 461.4 498.1 720 479.54 0.00%
2015-10-14 0 0.680 0.660 0.680 0.640 0.700 1,229,700 822,435 0.6688 498.1 483.4 498.1 468.8 512.7 1,679 489.87 0.00%
2015-10-13 0 0.680 0.670 0.680 0.650 0.800 1,544,865 1,101,176 0.7128 498.1 490.7 498.1 476.1 586.0 2,109 522.08 -4.23%
2015-10-12 0 0.710 0.700 0.750 0.600 0.950 5,363,750 3,799,144 0.7083 520.0 512.7 549.3 439.5 695.8 7,323 518.79 -4.05%
2015-10-09 0 0.740 0.740 0.750 0.690 1.450 21,885,592 22,838,454 1.0435 542.0 542.0 549.3 505.4 1,062 29,880 764.33 30.81%
2015-10-08 0 2.280 2.240 2.280 2.080 2.500 1,375,214 3,051,609 2.2190 414.4 407.1 414.4 378.0 454.3 7,567 403.27 -8.06%
2015-10-07 0 0.248 0.247 0.248 0.245 0.295 20,955,450 5,364,550 0.2560 450.7 448.9 450.7 445.2 536.1 11,531 465.24 -15.93%
2015-10-06 0 0.295 0.290 0.295 0.255 0.300 11,241,500 3,053,400 0.2716 536.1 527.0 536.1 463.4 545.2 6,186 493.62 9.26%
2015-10-05 0 0.270 0.260 0.270 0.255 0.270 5,977,000 1,565,170 0.2619 490.7 472.5 490.7 463.4 490.7 3,289 475.90 0.00%
2015-10-02 0 0.270 0.265 0.270 0.260 0.275 2,480,900 652,940 0.2632 490.7 481.6 490.7 472.5 499.8 1,365 478.30 -1.82%
2015-09-30 0 0.275 0.260 0.275 0.255 0.280 3,292,000 859,180 0.2610 499.8 472.5 499.8 463.4 508.9 1,811 474.31 0.00%
2015-09-29 0 0.275 0.270 0.275 0.250 0.305 10,437,350 2,915,274 0.2793 499.8 490.7 499.8 454.3 554.3 5,743 507.61 0.00%
2015-09-25 0 0.275 0.270 0.275 0.265 0.285 6,650,025 1,809,946 0.2722 499.8 490.7 499.8 481.6 517.9 3,659 494.63 0.00%
2015-09-24 0 0.275 0.275 0.280 0.260 0.280 5,612,000 1,527,400 0.2722 499.8 499.8 508.9 472.5 508.9 3,088 494.62 -3.51%
2015-09-23 0 0.285 0.275 0.285 0.270 0.310 10,866,929 3,054,063 0.2810 517.9 499.8 517.9 490.7 563.4 5,980 510.75 -5.00%
2015-09-22 0 0.300 0.300 0.310 0.236 0.305 20,593,428 5,773,257 0.2803 545.2 545.2 563.4 428.9 554.3 11,332 509.48 25.00%
2015-09-21 0 0.240 0.234 0.240 0.223 0.240 1,911,000 442,533 0.2316 436.2 425.3 436.2 405.3 436.2 1,052 420.84 2.56%
2015-09-18 0 0.234 0.230 0.234 0.228 0.235 1,991,892 464,073 0.2330 425.3 418.0 425.3 414.4 427.1 1,096 423.41 1.30%
2015-09-17 0 0.231 0.224 0.231 0.223 0.248 2,046,000 473,601 0.2315 419.8 407.1 419.8 405.3 450.7 1,126 420.67 -2.53%
2015-09-16 0 0.237 0.237 0.238 0.226 0.238 2,826,000 648,393 0.2294 430.7 430.7 432.5 410.7 432.5 1,555 416.97 5.80%
2015-09-15 0 0.224 0.223 0.227 0.220 0.232 1,656,000 372,831 0.2251 407.1 405.3 412.5 399.8 421.6 911 409.16 1.36%
2015-09-14 0 0.221 0.216 0.221 0.211 0.225 2,094,000 454,938 0.2173 401.6 392.5 401.6 383.5 408.9 1,152 394.83 2.31%
2015-09-11 0 0.216 0.216 0.220 0.204 0.227 2,034,000 443,226 0.2179 392.5 392.5 399.8 370.7 412.5 1,119 396.01 2.37%
2015-09-10 0 0.211 0.208 0.212 0.208 0.223 786,000 167,010 0.2125 383.5 378.0 385.3 378.0 405.3 432 386.15 -5.38%
2015-09-09 0 0.223 0.222 0.223 0.212 0.233 9,556,000 2,128,150 0.2227 405.3 403.5 405.3 385.3 423.4 5,258 404.73 7.21%
2015-09-08 0 0.208 0.206 0.209 0.200 0.210 1,731,000 354,930 0.2050 378.0 374.4 379.8 363.5 381.6 952 372.63 4.52%
2015-09-07 0 0.199 0.199 0.200 0.198 0.207 2,250,000 454,473 0.2020 361.7 361.7 363.5 359.8 376.2 1,238 367.08 2.05%
2015-09-04 0 0.195 0.195 0.199 0.195 0.208 742,500 145,962 0.1966 354.4 354.4 361.7 354.4 378.0 409 357.26 -1.02%
2015-09-02 0 0.197 0.196 0.198 0.192 0.200 2,814,000 552,435 0.1963 358.0 356.2 359.8 348.9 363.5 1,548 356.77 -1.50%
2015-09-01 0 0.200 0.200 0.205 0.199 0.213 1,791,000 361,032 0.2016 363.5 363.5 372.6 361.7 387.1 986 366.34 -2.91%
2015-08-31 0 0.206 0.205 0.210 0.200 0.220 2,527,410 525,184 0.2078 374.4 372.6 381.6 363.5 399.8 1,391 377.64 0.00%
2015-08-28 0 0.206 0.206 0.212 0.196 0.225 5,783,000 1,222,662 0.2114 374.4 374.4 385.3 356.2 408.9 3,182 384.23 0.49%
2015-08-27 0 0.205 0.203 0.204 0.200 0.215 1,878,000 383,562 0.2042 372.6 368.9 370.7 363.5 390.7 1,033 371.17 4.06%
2015-08-26 0 0.197 0.195 0.201 0.194 0.204 3,162,000 631,329 0.1997 358.0 354.4 365.3 352.6 370.7 1,740 362.85 -1.01%
2015-08-25 0 0.199 0.199 0.204 0.190 0.225 5,688,000 1,153,608 0.2028 361.7 361.7 370.7 345.3 408.9 3,130 368.58 -3.40%
2015-08-24 0 0.206 0.206 0.210 0.205 0.220 2,955,000 617,607 0.2090 374.4 374.4 381.6 372.6 399.8 1,626 379.83 -11.59%
2015-08-21 0 0.233 0.230 0.233 0.221 0.280 23,271,100 5,586,735 0.2401 423.4 418.0 423.4 401.6 508.9 12,805 436.29 -15.27%
2015-08-20 0 0.275 0.270 0.280 0.203 0.300 30,531,664 8,324,362 0.2726 499.8 490.7 508.9 368.9 545.2 16,800 495.49 32.21%
2015-08-19 0 0.208 0.208 0.209 0.201 0.210 4,759,581 985,439 0.2070 378.0 378.0 379.8 365.3 381.6 2,619 376.27 -3.26%
2015-08-18 0 0.215 0.213 0.215 0.214 0.229 6,897,125 1,520,598 0.2205 390.7 387.1 390.7 388.9 416.2 3,795 400.67 -5.70%
2015-08-17 0 0.228 0.228 0.230 0.225 0.249 10,949,000 2,558,010 0.2336 414.4 414.4 418.0 408.9 452.5 6,025 424.59 -8.80%
2015-08-14 0 0.250 0.250 0.255 0.248 0.260 2,925,144 735,010 0.2513 454.3 454.3 463.4 450.7 472.5 1,610 456.65 -1.96%
2015-08-13 0 0.255 0.250 0.255 0.246 0.255 4,857,000 1,211,481 0.2494 463.4 454.3 463.4 447.1 463.4 2,673 453.30 0.00%
2015-08-12 0 0.255 0.250 0.255 0.248 0.265 9,822,342 2,504,518 0.2550 463.4 454.3 463.4 450.7 481.6 5,405 463.39 -3.77%
2015-08-11 0 0.265 0.260 0.265 0.260 0.275 6,374,162 1,704,450 0.2674 481.6 472.5 481.6 472.5 499.8 3,507 485.96 -1.85%
2015-08-10 0 0.270 0.265 0.270 0.249 0.290 24,473,650 6,343,514 0.2592 490.7 481.6 490.7 452.5 527.0 13,467 471.05 -5.26%
2015-08-07 0 0.285 0.285 0.290 0.280 0.335 68,775,391 20,448,441 0.2973 517.9 517.9 527.0 508.9 608.8 37,844 540.34 -28.75%
2015-08-06 0 0.400 0.390 0.400 0.390 0.400 405,000 161,970 0.3999 726.9 708.8 726.9 708.8 726.9 223 726.80 0.00%
2015-08-05 0 0.400 0.390 0.400 0.395 0.400 489,000 195,000 0.3988 726.9 708.8 726.9 717.9 726.9 269 724.71 1.27%
2015-08-04 0 0.395 0.390 0.395 0.370 0.400 2,415,000 932,130 0.3860 717.9 708.8 717.9 672.4 726.9 1,329 701.45 -1.25%
2015-08-03 0 0.400 0.390 0.400 0.390 0.405 1,437,000 566,640 0.3943 726.9 708.8 726.9 708.8 736.0 791 716.62 -2.44%
2015-07-31 0 0.410 0.400 0.410 0.400 0.420 1,222,500 499,695 0.4087 745.1 726.9 745.1 726.9 763.3 673 742.84 -1.20%
2015-07-30 0 0.415 0.410 0.415 0.410 0.430 987,000 410,445 0.4159 754.2 745.1 754.2 745.1 781.5 543 755.74 0.00%
2015-07-29 0 0.415 0.410 0.415 0.405 0.425 1,216,400 509,470 0.4188 754.2 745.1 754.2 736.0 772.4 669 761.17 -2.35%
2015-07-28 0 0.425 0.415 0.425 0.390 0.445 2,679,000 1,119,510 0.4179 772.4 754.2 772.4 708.8 808.7 1,474 759.44 -1.16%
2015-07-27 0 0.430 0.420 0.430 0.420 0.475 2,817,000 1,240,935 0.4405 781.5 763.3 781.5 763.3 863.2 1,550 800.57 -9.47%
2015-07-24 0 0.475 0.465 0.475 0.465 0.490 1,407,000 664,785 0.4725 863.2 845.1 863.2 845.1 890.5 774 858.67 -1.04%
2015-07-23 0 0.480 0.475 0.480 0.470 0.490 1,311,000 629,460 0.4801 872.3 863.2 872.3 854.2 890.5 721 872.57 2.13%
2015-07-22 0 0.470 0.465 0.470 0.455 0.485 2,568,250 1,196,497 0.4659 854.2 845.1 854.2 826.9 881.4 1,413 846.66 -4.08%
2015-07-21 0 0.490 0.485 0.490 0.475 0.500 1,477,850 727,364 0.4922 890.5 881.4 890.5 863.2 908.7 813 894.45 -1.01%
2015-07-20 0 0.495 0.475 0.495 0.480 0.520 1,370,750 675,962 0.4931 899.6 863.2 899.6 872.3 945.0 754 896.19 -1.00%
2015-07-17 0 0.500 0.495 0.500 0.490 0.510 1,870,000 931,365 0.4981 908.7 899.6 908.7 890.5 926.8 1,029 905.14 0.00%
2015-07-16 0 0.500 0.490 0.500 0.480 0.500 1,578,000 773,415 0.4901 908.7 890.5 908.7 872.3 908.7 868 890.72 3.09%
2015-07-15 0 0.485 0.475 0.480 0.470 0.510 3,432,500 1,658,935 0.4833 881.4 863.2 872.3 854.2 926.8 1,889 878.33 -1.02%
2015-07-14 0 0.490 0.480 0.490 0.455 0.520 11,375,000 5,651,720 0.4969 890.5 872.3 890.5 826.9 945.0 6,259 902.96 4.26%
2015-07-13 0 0.470 0.460 0.470 0.390 0.490 18,075,000 7,947,330 0.4397 854.2 836.0 854.2 708.8 890.5 9,946 799.06 10.59%
2015-07-10 0 0.425 0.415 0.425 0.405 0.445 9,873,000 4,189,020 0.4243 772.4 754.2 772.4 736.0 808.7 5,433 771.08 4.94%
2015-07-09 0 0.405 0.395 0.405 0.325 0.415 12,147,500 4,561,417 0.3755 736.0 717.9 736.0 590.6 754.2 6,684 682.42 24.62%
2015-07-08 0 0.325 0.320 0.325 0.315 0.370 11,700,000 3,961,200 0.3386 590.6 581.5 590.6 572.5 672.4 6,438 615.29 -26.14%
2015-07-07 0 0.440 0.425 0.440 0.415 0.470 4,775,000 2,088,960 0.4375 799.6 772.4 799.6 754.2 854.2 2,627 795.05 -6.38%
2015-07-06 0 0.470 0.455 0.470 0.430 0.560 12,913,363 6,105,897 0.4728 854.2 826.9 854.2 781.5 1,018 7,106 859.30 -14.55%
2015-07-03 0 0.550 0.540 0.550 0.530 0.620 11,806,121 6,641,795 0.5626 999.5 981.4 999.5 963.2 1,127 6,496 1,022.4 -12.70%
2015-07-02 0 0.630 0.620 0.630 0.610 0.640 2,519,065 1,564,930 0.6212 1,145 1,127 1,145 1,109 1,163 1,386 1,129.0 -1.56%
2015-06-30 0 0.640 0.630 0.640 0.600 0.650 14,217,150 8,726,665 0.6138 1,163 1,145 1,163 1,090 1,181 7,823 1,115.5 1.59%
2015-06-29 0 0.630 0.620 0.630 0.610 0.730 20,276,000 13,265,500 0.6542 1,145 1,127 1,145 1,109 1,327 11,157 1,189.0 -11.27%
2015-06-26 0 0.710 0.710 0.720 0.700 0.750 4,894,500 3,514,410 0.7180 1,290 1,290 1,308 1,272 1,363 2,693 1,304.9 -2.74%
2015-06-25 0 0.730 0.720 0.730 0.700 0.730 4,467,000 3,199,770 0.7163 1,327 1,308 1,327 1,272 1,327 2,458 1,301.8 1.39%
2015-06-24 0 0.720 0.710 0.720 0.690 0.740 14,132,000 10,076,660 0.7130 1,308 1,290 1,308 1,254 1,345 7,776 1,295.8 1.41%
2015-06-23 0 0.710 0.700 0.710 0.680 0.830 53,986,500 38,770,710 0.7182 1,290 1,272 1,290 1,236 1,508 29,706 1,305.1 -13.41%
2015-06-22 0 0.820 0.800 0.820 0.800 0.820 4,250,000 3,448,000 0.8113 1,490 1,454 1,490 1,454 1,490 2,339 1,474.4 0.00%
2015-06-19 0 0.820 0.810 0.820 0.810 0.860 3,431,410 2,850,842 0.8308 1,490 1,472 1,490 1,472 1,563 1,888 1,509.9 -1.20%
2015-06-18 0 0.830 0.820 0.830 0.810 0.850 3,705,000 3,034,770 0.8191 1,508 1,490 1,508 1,472 1,545 2,039 1,488.6 -1.19%
2015-06-17 0 0.840 0.820 0.840 0.780 0.840 7,206,000 5,870,940 0.8147 1,527 1,490 1,527 1,418 1,527 3,965 1,480.6 3.70%
2015-06-16 0 0.810 0.800 0.820 0.800 0.930 21,069,185 18,087,369 0.8585 1,472 1,454 1,490 1,454 1,690 11,593 1,560.1 -12.90%
2015-06-15 0 0.930 0.920 0.940 0.860 1.000 15,876,897 14,990,483 0.9442 1,690 1,672 1,708 1,563 1,817 8,736 1,715.9 4.49%
2015-06-12 0 0.890 0.880 0.890 0.850 0.910 6,949,000 6,041,635 0.8694 1,617 1,599 1,617 1,545 1,654 3,824 1,580.0 1.14%
2015-06-11 0 0.880 0.860 0.870 0.830 0.900 7,960,100 6,916,845 0.8689 1,599 1,563 1,581 1,508 1,636 4,380 1,579.2 3.53%
2015-06-10 0 0.850 0.840 0.860 0.830 0.940 20,910,476 18,306,560 0.8755 1,545 1,527 1,563 1,508 1,708 11,506 1,591.0 -6.59%
2015-06-09 0 0.910 0.900 0.910 0.870 1.230 64,773,000 64,656,420 0.9982 1,654 1,636 1,654 1,581 2,235 35,642 1,814.1 -20.18%
2015-06-08 0 1.140 1.160 1.170 0.840 1.160 71,449,083 69,603,177 0.9742 2,072 2,108 2,126 1,527 2,108 39,315 1,770.4 37.35%
2015-06-05 0 0.830 0.830 0.840 0.820 0.860 3,696,020 3,076,715 0.8324 1,508 1,508 1,527 1,490 1,563 2,034 1,512.8 0.00%
2015-06-04 0 0.830 0.830 0.840 0.800 0.870 14,963,226 12,583,766 0.8410 1,508 1,508 1,527 1,454 1,581 8,234 1,528.3 2.47%
2015-06-03 0 0.810 0.810 0.820 0.800 0.840 4,806,752 3,907,012 0.8128 1,472 1,472 1,490 1,454 1,527 2,645 1,477.2 -2.41%
2015-06-02 0 0.830 0.820 0.830 0.800 0.830 8,238,000 6,724,950 0.8163 1,508 1,490 1,508 1,454 1,508 4,533 1,483.6 0.00%
2015-06-01 0 0.830 0.820 0.840 0.800 0.860 12,444,900 10,399,395 0.8356 1,508 1,490 1,527 1,454 1,563 6,848 1,518.6 5.06%
2015-05-29 0 0.790 0.790 0.800 0.790 0.820 3,981,000 3,180,300 0.7989 1,436 1,436 1,454 1,436 1,490 2,191 1,451.8 -2.47%
2015-05-28 0 0.810 0.800 0.810 0.790 0.850 14,484,085 11,953,033 0.8253 1,472 1,454 1,472 1,436 1,545 7,970 1,499.8 0.00%
2015-05-27 0 0.810 0.800 0.810 0.780 0.820 4,856,617 3,872,972 0.7975 1,472 1,454 1,472 1,418 1,490 2,672 1,449.3 0.00%
2015-05-26 0 0.810 0.800 0.810 0.780 0.850 8,831,175 7,107,271 0.8048 1,472 1,454 1,472 1,418 1,545 4,859 1,462.6 -2.41%
2015-05-22 0 0.830 0.820 0.830 0.810 0.890 39,471,383 33,550,041 0.8500 1,508 1,490 1,508 1,472 1,617 21,719 1,544.7 10.67%
2015-05-21 0 0.750 0.740 0.750 0.700 0.760 6,603,100 4,779,949 0.7239 1,363 1,345 1,363 1,272 1,381 3,633 1,315.6 4.17%
2015-05-20 0 0.720 0.710 0.720 0.710 0.740 3,133,856 2,264,105 0.7225 1,308 1,290 1,308 1,290 1,345 1,724 1,313.0 -2.70%
2015-05-19 0 0.740 0.720 0.740 0.720 0.750 6,503,003 4,757,692 0.7316 1,345 1,308 1,345 1,308 1,363 3,578 1,329.6 0.00%
2015-05-18 0 0.740 0.720 0.740 0.720 0.750 3,919,007 2,865,564 0.7312 1,345 1,308 1,345 1,308 1,363 2,156 1,328.8 -2.63%
2015-05-15 0 0.760 0.750 0.760 0.720 0.810 20,617,200 15,766,294 0.7647 1,381 1,363 1,381 1,308 1,472 11,345 1,389.8 5.56%
2015-05-14 0 0.720 0.710 0.720 0.710 0.740 4,223,060 3,062,411 0.7252 1,308 1,290 1,308 1,290 1,345 2,324 1,317.9 0.00%
2015-05-13 0 0.720 0.710 0.720 0.700 0.750 5,169,150 3,726,315 0.7209 1,308 1,290 1,308 1,272 1,363 2,844 1,310.1 -2.70%
2015-05-12 0 0.740 0.730 0.740 0.720 0.790 12,424,100 9,251,349 0.7446 1,345 1,327 1,345 1,308 1,436 6,836 1,353.2 0.00%
2015-05-11 0 0.740 0.720 0.740 0.730 0.780 4,863,350 3,657,908 0.7521 1,345 1,308 1,345 1,327 1,418 2,676 1,366.9 -1.33%
2015-05-08 0 0.750 0.750 0.760 0.700 0.770 13,786,675 10,167,776 0.7375 1,363 1,363 1,381 1,272 1,399 7,586 1,340.3 7.14%
2015-05-07 0 0.700 0.690 0.700 0.680 0.750 13,112,709 9,205,032 0.7020 1,272 1,254 1,272 1,236 1,363 7,215 1,275.8 -6.67%
2015-05-06 0 0.750 0.750 0.760 0.740 0.800 7,320,058 5,613,910 0.7669 1,363 1,363 1,381 1,345 1,454 4,028 1,393.8 -1.32%
2015-05-05 0 0.760 0.750 0.770 0.740 0.910 36,583,200 29,308,286 0.8011 1,381 1,363 1,399 1,345 1,654 20,130 1,455.9 -10.59%
2015-05-04 0 0.850 0.840 0.850 0.760 0.880 30,745,334 25,118,667 0.8170 1,545 1,527 1,545 1,381 1,599 16,918 1,484.8 14.86%
2015-04-30 0 0.740 0.730 0.740 0.700 0.770 19,397,609 14,283,783 0.7364 1,345 1,327 1,345 1,272 1,399 10,674 1,338.2 4.23%
2015-04-29 0 0.710 0.700 0.710 0.700 0.750 14,954,727 10,780,666 0.7209 1,290 1,272 1,290 1,272 1,363 8,229 1,310.1 1.43%
2015-04-28 0 0.700 0.690 0.710 0.680 0.700 13,825,165 9,654,872 0.6984 1,272 1,254 1,290 1,236 1,272 7,607 1,269.2 0.00%
2015-04-27 0 0.700 0.690 0.700 0.690 0.790 33,577,620 24,136,346 0.7188 1,272 1,254 1,272 1,254 1,436 18,476 1,306.3 -12.50%
2015-04-24 0 0.800 0.800 0.810 0.750 0.860 10,632,217 8,740,068 0.8220 1,454 1,454 1,472 1,363 1,563 5,850 1,493.9 -5.88%
2015-04-23 0 0.850 0.850 0.880 0.780 0.970 11,466,988 9,422,455 0.8217 1,545 1,545 1,599 1,418 1,763 6,310 1,493.3 -11.46%
2015-04-22 0 0.960 0.950 0.970 0.950 1.100 19,625,090 19,540,562 0.9957 1,745 1,726 1,763 1,726 1,999 10,799 1,809.5 -13.51%
2015-04-21 0 1.110 1.100 1.300 1.100 1.250 1,476,200 1,694,954 1.1482 2,017 1,999 2,363 1,999 2,272 812 2,086.7 -8.26%
2015-04-20 0 1.210 1.150 1.180 1.140 1.280 420,954 499,819 1.1873 2,199 2,090 2,144 2,072 2,326 232 2,157.8 -3.97%
2015-04-17 0 1.260 1.230 1.260 1.200 1.300 676,641 839,056 1.2400 2,290 2,235 2,290 2,181 2,363 372 2,253.6 -4.55%
2015-04-16 0 1.320 1.280 1.320 1.200 1.430 496,587 665,532 1.3402 2,399 2,326 2,399 2,181 2,599 273 2,435.6 0.00%
2015-04-15 0 1.320 1.260 1.350 1.240 1.450 764,342 1,021,784 1.3368 2,399 2,290 2,453 2,254 2,635 421 2,429.5 6.45%
2015-04-14 0 1.240 1.240 1.260 1.120 1.310 676,460 844,890 1.2490 2,254 2,254 2,290 2,035 2,381 372 2,269.8 -2.36%
2015-04-13 0 1.270 1.270 1.300 1.030 1.650 1,067,240 1,320,555 1.2374 2,308 2,308 2,363 1,872 2,999 587 2,248.7 13.39%
2015-04-10 0 1.120 1.120 1.150 1.080 1.250 392,400 441,224 1.1244 2,035 2,035 2,090 1,963 2,272 216 2,043.5 -5.88%
2015-04-09 0 1.190 1.180 1.190 1.030 1.290 609,300 694,530 1.1399 2,163 2,144 2,163 1,872 2,344 335 2,071.6 -7.75%
2015-04-08 0 1.290 1.250 1.290 1.100 1.570 1,015,557 1,286,299 1.2666 2,344 2,272 2,344 1,999 2,853 559 2,301.8 -13.42%
2015-04-02 0 1.490 1.400 1.490 1.300 1.550 577,345 793,101 1.3737 2,708 2,544 2,708 2,363 2,817 318 2,496.5 -3.87%
2015-04-01 0 1.550 1.550 1.580 1.490 1.620 634,860 979,771 1.5433 2,817 2,817 2,871 2,708 2,944 349 2,804.7 -6.63%
2015-03-31 0 1.660 1.660 1.680 1.550 1.920 1,058,679 1,784,331 1.6854 3,017 3,017 3,053 2,817 3,489 583 3,063.0 -10.27%
2015-03-30 0 1.850 1.760 1.880 1.630 2.030 5,924,175 10,918,344 1.8430 3,362 3,199 3,417 2,962 3,689 3,260 3,349.4 14.20%
2015-03-27 0 1.620 1.590 1.650 1.450 2.030 6,851,279 12,321,508 1.7984 2,944 2,890 2,999 2,635 3,689 3,770 3,268.4 9.46%
2015-03-26 0 1.480 1.500 1.550 1.060 2.390 9,060,367 16,552,361 1.8269 2,690 2,726 2,817 1,926 4,343 4,986 3,320.1 100.00%
2015-03-25 0 2.540 2.540 2.670 2.510 2.760 1,291,195 3,355,628 2.5989 1,345 1,345 1,414 1,329 1,461 2,439 1,376.0 -7.30%
2015-03-24 0 0.137 0.134 0.137 0.133 0.166 26,677,601 3,871,048 0.1451 1,451 1,419 1,451 1,408 1,758 2,519 1,536.6 -19.41%
2015-03-23 0 0.170 0.170 0.171 0.169 0.199 16,932,400 3,057,274 0.1806 1,800 1,800 1,811 1,790 2,107 1,599 1,912.0 -9.57%
2015-03-20 0 0.188 0.187 0.188 0.183 0.220 17,411,000 3,361,101 0.1930 1,991 1,980 1,991 1,938 2,330 1,644 2,044.2 -10.90%
2015-03-19 0 0.211 0.211 0.213 0.200 0.247 5,854,760 1,307,146 0.2233 2,234 2,234 2,256 2,118 2,616 553 2,364.2 -6.64%
2015-03-18 0 0.226 0.225 0.226 0.200 0.226 11,799,220 2,551,307 0.2162 2,393 2,383 2,393 2,118 2,393 1,114 2,289.7 9.18%
2015-03-17 0 0.207 0.207 0.208 0.206 0.224 7,940,880 1,675,745 0.2110 2,192 2,192 2,203 2,181 2,372 750 2,234.6 -5.91%
2015-03-16 0 0.220 0.213 0.220 0.200 0.260 42,301,008 9,860,541 0.2331 2,330 2,256 2,330 2,118 2,753 3,995 2,468.4 -4.35%
2015-03-13 0 0.230 0.230 0.231 0.220 0.310 153,996,999 39,777,516 0.2583 2,436 2,436 2,446 2,330 3,283 14,543 2,735.2 26.37%
2015-03-12 0 0.182 0.182 0.185 0.115 0.190 62,298,600 10,242,621 0.1644 1,927 1,927 1,959 1,218 2,012 5,883 1,741.0 55.56%
2015-03-11 0 0.117 0.116 0.117 0.115 0.120 2,150,100 255,590 0.1189 1,239 1,228 1,239 1,218 1,271 203 1,258.8 -2.50%
2015-03-10 0 0.120 0.120 0.122 0.115 0.120 1,226,000 142,808 0.1165 1,271 1,271 1,292 1,218 1,271 116 1,233.5 2.56%
2015-03-09 0 0.117 0.115 0.117 0.113 0.118 969,465 112,399 0.1159 1,239 1,218 1,239 1,197 1,250 92 1,227.7 2.63%
2015-03-06 0 0.114 0.114 0.119 0.112 0.115 466,100 52,845 0.1134 1,207 1,207 1,260 1,186 1,218 44 1,200.6 -1.72%
2015-03-05 0 0.116 0.116 0.118 0.116 0.120 1,441,800 170,446 0.1182 1,228 1,228 1,250 1,228 1,271 136 1,251.8 -1.69%
2015-03-04 0 0.118 0.117 0.118 0.117 0.120 2,547,003 302,089 0.1186 1,250 1,239 1,250 1,239 1,271 241 1,255.9 -1.67%
2015-03-03 0 0.120 0.120 0.122 0.119 0.123 2,372,400 286,813 0.1209 1,271 1,271 1,292 1,260 1,302 224 1,280.2 -2.44%
2015-03-02 0 0.123 0.122 0.123 0.120 0.123 1,110,000 135,591 0.1222 1,302 1,292 1,302 1,271 1,302 105 1,293.5 0.00%
2015-02-27 0 0.123 0.123 0.125 0.120 0.127 2,355,000 291,478 0.1238 1,302 1,302 1,324 1,271 1,345 222 1,310.6 1.65%
2015-02-26 0 0.121 0.120 0.121 0.118 0.123 2,463,000 295,460 0.1200 1,281 1,271 1,281 1,250 1,302 233 1,270.3 2.54%
2015-02-25 0 0.118 0.118 0.122 0.115 0.120 1,353,000 159,797 0.1181 1,250 1,250 1,292 1,218 1,271 128 1,250.7 -0.84%
2015-02-24 0 0.119 0.119 0.122 0.111 0.120 644,000 76,008 0.1180 1,260 1,260 1,292 1,175 1,271 61 1,249.8 -2.46%
2015-02-23 0 0.122 0.118 0.123 0.122 0.125 140,000 17,360 0.1240 1,292 1,250 1,302 1,292 1,324 13 1,313.1 0.83%
2015-02-18 0 0.121 0.118 0.122 0.118 0.121 120,000 14,220 0.1185 1,281 1,250 1,292 1,250 1,281 11 1,254.8 2.54%
2015-02-17 0 0.118 0.119 0.121 0.113 0.122 413,000 48,736 0.1180 1,250 1,260 1,281 1,197 1,292 39 1,249.6 -0.84%
2015-02-16 0 0.119 0.119 0.120 0.119 0.126 2,760,000 335,198 0.1214 1,260 1,260 1,271 1,260 1,334 261 1,286.0 -0.83%
2015-02-13 0 0.120 0.120 0.124 0.116 0.124 1,493,075 180,517 0.1209 1,271 1,271 1,313 1,228 1,313 141 1,280.3 2.56%
2015-02-12 0 0.117 0.115 0.117 0.116 0.120 730,509 85,994 0.1177 1,239 1,218 1,239 1,228 1,271 69 1,246.5 -2.50%
2015-02-11 0 0.120 0.120 0.122 0.110 0.121 4,244,869 496,506 0.1170 1,271 1,271 1,292 1,165 1,281 401 1,238.6 6.19%
2015-02-10 0 0.113 0.113 0.114 0.113 0.116 1,755,000 199,678 0.1138 1,197 1,197 1,207 1,197 1,228 166 1,204.8 -2.59%
2015-02-09 0 0.116 0.115 0.116 0.114 0.122 3,681,530 428,985 0.1165 1,228 1,218 1,228 1,207 1,292 348 1,233.9 -4.13%
2015-02-06 0 0.121 0.120 0.124 0.118 0.125 1,773,002 215,603 0.1216 1,281 1,271 1,313 1,250 1,324 167 1,287.7 -3.97%
2015-02-05 0 0.126 0.124 0.127 0.116 0.128 1,830,000 226,534 0.1238 1,334 1,313 1,345 1,228 1,355 173 1,310.8 0.00%
2015-02-04 0 0.126 0.125 0.126 0.115 0.130 11,236,090 1,388,761 0.1236 1,334 1,324 1,334 1,218 1,377 1,061 1,308.8 -3.08%
2015-02-03 0 0.130 0.129 0.130 0.115 0.137 47,077,734 5,969,757 0.1268 1,377 1,366 1,377 1,218 1,451 4,446 1,342.8 -42.48%
2015-02-02 0 0.226 0.218 0.226 0.215 0.229 621,000 136,880 0.2204 2,393 2,308 2,393 2,277 2,425 59 2,334.1 4.15%
2015-01-30 0 0.217 0.217 0.223 0.217 0.228 1,406,000 312,606 0.2223 2,298 2,298 2,361 2,298 2,414 133 2,354.4 -0.46%
2015-01-29 0 0.218 0.218 0.223 0.215 0.232 2,067,000 459,535 0.2223 2,308 2,308 2,361 2,277 2,457 195 2,354.2 1.40%
2015-01-28 0 0.215 0.214 0.215 0.208 0.222 3,735,744 798,211 0.2137 2,277 2,266 2,277 2,203 2,351 353 2,262.6 -1.83%
2015-01-27 0 0.219 0.217 0.219 0.215 0.235 16,157,000 3,538,149 0.2190 2,319 2,298 2,319 2,277 2,488 1,526 2,318.9 -4.78%
2015-01-26 0 0.230 0.229 0.230 0.228 0.250 12,565,000 2,981,458 0.2373 2,436 2,425 2,436 2,414 2,647 1,187 2,512.6 -9.80%
2015-01-23 0 0.255 0.246 0.255 0.241 0.255 16,887,000 4,216,854 0.2497 2,700 2,605 2,700 2,552 2,700 1,595 2,644.2 -1.92%
2015-01-22 0 0.260 0.255 0.260 0.249 0.260 3,387,000 849,985 0.2510 2,753 2,700 2,753 2,637 2,753 320 2,657.4 1.96%
2015-01-21 0 0.255 0.250 0.260 0.245 0.295 28,693,000 7,456,880 0.2599 2,700 2,647 2,753 2,594 3,124 2,710 2,752.0 -16.39%
2015-01-20 0 0.305 0.295 0.305 0.295 0.315 5,109,000 1,524,575 0.2984 3,230 3,124 3,230 3,124 3,336 482 3,159.9 -4.69%
2015-01-19 0 0.320 0.305 0.320 0.295 0.350 15,592,000 4,741,130 0.3041 3,389 3,230 3,389 3,124 3,706 1,472 3,219.9 -8.57%
2015-01-16 0 0.350 0.345 0.350 0.345 0.370 4,678,724 1,643,525 0.3513 3,706 3,653 3,706 3,653 3,918 442 3,719.8 -4.11%
2015-01-15 0 0.365 0.360 0.365 0.350 0.400 5,075,000 1,880,675 0.3706 3,865 3,812 3,865 3,706 4,236 479 3,924.1 -5.19%
2015-01-14 0 0.385 0.385 0.390 0.380 0.390 717,000 275,955 0.3849 4,077 4,077 4,130 4,024 4,130 68 4,075.5 -2.53%
2015-01-13 0 0.395 0.380 0.400 0.380 0.410 1,907,459 755,372 0.3960 4,183 4,024 4,236 4,024 4,342 180 4,193.4 2.60%
2015-01-12 0 0.385 0.380 0.390 0.360 0.420 2,229,500 874,272 0.3921 4,077 4,024 4,130 3,812 4,447 211 4,152.4 4.05%
2015-01-09 0 0.370 0.365 0.375 0.345 0.370 892,100 323,874 0.3630 3,918 3,865 3,971 3,653 3,918 84 3,844.4 5.71%
2015-01-08 0 0.350 0.340 0.360 0.340 0.355 1,201,467 419,974 0.3496 3,706 3,600 3,812 3,600 3,759 113 3,701.5 -1.41%
2015-01-07 0 0.355 0.345 0.355 0.335 0.355 439,000 150,490 0.3428 3,759 3,653 3,759 3,547 3,759 41 3,630.0 9.23%
2015-01-06 0 0.325 0.325 0.345 0.325 0.340 710,000 235,875 0.3322 3,442 3,442 3,653 3,442 3,600 67 3,517.9 -4.41%
2015-01-05 0 0.340 0.340 0.350 0.325 0.350 756,000 254,610 0.3368 3,600 3,600 3,706 3,442 3,706 71 3,566.3 -2.86%
2015-01-02 0 0.350 0.345 0.350 0.325 0.350 1,206,000 409,305 0.3394 3,706 3,653 3,706 3,442 3,706 114 3,593.9 7.69%
2014-12-31 0 0.325 0.315 0.325 0.315 0.325 130,000 42,060 0.3235 3,442 3,336 3,442 3,336 3,442 12 3,426.0 1.56%
2014-12-30 0 0.320 0.310 0.325 0.305 0.325 655,250 207,527 0.3167 3,389 3,283 3,442 3,230 3,442 62 3,353.8 6.67%
2014-12-29 0 0.300 0.300 0.315 0.300 0.310 203,000 61,580 0.3033 3,177 3,177 3,336 3,177 3,283 19 3,212.2 -4.76%
2014-12-24 0 0.315 0.305 0.320 0.300 0.315 191,000 58,050 0.3039 3,336 3,230 3,389 3,177 3,336 18 3,218.4 3.28%
2014-12-23 0 0.305 0.305 0.310 0.285 0.330 2,449,090 762,537 0.3114 3,230 3,230 3,283 3,018 3,494 231 3,297.0 -7.58%
2014-12-22 0 0.330 0.310 0.340 0.325 0.340 373,000 124,140 0.3328 3,494 3,283 3,600 3,442 3,600 35 3,524.3 0.00%
2014-12-19 0 0.330 0.330 0.335 0.330 0.345 1,498,000 499,805 0.3336 3,494 3,494 3,547 3,494 3,653 141 3,533.1 -5.71%
2014-12-18 0 0.350 0.340 0.350 0.345 0.385 2,880,500 1,015,755 0.3526 3,706 3,600 3,706 3,653 4,077 272 3,734.1 1.45%
2014-12-17 0 0.345 0.340 0.345 0.340 0.360 3,883,500 1,347,717 0.3470 3,653 3,600 3,653 3,600 3,812 367 3,674.9 -4.17%
2014-12-16 0 0.360 0.360 0.375 0.360 0.385 418,500 153,735 0.3673 3,812 3,812 3,971 3,812 4,077 40 3,889.9 -4.00%
2014-12-15 0 0.375 0.365 0.375 0.350 0.375 1,832,000 681,175 0.3718 3,971 3,865 3,971 3,706 3,971 173 3,937.3 0.00%
2014-12-12 0 0.375 0.375 0.380 0.365 0.420 8,591,310 3,270,311 0.3807 3,971 3,971 4,024 3,865 4,447 811 4,030.8 -11.76%
2014-12-11 0 0.425 0.420 0.425 0.405 0.425 8,595,000 3,618,420 0.4210 4,500 4,447 4,500 4,289 4,500 812 4,458.0 -2.30%
2014-12-10 0 0.435 0.430 0.435 0.405 0.440 9,778,850 4,170,796 0.4265 4,606 4,553 4,606 4,289 4,659 923 4,516.4 4.82%
2014-12-09 0 0.415 0.400 0.415 0.400 0.430 4,098,000 1,663,580 0.4059 4,395 4,236 4,395 4,236 4,553 387 4,298.7 -3.49%
2014-12-08 0 0.430 0.420 0.425 0.420 0.455 4,382,400 1,897,947 0.4331 4,553 4,447 4,500 4,447 4,818 414 4,586.0 -6.52%
2014-12-05 0 0.460 0.450 0.460 0.450 0.460 1,915,403 875,620 0.4571 4,871 4,765 4,871 4,765 4,871 181 4,840.8 0.00%
2014-12-04 0 0.460 0.455 0.465 0.460 0.480 2,717,350 1,273,072 0.4685 4,871 4,818 4,924 4,871 5,083 257 4,961.0 -5.15%
2014-12-03 0 0.485 0.480 0.490 0.480 0.495 1,905,819 928,869 0.4874 5,136 5,083 5,189 5,083 5,242 180 5,161.0 -3.00%
2014-12-02 0 0.500 0.495 0.510 0.485 0.500 1,236,000 608,775 0.4925 5,295 5,242 5,401 5,136 5,295 117 5,215.6 -1.96%
2014-12-01 0 0.510 0.510 0.520 0.500 0.510 1,951,002 992,040 0.5085 5,401 5,401 5,506 5,295 5,401 184 5,384.4 -3.77%
2014-11-28 0 0.530 0.520 0.530 0.500 0.530 2,731,000 1,412,130 0.5171 5,612 5,506 5,612 5,295 5,612 258 5,475.4 0.00%
2014-11-27 0 0.530 0.510 0.530 0.510 0.530 1,133,000 585,240 0.5165 5,612 5,401 5,612 5,401 5,612 107 5,469.8 1.92%
2014-11-26 0 0.520 0.520 0.530 0.510 0.550 2,451,000 1,279,560 0.5221 5,506 5,506 5,612 5,401 5,824 231 5,528.2 -3.70%
2014-11-25 0 0.540 0.540 0.550 0.540 0.550 1,585,550 861,985 0.5437 5,718 5,718 5,824 5,718 5,824 150 5,756.8 1.89%
2014-11-24 0 0.530 0.530 0.540 0.500 0.570 4,231,750 2,275,627 0.5378 5,612 5,612 5,718 5,295 6,036 400 5,694.4 -7.02%
2014-11-21 0 0.570 0.570 0.580 0.530 0.600 7,063,000 3,911,460 0.5538 6,036 6,036 6,142 5,612 6,354 667 5,864.3 0.00%
2014-11-20 0 0.570 0.570 0.580 0.560 0.700 13,563,498 8,220,394 0.6061 6,036 6,036 6,142 5,930 7,412 1,281 6,417.8 -17.39%
2014-11-19 0 0.690 0.690 0.700 0.640 0.790 2,690,000 1,882,330 0.6998 7,307 7,307 7,412 6,777 8,366 254 7,409.8 -1.43%
2014-11-18 0 0.700 0.690 0.700 0.690 0.790 4,127,093 2,995,794 0.7259 7,412 7,307 7,412 7,307 8,366 390 7,686.6 -14.63%
2014-11-17 0 0.820 0.800 0.820 0.760 0.820 241,000 192,790 0.8000 8,683 8,471 8,683 8,048 8,683 23 8,471.0 0.00%
2014-11-14 0 0.820 0.820 0.840 0.790 0.850 445,000 367,880 0.8267 8,683 8,683 8,895 8,366 9,001 42 8,754.1 -2.38%
2014-11-13 0 0.840 0.810 0.840 0.810 0.840 516,000 422,060 0.8179 8,895 8,577 8,895 8,577 8,895 49 8,661.4 -2.33%
2014-11-12 0 0.860 0.840 0.870 0.830 0.950 971,935 836,507 0.8607 9,107 8,895 9,213 8,789 10,060 92 9,113.8 -5.49%
2014-11-11 0 0.910 0.880 0.910 0.830 1.030 2,911,889 2,729,545 0.9374 9,636 9,319 9,636 8,789 10,907 275 9,926.1 12.35%
2014-11-10 0 0.810 0.810 0.820 0.770 0.830 1,113,000 889,090 0.7988 8,577 8,577 8,683 8,154 8,789 105 8,458.9 -5.81%
2014-11-07 0 0.860 0.860 0.870 0.850 0.960 1,701,000 1,503,790 0.8841 9,107 9,107 9,213 9,001 10,166 161 9,361.6 -10.42%
2014-11-06 0 0.960 0.920 0.960 0.910 1.300 4,580,881 5,136,647 1.1213 10,166 9,742 10,166 9,636 13,766 433 11,874 -17.24%
2014-11-05 0 1.160 1.120 1.160 0.840 1.380 17,956,650 21,792,690 1.2136 12,284 11,860 12,284 8,895 14,613 1,696 12,851 41.46%
2014-11-04 0 0.820 0.810 0.820 0.780 0.890 1,273,000 1,061,737 0.8340 8,683 8,577 8,683 8,260 9,424 120 8,831.9 5.13%
2014-11-03 0 0.780 0.760 0.780 0.750 0.850 891,077 698,076 0.7834 8,260 8,048 8,260 7,942 9,001 84 8,295.7 4.00%
2014-10-31 0 0.750 0.740 0.760 0.740 0.780 342,451 257,834 0.7529 7,942 7,836 8,048 7,836 8,260 32 7,972.7 1.35%
2014-10-30 0 0.740 0.740 0.760 0.740 0.760 103,050 76,478 0.7421 7,836 7,836 8,048 7,836 8,048 10 7,858.8 -2.63%
2014-10-29 0 0.760 0.740 0.760 0.740 0.800 800,775 612,578 0.7650 8,048 7,836 8,048 7,836 8,471 76 8,100.6 -5.00%
2014-10-28 0 0.800 0.790 0.810 0.770 0.820 325,200 263,080 0.8090 8,471 8,366 8,577 8,154 8,683 31 8,566.5 -1.23%
2014-10-27 0 0.810 0.810 0.840 0.760 0.840 124,500 101,780 0.8175 8,577 8,577 8,895 8,048 8,895 12 8,656.8 -3.57%
2014-10-24 0 0.840 0.820 0.840 0.800 0.840 486,000 395,905 0.8146 8,895 8,683 8,895 8,471 8,895 46 8,626.2 -1.18%
2014-10-23 0 0.850 0.850 0.860 0.850 0.890 828,000 713,045 0.8612 9,001 9,001 9,107 9,001 9,424 78 9,119.1 0.00%
2014-10-22 0 0.850 0.840 0.850 0.850 1.150 4,274,831 3,999,937 0.9357 9,001 8,895 9,001 9,001 12,178 404 9,908.3 9.44%
2014-10-21 0 1.390 1.380 1.390 1.350 1.600 1,871,175 2,692,656 1.4390 8,224 8,165 8,224 7,988 9,467 316 8,514.3 -20.57%
2014-10-20 0 0.175 0.175 0.180 0.174 0.194 7,319,849 1,314,042 0.1795 10,354 10,354 10,650 10,295 11,479 124 10,622 -9.79%
2014-10-17 0 0.194 0.194 0.198 0.193 0.208 3,652,525 721,322 0.1975 11,479 11,479 11,715 11,419 12,307 62 11,685 -8.49%
2014-10-16 0 0.212 0.212 0.213 0.208 0.219 2,257,500 484,427 0.2146 12,544 12,544 12,603 12,307 12,958 38 12,697 -4.07%
2014-10-15 0 0.221 0.220 0.225 0.219 0.230 1,183,526 262,085 0.2214 13,076 13,017 13,313 12,958 13,609 20 13,102 -3.91%
2014-10-14 0 0.230 0.222 0.238 0.221 0.230 9,721,890 2,195,996 0.2259 13,609 13,135 14,082 13,076 13,609 164 13,365 -2.13%
2014-10-13 0 0.235 0.230 0.239 0.225 0.244 3,644,000 842,055 0.2311 13,904 13,609 14,141 13,313 14,437 62 13,672 2.17%
2014-10-10 0 0.230 0.230 0.240 0.228 0.232 1,755,493 402,458 0.2293 13,609 13,609 14,200 13,490 13,727 30 13,565 -1.29%
2014-10-09 0 0.233 0.226 0.233 0.224 0.233 4,800,001 1,088,295 0.2267 13,786 13,372 13,786 13,254 13,786 81 13,415 0.00%
2014-10-08 0 0.233 0.232 0.238 0.230 0.242 2,616,355 612,426 0.2341 13,786 13,727 14,082 13,609 14,319 44 13,850 -4.51%
2014-10-07 0 0.244 0.238 0.244 0.206 0.244 8,120,025 1,899,504 0.2339 14,437 14,082 14,437 12,189 14,437 137 13,841 18.45%
2014-10-06 0 0.206 0.205 0.217 0.199 0.206 640,000 130,790 0.2044 12,189 12,129 12,839 11,774 12,189 11 12,091 1.98%
2014-10-03 0 0.202 0.196 0.202 0.195 0.202 737,500 144,747 0.1963 11,952 11,597 11,952 11,538 11,952 12 11,613 1.00%
2014-09-30 0 0.200 0.198 0.200 0.192 0.201 3,275,230 645,336 0.1970 11,834 11,715 11,834 11,360 11,893 55 11,658 -3.38%
2014-09-29 0 0.207 0.207 0.209 0.204 0.216 2,031,125 427,320 0.2104 12,248 12,248 12,366 12,070 12,780 34 12,448 -5.48%
2014-09-26 0 0.219 0.214 0.220 0.210 0.229 2,805,000 604,945 0.2157 12,958 12,662 13,017 12,425 13,549 47 12,761 0.46%
2014-09-25 0 0.218 0.217 0.224 0.215 0.222 5,328,835 1,176,916 0.2209 12,899 12,839 13,254 12,721 13,135 90 13,068 -0.91%
2014-09-24 0 0.220 0.220 0.228 0.220 0.228 1,265,000 283,010 0.2237 13,017 13,017 13,490 13,017 13,490 21 13,237 -3.51%
2014-09-23 0 0.228 0.221 0.232 0.223 0.234 1,695,000 384,475 0.2268 13,490 13,076 13,727 13,194 13,845 29 13,421 0.00%
2014-09-22 0 0.228 0.226 0.234 0.225 0.235 2,575,000 591,725 0.2298 13,490 13,372 13,845 13,313 13,904 44 13,597 -0.87%
2014-09-19 0 0.230 0.228 0.233 0.220 0.234 5,466,250 1,250,116 0.2287 13,609 13,490 13,786 13,017 13,845 92 13,531 4.55%
2014-09-18 0 0.220 0.220 0.222 0.213 0.225 7,202,380 1,583,764 0.2199 13,017 13,017 13,135 12,603 13,313 122 13,011 0.00%
2014-09-17 0 0.220 0.219 0.225 0.220 0.238 6,217,883 1,401,358 0.2254 13,017 12,958 13,313 13,017 14,082 105 13,335 -5.58%
2014-09-16 0 0.233 0.233 0.242 0.228 0.240 1,045,000 247,110 0.2365 13,786 13,786 14,319 13,490 14,200 18 13,991 -2.51%
2014-09-15 0 0.239 0.239 0.247 0.238 0.255 2,075,018 514,514 0.2480 14,141 14,141 14,614 14,082 15,088 35 14,671 -2.85%
2014-09-12 0 0.246 0.244 0.247 0.226 0.250 4,789,666 1,168,387 0.2439 14,555 14,437 14,614 13,372 14,792 81 14,433 3.36%
2014-09-11 0 0.238 0.238 0.240 0.228 0.241 7,126,177 1,679,059 0.2356 14,082 14,082 14,200 13,490 14,259 120 13,941 -1.65%
2014-09-10 0 0.242 0.242 0.243 0.234 0.260 8,399,502 2,020,603 0.2406 14,319 14,319 14,378 13,845 15,384 142 14,234 -3.20%
2014-09-08 0 0.250 0.250 0.255 0.245 0.280 39,042,663 10,205,543 0.2614 14,792 14,792 15,088 14,496 16,567 660 15,466 -31.51%
2014-09-05 0 0.365 0.365 0.370 0.360 0.375 5,725,354 2,093,322 0.3656 21,596 21,596 21,892 21,300 22,188 97 21,633 0.00%
2014-09-04 0 0.365 0.360 0.370 0.360 0.370 4,515,000 1,644,725 0.3643 21,596 21,300 21,892 21,300 21,892 76 21,554 2.82%
2014-09-03 0 0.355 0.350 0.355 0.330 0.355 4,188,183 1,446,263 0.3453 21,005 20,709 21,005 19,525 21,005 71 20,432 2.90%
2014-09-02 0 0.345 0.345 0.350 0.340 0.360 2,190,000 759,925 0.3470 20,413 20,413 20,709 20,117 21,300 37 20,531 -4.17%
2014-09-01 0 0.360 0.345 0.360 0.340 0.390 16,595,500 6,130,172 0.3694 21,300 20,413 21,300 20,117 23,075 280 21,856 12.50%
2014-08-29 0 0.320 0.315 0.320 0.315 0.320 80,000 25,450 0.3181 18,934 18,638 18,934 18,638 18,934 1 18,823 1.59%
2014-08-28 0 0.315 0.315 0.320 0.315 0.315 85,000 26,775 0.3150 18,638 18,638 18,934 18,638 18,638 1 18,638 0.00%
2014-08-27 0 0.315 0.315 0.325 0.315 0.325 2,935,000 930,875 0.3172 18,638 18,638 19,230 18,638 19,230 50 18,766 -1.56%
2014-08-26 0 0.320 0.320 0.325 0.320 0.330 10,115,000 3,286,500 0.3249 18,934 18,934 19,230 18,934 19,525 171 19,224 -1.54%
2014-08-25 0 0.325 0.325 0.330 0.320 0.335 31,690,000 10,369,025 0.3272 19,230 19,230 19,525 18,934 19,821 536 19,360 -1.52%
2014-08-22 0 0.330 0.325 0.330 0.320 0.360 12,260,000 4,170,300 0.3402 19,525 19,230 19,525 18,934 21,300 207 20,126 -5.71%
2014-08-21 0 0.350 0.345 0.350 0.350 0.355 295,000 103,525 0.3509 20,709 20,413 20,709 20,709 21,005 5 20,764 0.00%
2014-08-20 0 0.350 0.350 0.355 0.350 0.360 612,000 216,970 0.3545 20,709 20,709 21,005 20,709 21,300 10 20,977 0.00%
2014-08-19 0 0.350 0.345 0.355 0.340 0.350 1,780,000 618,975 0.3477 20,709 20,413 21,005 20,117 20,709 30 20,575 0.00%
2014-08-18 0 0.350 0.350 0.360 0.350 0.360 710,012 251,053 0.3536 20,709 20,709 21,300 20,709 21,300 12 20,921 -2.78%
2014-08-15 0 0.360 0.360 0.365 0.360 0.360 440,000 158,400 0.3600 21,300 21,300 21,596 21,300 21,300 7 21,300 2.86%
2014-08-14 0 0.350 0.350 0.360 0.350 0.365 2,845,000 1,019,800 0.3585 20,709 20,709 21,300 20,709 21,596 48 21,209 1.45%
2014-08-13 0 0.345 0.340 0.350 0.345 0.350 1,970,000 681,900 0.3461 20,413 20,117 20,709 20,413 20,709 33 20,480 -1.43%
2014-08-12 0 0.350 0.345 0.355 0.325 0.350 7,676,177 2,608,014 0.3398 20,709 20,413 21,005 19,230 20,709 130 20,102 -2.78%
2014-08-11 0 0.360 0.360 0.365 0.355 0.370 1,675,400 609,386 0.3637 21,300 21,300 21,596 21,005 21,892 28 21,521 0.00%
2014-08-08 0 0.360 0.360 0.365 0.350 0.380 6,694,000 2,455,605 0.3668 21,300 21,300 21,596 20,709 22,484 113 21,705 1.41%
2014-08-07 0 0.355 0.355 0.365 0.355 0.365 570,000 204,975 0.3596 21,005 21,005 21,596 21,005 21,596 10 21,277 -1.39%
2014-08-06 0 0.360 0.355 0.365 0.355 0.365 8,690,000 3,093,050 0.3559 21,300 21,005 21,596 21,005 21,596 147 21,060 0.00%
2014-08-05 0 0.360 0.355 0.360 0.355 0.360 995,000 353,275 0.3551 21,300 21,005 21,300 21,005 21,300 17 21,008 1.41%
2014-08-04 0 0.355 0.350 0.355 0.350 0.360 2,449,000 868,320 0.3546 21,005 20,709 21,005 20,709 21,300 41 20,979 0.00%
2014-08-01 0 0.355 0.350 0.355 0.350 0.355 1,232,527 435,946 0.3537 21,005 20,709 21,005 20,709 21,005 21 20,928 0.00%
2014-07-31 0 0.355 0.350 0.360 0.355 0.370 3,765,000 1,337,025 0.3551 21,005 20,709 21,300 21,005 21,892 64 21,012 -1.39%
2014-07-30 0 0.360 0.355 0.360 0.360 0.370 2,865,000 1,042,750 0.3640 21,300 21,005 21,300 21,300 21,892 48 21,535 0.00%
2014-07-29 0 0.360 0.350 0.360 0.350 0.365 990,000 353,700 0.3573 21,300 20,709 21,300 20,709 21,596 17 21,139 1.41%
2014-07-28 0 0.355 0.355 0.360 0.350 0.365 900,500 322,365 0.3580 21,005 21,005 21,300 20,709 21,596 15 21,181 1.43%
2014-07-25 0 0.350 0.350 0.355 0.350 0.355 1,855,001 656,425 0.3539 20,709 20,709 21,005 20,709 21,005 31 20,938 -1.41%
2014-07-24 0 0.355 0.350 0.355 0.350 0.385 7,902,000 2,844,135 0.3599 21,005 20,709 21,005 20,709 22,780 134 21,296 -1.39%
2014-07-23 0 0.360 0.355 0.360 0.350 0.360 2,560,000 897,250 0.3505 21,300 21,005 21,300 20,709 21,300 43 20,738 2.86%
2014-07-22 0 0.350 0.350 0.355 0.350 0.355 690,000 242,950 0.3521 20,709 20,709 21,005 20,709 21,005 12 20,833 0.00%
2014-07-21 0 0.350 0.350 0.355 0.350 0.360 2,490,000 880,600 0.3537 20,709 20,709 21,005 20,709 21,300 42 20,925 0.00%
2014-07-18 0 0.350 0.350 0.355 0.350 0.360 1,690,207 600,668 0.3554 20,709 20,709 21,005 20,709 21,300 29 21,027 -1.41%
2014-07-17 0 0.355 0.355 0.360 0.355 0.375 4,415,000 1,573,475 0.3564 21,005 21,005 21,300 21,005 22,188 75 21,087 -5.33%
2014-07-16 0 0.375 0.370 0.380 0.365 0.375 710,000 264,025 0.3719 22,188 21,892 22,484 21,596 22,188 12 22,002 0.00%
2014-07-15 0 0.375 0.370 0.375 0.355 0.385 2,605,000 972,050 0.3731 22,188 21,892 22,188 21,005 22,780 44 22,078 7.14%
2014-07-14 0 0.350 0.350 0.355 0.345 0.355 645,000 226,450 0.3511 20,709 20,709 21,005 20,413 21,005 11 20,773 0.00%
2014-07-11 0 0.350 0.350 0.355 0.350 0.355 177,519 62,406 0.3515 20,709 20,709 21,005 20,709 21,005 3 20,800 -1.41%
2014-07-10 0 0.355 0.350 0.355 0.350 0.365 4,160,000 1,481,600 0.3562 21,005 20,709 21,005 20,709 21,596 70 21,073 0.00%
2014-07-09 0 0.355 0.350 0.355 0.350 0.355 660,000 234,000 0.3545 21,005 20,709 21,005 20,709 21,005 11 20,978 1.43%
2014-07-08 0 0.350 0.350 0.355 0.350 0.355 725,600 254,238 0.3504 20,709 20,709 21,005 20,709 21,005 12 20,731 -1.41%
2014-07-07 0 0.355 0.350 0.355 0.350 0.365 2,155,250 770,985 0.3577 21,005 20,709 21,005 20,709 21,596 36 21,166 -1.39%
2014-07-04 0 0.360 0.355 0.360 0.355 0.360 2,920,000 1,037,550 0.3553 21,300 21,005 21,300 21,005 21,300 49 21,024 0.00%
2014-07-03 0 0.360 0.355 0.360 0.350 0.360 315,000 112,275 0.3564 21,300 21,005 21,300 20,709 21,300 5 21,089 1.41%
2014-07-02 0 0.355 0.350 0.360 0.350 0.365 1,350,000 481,775 0.3569 21,005 20,709 21,300 20,709 21,596 23 21,115 0.00%
2014-06-30 0 0.355 0.350 0.355 0.355 0.365 3,955,000 1,408,275 0.3561 21,005 20,709 21,005 21,005 21,596 67 21,068 1.43%
2014-06-27 0 0.350 0.345 0.350 0.345 0.365 5,679,058 2,010,314 0.3540 20,709 20,413 20,709 20,413 21,596 96 20,945 -1.41%
2014-06-26 0 0.355 0.350 0.355 0.355 0.360 694,000 246,545 0.3553 21,005 20,709 21,005 21,005 21,300 12 21,019 -1.39%
2014-06-25 0 0.360 0.360 0.365 0.350 0.370 1,895,000 674,775 0.3561 21,300 21,300 21,596 20,709 21,892 32 21,069 0.00%
2014-06-24 0 0.360 0.355 0.360 0.355 0.365 1,975,000 708,225 0.3586 21,300 21,005 21,300 21,005 21,596 33 21,217 1.41%
2014-06-23 0 0.355 0.350 0.360 0.350 0.375 8,376,177 3,059,936 0.3653 21,005 20,709 21,300 20,709 22,188 142 21,615 -5.33%
2014-06-20 0 0.375 0.370 0.375 0.365 0.395 15,017,000 5,593,750 0.3725 22,188 21,892 22,188 21,596 23,371 254 22,040 -3.85%
2014-06-19 0 0.390 0.380 0.390 0.375 0.425 8,070,000 3,233,975 0.4007 23,075 22,484 23,075 22,188 25,146 136 23,711 -7.14%
2014-06-18 0 0.420 0.405 0.420 0.410 0.425 66,500 27,802 0.4181 24,850 23,963 24,850 24,259 25,146 1 24,737 1.20%
2014-06-17 0 0.415 0.405 0.420 0.395 0.415 570,000 234,815 0.4120 24,555 23,963 24,850 23,371 24,555 10 24,375 5.06%
2014-06-16 0 0.395 0.395 0.415 0.395 0.410 330,003 132,776 0.4023 23,371 23,371 24,555 23,371 24,259 6 23,806 -1.25%
2014-06-13 0 0.400 0.400 0.415 0.400 0.405 491,000 200,755 0.4089 23,667 23,667 24,555 23,667 23,963 8 24,192 -2.44%
2014-06-12 0 0.410 0.405 0.415 0.410 0.420 120,000 50,200 0.4183 24,259 23,963 24,555 24,259 24,850 2 24,752 -2.38%
2014-06-11 0 0.420 0.410 0.420 0.410 0.420 465,000 192,875 0.4148 24,850 24,259 24,850 24,259 24,850 8 24,542 5.00%
2014-06-10 0 0.400 0.400 0.410 0.380 0.430 4,157,500 1,703,037 0.4096 23,667 23,667 24,259 22,484 25,442 70 24,237 5.26%
2014-06-09 0 0.380 0.375 0.395 0.380 0.405 355,000 137,850 0.3883 22,484 22,188 23,371 22,484 23,963 6 22,975 -3.80%
2014-06-06 0 0.395 0.385 0.400 0.385 0.395 125,003 49,176 0.3934 23,371 22,780 23,667 22,780 23,371 2 23,276 0.00%
2014-06-05 0 0.395 0.385 0.395 0.380 0.405 15,185,900 5,805,553 0.3823 23,371 22,780 23,371 22,484 23,963 257 22,620 -2.47%
2014-06-04 0 0.405 0.395 0.410 0.400 0.445 4,755,000 1,954,800 0.4111 23,963 23,371 24,259 23,667 26,330 80 24,324 -1.22%
2014-06-03 0 0.410 0.410 0.415 0.405 0.460 4,685,475 1,947,607 0.4157 24,259 24,259 24,555 23,963 27,217 79 24,594 -1.20%
2014-05-30 0 0.415 0.410 0.415 0.410 0.430 1,760,190 731,149 0.4154 24,555 24,259 24,555 24,259 25,442 30 24,577 -2.35%
2014-05-29 0 0.425 0.420 0.425 0.405 0.455 7,820,000 3,383,275 0.4326 25,146 24,850 25,146 23,963 26,921 132 25,599 -3.41%
2014-05-28 0 0.440 0.435 0.445 0.440 0.455 6,809,200 3,014,585 0.4427 26,034 25,738 26,330 26,034 26,921 115 26,195 -2.22%
2014-05-27 0 0.450 0.440 0.450 0.440 0.455 1,980,000 890,200 0.4496 26,625 26,034 26,625 26,034 26,921 33 26,602 1.12%
2014-05-26 0 0.445 0.435 0.450 0.445 0.465 215,309 97,409 0.4524 26,330 25,738 26,625 26,330 27,513 4 26,768 -2.20%
2014-05-23 0 0.455 0.450 0.465 0.455 0.465 550,000 252,750 0.4595 26,921 26,625 27,513 26,921 27,513 9 27,190 0.00%
2014-05-22 0 0.455 0.445 0.455 0.445 0.465 2,678,000 1,205,120 0.4500 26,921 26,330 26,921 26,330 27,513 45 26,626 1.11%
2014-05-21 0 0.450 0.445 0.450 0.445 0.465 2,090,000 943,200 0.4513 26,625 26,330 26,625 26,330 27,513 35 26,702 -4.26%
2014-05-20 0 0.470 0.465 0.475 0.465 0.490 2,175,000 1,024,150 0.4709 27,809 27,513 28,105 27,513 28,992 37 27,861 0.00%
2014-05-19 0 0.470 0.470 0.485 0.470 0.485 186,500 88,260 0.4732 27,809 27,809 28,696 27,809 28,696 3 28,001 -6.00%
2014-05-16 0 0.500 0.475 0.500 0.480 0.500 105,000 50,550 0.4814 29,584 28,105 29,584 28,401 29,584 2 28,485 -1.96%
2014-05-15 0 0.510 0.500 0.510 0.500 0.510 125,500 63,265 0.5041 30,176 29,584 30,176 29,584 30,176 2 29,827 3.03%
2014-05-14 0 0.495 0.490 0.500 0.480 0.520 225,000 111,100 0.4938 29,288 28,992 29,584 28,401 30,767 4 29,216 1.02%
2014-05-13 0 0.490 0.485 0.495 0.470 0.500 455,000 221,125 0.4860 28,992 28,696 29,288 27,809 29,584 8 28,755 4.26%
2014-05-12 0 0.470 0.455 0.470 0.470 0.470 215,000 101,050 0.4700 27,809 26,921 27,809 27,809 27,809 4 27,809 0.00%
2014-05-09 0 0.470 0.470 0.475 0.465 0.475 715,000 334,475 0.4678 27,809 27,809 28,105 27,513 28,105 12 27,678 -3.09%
2014-05-08 0 0.485 0.470 0.485 0.470 0.500 210,001 101,300 0.4824 28,696 27,809 28,696 27,809 29,584 4 28,541 2.11%
2014-05-07 0 0.475 0.475 0.490 0.470 0.510 1,157,000 555,550 0.4802 28,105 28,105 28,992 27,809 30,176 20 28,410 -6.86%
2014-05-05 0 0.510 0.480 0.510 0.480 0.510 450,000 217,875 0.4842 30,176 28,401 30,176 28,401 30,176 8 28,647 4.08%
2014-05-02 0 0.490 0.485 0.500 0.490 0.490 410,017 200,907 0.4900 28,992 28,696 29,584 28,992 28,992 7 28,992 -3.92%
2014-04-30 0 0.510 0.500 0.510 0.500 0.510 330,000 165,050 0.5002 30,176 29,584 30,176 29,584 30,176 6 29,593 -1.92%
2014-04-29 0 0.520 0.510 0.520 0.500 0.520 375,000 187,900 0.5011 30,767 30,176 30,767 29,584 30,767 6 29,647 1.96%
2014-04-28 0 0.510 0.500 0.520 0.510 0.540 370,000 189,900 0.5132 30,176 29,584 30,767 30,176 31,951 6 30,367 -1.92%
2014-04-25 0 0.520 0.520 0.530 0.520 0.540 362,500 191,750 0.5290 30,767 30,767 31,359 30,767 31,951 6 31,298 -1.89%
2014-04-24 0 0.530 0.520 0.540 0.510 0.530 443,302 229,434 0.5176 31,359 30,767 31,951 30,176 31,359 7 30,623 3.92%
2014-04-23 0 0.510 0.510 0.520 0.510 0.510 1,855,037 946,067 0.5100 30,176 30,176 30,767 30,176 30,176 31 30,175 -1.92%
2014-04-22 0 0.520 0.520 0.530 0.520 0.520 135,000 70,200 0.5200 30,767 30,767 31,359 30,767 30,767 2 30,767 -1.89%
2014-04-17 0 0.530 0.520 0.530 0.520 0.530 65,018 33,908 0.5215 31,359 30,767 31,359 30,767 31,359 1 30,857 1.92%
2014-04-16 0 0.520 0.520 0.530 0.520 0.530 60,000 31,250 0.5208 30,767 30,767 31,359 30,767 31,359 1 30,817 0.00%
2014-04-15 0 0.520 0.510 0.530 0.510 0.530 750,000 387,850 0.5171 30,767 30,176 31,359 30,176 31,359 13 30,598 -1.89%
2014-04-14 0 0.530 0.520 0.540 0.510 0.530 448,000 235,070 0.5247 31,359 30,767 31,951 30,176 31,359 8 31,046 -1.85%
2014-04-11 0 0.540 0.530 0.550 0.530 0.550 455,000 246,350 0.5414 31,951 31,359 32,542 31,359 32,542 8 32,035 0.00%
2014-04-10 0 0.540 0.540 0.550 0.530 0.550 895,000 480,200 0.5365 31,951 31,951 32,542 31,359 32,542 15 31,746 -1.82%
2014-04-09 0 0.550 0.540 0.560 0.540 0.560 397,500 216,775 0.5453 32,542 31,951 33,134 31,951 33,134 7 32,267 -1.79%
2014-04-08 0 0.560 0.540 0.560 0.540 0.560 822,500 448,875 0.5457 33,134 31,951 33,134 31,951 33,134 14 32,290 0.00%
2014-04-07 0 0.560 0.550 0.570 0.540 0.570 485,000 270,100 0.5569 33,134 32,542 33,726 31,951 33,726 8 32,951 -1.75%
2014-04-04 0 0.570 0.550 0.570 0.540 0.630 9,541,900 5,536,961 0.5803 33,726 32,542 33,726 31,951 37,276 161 34,334 7.55%
2014-04-03 0 0.530 0.520 0.540 0.530 0.540 645,000 342,800 0.5315 31,359 30,767 31,951 31,359 31,951 11 31,446 0.00%
2014-04-02 0 0.530 0.530 0.540 0.530 0.580 5,285,000 2,872,050 0.5434 31,359 31,359 31,951 31,359 34,317 89 32,154 -7.02%
2014-04-01 0 0.570 0.550 0.570 0.560 0.570 370,001 208,250 0.5628 33,726 32,542 33,726 33,134 33,726 6 33,302 1.79%
2014-03-31 0 0.560 0.560 0.570 0.560 0.570 58,201 32,796 0.5635 33,134 33,134 33,726 33,134 33,726 1 33,341 -1.75%
2014-03-28 0 0.570 0.560 0.570 0.550 0.570 455,000 257,900 0.5668 33,726 33,134 33,726 32,542 33,726 8 33,537 0.00%
2014-03-27 0 0.570 0.560 0.580 0.560 0.570 156,500 87,510 0.5592 33,726 33,134 34,317 33,134 33,726 3 33,085 0.00%
2014-03-26 0 0.570 0.560 0.590 0.570 0.570 160,000 91,200 0.5700 33,726 33,134 34,909 33,726 33,726 3 33,726 0.00%
2014-03-25 0 0.570 0.560 0.590 0.560 0.570 375,005 213,702 0.5699 33,726 33,134 34,909 33,134 33,726 6 33,718 1.79%
2014-03-24 0 0.560 0.560 0.580 0.550 0.560 183,000 102,040 0.5576 33,134 33,134 34,317 32,542 33,134 3 32,992 0.00%
2014-03-21 0 0.560 0.560 0.580 0.560 0.580 325,500 185,270 0.5692 33,134 33,134 34,317 33,134 34,317 6 33,677 0.00%
2014-03-20 0 0.560 0.560 0.570 0.560 0.590 355,000 200,150 0.5638 33,134 33,134 33,726 33,134 34,909 6 33,359 -3.45%
2014-03-19 0 0.580 0.570 0.590 0.580 0.610 613,282 366,205 0.5971 34,317 33,726 34,909 34,317 36,092 10 35,330 0.00%
2014-03-18 0 0.580 0.580 0.590 0.580 0.590 300,000 176,600 0.5887 34,317 34,317 34,909 34,317 34,909 5 34,830 1.75%
2014-03-17 0 0.570 0.550 0.580 0.550 0.570 266,500 148,795 0.5583 33,726 32,542 34,317 32,542 33,726 5 33,035 1.79%
2014-03-14 0 0.560 0.550 0.570 0.540 0.580 1,120,000 626,700 0.5596 33,134 32,542 33,726 31,951 34,317 19 33,108 -3.45%
2014-03-13 0 0.580 0.570 0.590 0.570 0.580 562,500 323,350 0.5748 34,317 33,726 34,909 33,726 34,317 10 34,012 0.00%
2014-03-12 0 0.580 0.570 0.590 0.570 0.590 485,500 279,950 0.5766 34,317 33,726 34,909 33,726 34,909 8 34,117 -1.69%
2014-03-11 0 0.590 0.590 0.600 0.580 0.590 345,001 203,250 0.5891 34,909 34,909 35,501 34,317 34,909 6 34,857 -1.67%
2014-03-10 0 0.600 0.580 0.600 0.580 0.600 445,000 262,400 0.5897 35,501 34,317 35,501 34,317 35,501 8 34,889 1.69%
2014-03-07 0 0.590 0.580 0.610 0.590 0.600 415,008 245,954 0.5926 34,909 34,317 36,092 34,909 35,501 7 35,066 0.00%
2014-03-06 0 0.590 0.590 0.600 0.580 0.610 1,593,818 943,388 0.5919 34,909 34,909 35,501 34,317 36,092 27 35,022 0.00%
2014-03-05 0 0.590 0.590 0.610 0.580 0.610 1,800,001 1,074,800 0.5971 34,909 34,909 36,092 34,317 36,092 30 35,330 -3.28%
2014-03-04 0 0.610 0.600 0.610 0.580 0.610 1,120,000 664,000 0.5929 36,092 35,501 36,092 34,317 36,092 19 35,078 3.39%
2014-03-03 0 0.590 0.590 0.600 0.590 0.630 2,762,942 1,651,418 0.5977 34,909 34,909 35,501 34,909 37,276 47 35,365 -4.84%
2014-02-28 0 0.620 0.610 0.620 0.610 0.630 955,000 585,250 0.6128 36,684 36,092 36,684 36,092 37,276 16 36,260 0.00%
2014-02-27 0 0.620 0.620 0.630 0.610 0.630 928,359 570,669 0.6147 36,684 36,684 37,276 36,092 37,276 16 36,371 0.00%
2014-02-26 0 0.620 0.610 0.620 0.610 0.620 963,010 589,945 0.6126 36,684 36,092 36,684 36,092 36,684 16 36,246 1.64%
2014-02-25 0 0.610 0.600 0.610 0.600 0.630 469,000 286,620 0.6111 36,092 35,501 36,092 35,501 37,276 8 36,159 0.00%
2014-02-24 0 0.610 0.610 0.620 0.600 0.630 730,000 451,150 0.6180 36,092 36,092 36,684 35,501 37,276 12 36,566 -1.61%
2014-02-21 0 0.620 0.610 0.630 0.610 0.630 823,000 512,340 0.6225 36,684 36,092 37,276 36,092 37,276 14 36,834 3.33%
2014-02-20 0 0.600 0.600 0.620 0.600 0.620 365,000 221,750 0.6075 35,501 35,501 36,684 35,501 36,684 6 35,946 -3.23%
2014-02-19 0 0.620 0.600 0.620 0.610 0.640 1,132,500 704,575 0.6221 36,684 35,501 36,684 36,092 37,867 19 36,811 0.00%
2014-02-18 0 0.620 0.610 0.620 0.610 0.650 922,177 577,072 0.6258 36,684 36,092 36,684 36,092 38,459 16 37,025 -3.12%
2014-02-17 0 0.640 0.630 0.650 0.620 0.660 3,763,523 2,416,481 0.6421 37,867 37,276 38,459 36,684 39,051 64 37,990 -1.54%
2014-02-14 0 0.650 0.630 0.650 0.600 0.670 4,531,500 2,889,900 0.6377 38,459 37,276 38,459 35,501 39,642 77 37,733 6.56%
2014-02-13 0 0.610 0.590 0.610 0.580 0.610 215,000 126,600 0.5888 36,092 34,909 36,092 34,317 36,092 4 34,840 3.39%
2014-02-12 0 0.590 0.590 0.610 0.590 0.610 953,500 569,760 0.5975 34,909 34,909 36,092 34,909 36,092 16 35,355 0.00%
2014-02-11 0 0.590 0.590 0.610 0.570 0.610 1,090,000 646,550 0.5932 34,909 34,909 36,092 33,726 36,092 18 35,096 1.72%
2014-02-10 0 0.580 0.570 0.580 0.560 0.580 20,000 11,500 0.5750 34,317 33,726 34,317 33,134 34,317 0 34,021 1.75%
2014-02-07 0 0.570 0.570 0.580 0.560 0.570 560,000 318,500 0.5688 33,726 33,726 34,317 33,134 33,726 9 33,652 -1.72%
2014-02-06 0 0.580 0.560 0.580 0.570 0.580 300,000 173,000 0.5767 34,317 33,134 34,317 33,726 34,317 5 34,120 1.75%
2014-02-05 0 0.570 0.560 0.580 0.570 0.580 860,506 493,025 0.5729 33,726 33,134 34,317 33,726 34,317 15 33,900 -1.72%
2014-02-04 0 0.580 0.570 0.600 0.580 0.590 366,364 214,663 0.5859 34,317 33,726 35,501 34,317 34,909 6 34,668 -1.69%
2014-01-30 0 0.590 0.590 0.600 0.590 0.590 425,000 250,750 0.5900 34,909 34,909 35,501 34,909 34,909 7 34,909 0.00%
2014-01-29 0 0.590 0.580 0.590 0.580 0.590 700,050 411,327 0.5876 34,909 34,317 34,909 34,317 34,909 12 34,765 1.72%
2014-01-28 0 0.580 0.570 0.580 0.570 0.590 1,135,000 658,650 0.5803 34,317 33,726 34,317 33,726 34,909 19 34,336 0.00%
2014-01-27 0 0.580 0.580 0.590 0.570 0.600 1,267,500 741,675 0.5851 34,317 34,317 34,909 33,726 35,501 21 34,622 -4.92%
2014-01-24 0 0.610 0.590 0.610 0.580 0.610 1,680,000 1,006,650 0.5992 36,092 34,909 36,092 34,317 36,092 28 35,453 0.00%
2014-01-23 0 0.610 0.600 0.610 0.600 0.620 1,131,000 698,220 0.6173 36,092 35,501 36,092 35,501 36,684 19 36,527 1.67%
2014-01-22 0 0.600 0.590 0.600 0.600 0.600 203,067 121,740 0.5995 35,501 34,909 35,501 35,501 35,501 3 35,471 -1.64%
2014-01-21 0 0.610 0.590 0.610 0.590 0.610 550,000 328,600 0.5975 36,092 34,909 36,092 34,909 36,092 9 35,350 1.67%
2014-01-20 0 0.600 0.590 0.610 0.600 0.620 720,750 434,137 0.6023 35,501 34,909 36,092 35,501 36,684 12 35,639 -1.64%
2014-01-17 0 0.610 0.600 0.610 0.580 0.650 9,148,246 5,694,032 0.6224 36,092 35,501 36,092 34,317 38,459 155 36,827 3.39%
2014-01-16 0 0.590 0.570 0.590 0.570 0.590 586,456 340,973 0.5814 34,909 33,726 34,909 33,726 34,909 10 34,401 1.72%
2014-01-15 0 0.580 0.570 0.590 0.560 0.600 1,174,000 679,425 0.5787 34,317 33,726 34,909 33,134 35,501 20 34,242 -3.33%
2014-01-14 0 0.600 0.600 0.610 0.570 0.680 12,706,274 7,936,543 0.6246 35,501 35,501 36,092 33,726 40,234 215 36,957 9.09%
2014-01-13 0 0.550 0.550 0.560 0.550 0.560 159,026 88,853 0.5587 32,542 32,542 33,134 32,542 33,134 3 33,059 0.00%
2014-01-10 0 0.550 0.550 0.560 0.550 0.560 82,000 45,090 0.5499 32,542 32,542 33,134 32,542 33,134 1 32,535 0.00%
2014-01-09 0 0.550 0.550 0.560 0.550 0.570 731,500 406,595 0.5558 32,542 32,542 33,134 32,542 33,726 12 32,888 -1.79%
2014-01-08 0 0.560 0.560 0.580 0.550 0.600 1,022,500 592,600 0.5796 33,134 33,134 34,317 32,542 35,501 17 34,291 -5.08%
2014-01-07 0 0.590 0.580 0.590 0.540 0.590 930,177 530,382 0.5702 34,909 34,317 34,909 31,951 34,909 16 33,737 7.27%
2014-01-06 0 0.550 0.540 0.550 0.530 0.570 966,700 523,875 0.5419 32,542 31,951 32,542 31,359 33,726 16 32,064 0.00%
2014-01-03 0 0.550 0.550 0.560 0.550 0.560 483,375 266,795 0.5519 32,542 32,542 33,134 32,542 33,134 8 32,657 -3.51%
2014-01-02 0 0.570 0.550 0.580 0.560 0.580 470,500 267,620 0.5688 33,726 32,542 34,317 33,134 34,317 8 33,655 0.00%
2013-12-31 0 0.570 0.550 0.570 0.550 0.580 879,500 492,435 0.5599 33,726 32,542 33,726 32,542 34,317 15 33,128 0.00%
2013-12-30 0 0.570 0.570 0.580 0.510 0.610 3,143,000 1,792,705 0.5704 33,726 33,726 34,317 30,176 36,092 53 33,748 7.55%
2013-12-27 0 0.530 0.520 0.540 0.520 0.540 912,174 480,486 0.5267 31,359 30,767 31,951 30,767 31,951 15 31,166 1.92%
2013-12-24 0 0.520 0.510 0.530 0.490 0.520 1,230,894 626,315 0.5088 30,767 30,176 31,359 28,992 30,767 21 30,106 1.96%
2013-12-23 0 0.510 0.500 0.510 0.495 0.570 5,759,605 2,981,603 0.5177 30,176 29,584 30,176 29,288 33,726 97 30,630 -10.53%
2013-12-20 0 0.570 0.560 0.580 0.560 0.590 1,298,433 743,773 0.5728 33,726 33,134 34,317 33,134 34,909 22 33,893 -5.00%
2013-12-19 0 0.600 0.600 0.610 0.600 0.620 2,231,978 1,356,120 0.6076 35,501 35,501 36,092 35,501 36,684 38 35,950 -1.64%
2013-12-18 0 0.610 0.610 0.620 0.600 0.640 4,287,119 2,668,530 0.6225 36,092 36,092 36,684 35,501 37,867 72 36,829 -6.15%
2013-12-17 0 0.650 0.650 0.680 0.610 0.650 3,895,500 2,454,810 0.6302 38,459 38,459 40,234 36,092 38,459 66 37,285 1.56%
2013-12-16 0 0.640 0.640 0.670 0.630 0.680 2,304,000 1,498,190 0.6503 37,867 37,867 39,642 37,276 40,234 39 38,474 -9.86%
2013-12-13 0 0.710 0.710 0.730 0.700 0.710 43,000 30,380 0.7065 42,009 42,009 43,192 41,417 42,009 1 41,803 0.00%
2013-12-12 0 0.710 0.710 0.720 0.700 0.720 684,500 485,615 0.7094 42,009 42,009 42,601 41,417 42,601 12 41,976 -2.74%
2013-12-11 0 0.730 0.730 0.740 0.730 0.740 70,000 51,700 0.7386 43,192 43,192 43,784 43,192 43,784 1 43,700 -2.67%
2013-12-10 0 0.750 0.750 0.760 0.740 0.770 416,000 312,800 0.7519 44,376 44,376 44,967 43,784 45,559 7 44,490 -2.60%
2013-12-09 0 0.770 0.760 0.770 0.760 0.800 404,512 315,759 0.7806 45,559 44,967 45,559 44,967 47,334 7 46,186 -3.75%
2013-12-06 0 0.800 0.790 0.800 0.800 0.840 437,500 358,400 0.8192 47,334 46,743 47,334 47,334 49,701 7 48,470 -3.61%
2013-12-05 0 0.830 0.830 0.850 0.770 0.830 401,400 323,440 0.8058 49,109 49,109 50,293 45,559 49,109 7 47,676 0.00%
2013-12-04 0 0.830 0.800 0.830 0.720 0.830 899,879 691,173 0.7681 49,109 47,334 49,109 42,601 49,109 15 45,445 10.67%
2013-12-03 0 0.750 0.720 0.750 0.720 0.750 436,045 316,936 0.7268 44,376 42,601 44,376 42,601 44,376 7 43,006 -2.60%
2013-12-02 0 0.770 0.760 0.770 0.750 0.800 1,008,500 775,360 0.7688 45,559 44,967 45,559 44,376 47,334 17 45,490 -4.94%
2013-11-29 0 0.810 0.800 0.810 0.780 0.890 2,162,801 1,757,500 0.8126 47,926 47,334 47,926 46,151 52,659 37 48,080 -5.81%
2013-11-28 0 0.860 0.850 0.860 0.830 0.950 1,151,787 1,011,622 0.8783 50,884 50,293 50,884 49,109 56,209 19 51,967 -4.44%
2013-11-27 0 0.900 0.900 0.930 0.830 0.930 1,808,390 1,573,706 0.8702 53,251 53,251 55,026 49,109 55,026 31 51,489 -6.25%
2013-11-26 0 0.960 0.950 0.960 0.950 1.020 238,605 229,514 0.9619 56,801 56,209 56,801 56,209 60,351 4 56,913 -4.00%
2013-11-25 0 1.000 0.960 1.020 0.930 1.030 614,283 600,745 0.9780 59,168 56,801 60,351 55,026 60,943 10 57,864 -1.96%
2013-11-22 0 1.020 1.010 1.020 0.950 1.100 1,501,950 1,524,306 1.0149 60,351 59,759 60,351 56,209 65,084 25 60,048 -4.67%
2013-11-21 0 1.070 1.070 1.080 1.000 1.120 1,139,813 1,194,176 1.0477 63,309 63,309 63,901 59,168 66,268 19 61,990 -0.93%
2013-11-20 0 1.080 1.050 1.110 1.040 1.530 9,609,748 11,648,318 1.2121 63,901 62,126 65,676 61,534 90,527 162 71,719 26.32%
2013-11-19 0 2.130 2.130 2.160 2.100 2.500 915,710 1,995,361 2.1790 50,588 50,588 51,301 49,876 59,376 39 51,753 -12.70%
2013-11-18 0 0.061 0.060 0.062 0.057 0.062 22,466,582 1,357,723 0.0604 57,951 57,001 58,901 54,151 58,901 24 57,412 3.39%
2013-11-15 0 0.059 0.059 0.060 0.058 0.067 16,779,679 1,034,586 0.0617 56,051 56,051 57,001 55,101 63,651 18 58,575 -7.81%
2013-11-14 0 0.064 0.064 0.065 0.057 0.064 13,400,000 821,780 0.0613 60,801 60,801 61,751 54,151 60,801 14 58,262 14.29%
2013-11-13 0 0.056 0.055 0.056 0.055 0.057 16,819,400 936,117 0.0557 53,201 52,251 53,201 52,251 54,151 18 52,875 -1.75%
2013-11-12 0 0.057 0.057 0.058 0.055 0.058 16,400,000 936,080 0.0571 54,151 54,151 55,101 52,251 55,101 17 54,225 -5.00%
2013-11-11 0 0.060 0.059 0.060 0.059 0.063 9,740,010 586,520 0.0602 57,001 56,051 57,001 56,051 59,851 10 57,208 -3.23%
2013-11-08 0 0.062 0.060 0.062 0.060 0.066 16,342,443 1,031,583 0.0631 58,901 57,001 58,901 57,001 62,701 17 59,968 -1.59%
2013-11-07 0 0.063 0.062 0.063 0.061 0.064 11,756,664 736,156 0.0626 59,851 58,901 59,851 57,951 60,801 12 59,486 0.00%
2013-11-06 0 0.063 0.062 0.063 0.061 0.066 17,512,063 1,109,228 0.0633 59,851 58,901 59,851 57,951 62,701 18 60,175 0.00%
2013-11-05 0 0.063 0.062 0.063 0.058 0.068 54,480,000 3,484,680 0.0640 59,851 58,901 59,851 55,101 64,601 57 60,766 6.78%
2013-11-04 0 0.059 0.058 0.059 0.056 0.064 27,755,600 1,657,167 0.0597 56,051 55,101 56,051 53,201 60,801 29 56,721 3.51%
2013-11-01 0 0.057 0.056 0.057 0.056 0.058 8,060,000 459,180 0.0570 54,151 53,201 54,151 53,201 55,101 8 54,123 0.00%
2013-10-31 0 0.057 0.056 0.058 0.053 0.059 15,152,000 849,260 0.0560 54,151 53,201 55,101 50,351 56,051 16 53,248 -1.72%
2013-10-30 0 0.058 0.057 0.059 0.054 0.059 18,066,837 1,037,439 0.0574 55,101 54,151 56,051 51,301 56,051 19 54,552 0.00%
2013-10-29 0 0.058 0.057 0.058 0.054 0.065 60,176,000 3,639,480 0.0605 55,101 54,151 55,101 51,301 61,751 63 57,458 -1.69%
2013-10-28 0 0.059 0.058 0.060 0.048 0.060 123,632,000 6,942,800 0.0562 56,051 55,101 57,001 45,601 57,001 130 53,350 18.00%
2013-10-25 0 0.050 0.047 0.050 0.045 0.050 42,240,002 1,982,600 0.0469 47,501 44,651 47,501 42,751 47,501 44 44,591 11.11%
2013-10-24 0 0.045 0.045 0.046 0.044 0.046 4,982,180 224,660 0.0451 42,751 42,751 43,701 41,801 43,701 5 42,839 0.00%
2013-10-23 0 0.045 0.045 0.046 0.044 0.046 21,540,001 972,560 0.0452 42,751 42,751 43,701 41,801 43,701 23 42,895 0.00%
2013-10-22 0 0.045 0.045 0.046 0.044 0.046 4,420,000 199,780 0.0452 42,751 42,751 43,701 41,801 43,701 5 42,940 0.00%
2013-10-21 0 0.045 0.045 0.046 0.044 0.046 3,120,000 141,460 0.0453 42,751 42,751 43,701 41,801 43,701 3 43,074 -2.17%
2013-10-18 0 0.046 0.044 0.046 0.042 0.046 8,691,421 385,806 0.0444 43,701 41,801 43,701 39,901 43,701 9 42,171 4.55%
2013-10-17 0 0.044 0.044 0.045 0.043 0.045 10,228,000 442,060 0.0432 41,801 41,801 42,751 40,851 42,751 11 41,060 -2.22%
2013-10-16 0 0.045 0.044 0.045 0.043 0.045 10,760,000 474,940 0.0441 42,751 41,801 42,751 40,851 42,751 11 41,933 -2.17%
2013-10-15 0 0.046 0.045 0.046 0.045 0.047 3,600,000 165,260 0.0459 43,701 42,751 43,701 42,751 44,651 4 43,611 -2.13%
2013-10-11 0 0.047 0.046 0.047 0.045 0.049 10,440,005 484,740 0.0464 44,651 43,701 44,651 42,751 46,551 11 44,110 0.00%
2013-10-10 0 0.047 0.046 0.047 0.044 0.049 35,580,500 1,672,840 0.0470 44,651 43,701 44,651 41,801 46,551 37 44,666 6.82%
2013-10-09 0 0.044 0.043 0.045 0.042 0.046 15,359,670 670,172 0.0436 41,801 40,851 42,751 39,901 43,701 16 41,451 0.00%
2013-10-08 0 0.044 0.043 0.044 0.042 0.047 25,188,295 1,108,627 0.0440 41,801 40,851 41,801 39,901 44,651 27 41,814 0.00%
2013-10-07 0 0.044 0.044 0.045 0.043 0.050 57,540,000 2,589,980 0.0450 41,801 41,801 42,751 40,851 47,501 61 42,762 -10.20%
2013-10-04 0 0.049 0.049 0.050 0.044 0.052 140,265,020 6,672,654 0.0476 46,551 46,551 47,501 41,801 49,401 148 45,194 -23.44%
2013-10-03 0 0.064 0.063 0.064 0.063 0.064 4,980,000 316,640 0.0636 60,801 59,851 60,801 59,851 60,801 5 60,404 0.00%
2013-10-02 0 0.064 0.064 0.065 0.062 0.065 5,360,300 337,924 0.0630 60,801 60,801 61,751 58,901 61,751 6 59,891 0.00%
2013-09-30 0 0.064 0.063 0.065 0.063 0.065 5,780,000 370,140 0.0640 60,801 59,851 61,751 59,851 61,751 6 60,837 1.59%
2013-09-27 0 0.063 0.062 0.063 0.061 0.064 15,800,001 983,800 0.0623 59,851 58,901 59,851 57,951 60,801 17 59,154 0.00%
2013-09-26 0 0.063 0.063 0.064 0.063 0.065 26,420,008 1,683,400 0.0637 59,851 59,851 60,801 59,851 61,751 28 60,532 -3.08%
2013-09-25 0 0.065 0.064 0.065 0.064 0.067 102,780,000 6,697,160 0.0652 61,751 60,801 61,751 60,801 63,651 108 61,903 0.00%
2013-09-24 0 0.065 0.064 0.065 0.063 0.069 251,864,001 16,719,024 0.0664 61,751 60,801 61,751 59,851 65,551 265 63,063 -7.14%
2013-09-23 0 0.070 0.068 0.070 0.068 0.070 10,048,600 688,513 0.0685 66,501 64,601 66,501 64,601 66,501 11 65,094 0.00%
2013-09-19 0 0.070 0.069 0.070 0.069 0.073 30,439,515 2,126,948 0.0699 66,501 65,551 66,501 65,551 69,351 32 66,382 -4.11%
2013-09-18 0 0.073 0.072 0.073 0.070 0.076 26,060,000 1,862,640 0.0715 69,351 68,401 69,351 66,501 72,201 27 67,903 -3.95%
2013-09-17 0 0.076 0.074 0.076 0.072 0.080 25,960,000 1,986,440 0.0765 72,201 70,301 72,201 68,401 76,001 27 72,695 2.70%
2013-09-16 0 0.074 0.072 0.073 0.072 0.079 30,800,000 2,300,620 0.0747 70,301 68,401 69,351 68,401 75,051 32 70,962 -6.33%
2013-09-13 0 0.079 0.078 0.079 0.076 0.092 73,480,000 5,932,760 0.0807 75,051 74,101 75,051 72,201 87,402 77 76,704 -11.24%
2013-09-12 0 0.089 0.088 0.089 0.064 0.100 560,419,740 48,967,747 0.0874 84,552 83,601 84,552 60,801 95,002 590 83,010 39.06%
2013-09-11 0 0.064 0.063 0.064 0.062 0.071 52,870,396 3,455,903 0.0654 60,801 59,851 60,801 58,901 67,451 56 62,098 -7.25%
2013-09-10 0 0.069 0.069 0.070 0.069 0.073 10,772,005 755,368 0.0701 65,551 65,551 66,501 65,551 69,351 11 66,618 -1.43%
2013-09-09 0 0.070 0.068 0.070 0.069 0.074 14,800,005 1,049,720 0.0709 66,501 64,601 66,501 65,551 70,301 16 67,382 0.00%
2013-09-06 0 0.070 0.070 0.072 0.070 0.077 17,940,000 1,321,440 0.0737 66,501 66,501 68,401 66,501 73,151 19 69,977 1.45%
2013-09-05 0 0.069 0.069 0.070 0.068 0.069 3,405,080 232,494 0.0683 65,551 65,551 66,501 64,601 65,551 4 64,866 -1.43%
2013-09-04 0 0.070 0.069 0.070 0.067 0.070 2,540,000 174,900 0.0689 66,501 65,551 66,501 63,651 66,501 3 65,417 2.94%
2013-09-03 0 0.068 0.068 0.070 0.067 0.068 940,045 63,902 0.0680 64,601 64,601 66,501 63,651 64,601 1 64,580 0.00%
2013-09-02 0 0.068 0.068 0.070 0.067 0.069 2,360,022 161,421 0.0684 64,601 64,601 66,501 63,651 65,551 2 64,979 -1.45%
2013-08-30 0 0.069 0.069 0.070 0.069 0.070 1,920,000 133,040 0.0693 65,551 65,551 66,501 65,551 66,501 2 65,828 0.00%
2013-08-29 0 0.069 0.069 0.070 0.069 0.071 6,740,000 472,700 0.0701 65,551 65,551 66,501 65,551 67,451 7 66,628 0.00%
2013-08-28 0 0.069 0.069 0.070 0.068 0.078 42,608,010 3,052,584 0.0716 65,551 65,551 66,501 64,601 74,101 45 68,062 -1.43%
2013-08-27 0 0.070 0.069 0.070 0.070 0.072 9,760,000 685,440 0.0702 66,501 65,551 66,501 66,501 68,401 10 66,719 -2.78%
2013-08-26 0 0.072 0.071 0.072 0.070 0.074 12,400,000 901,420 0.0727 68,401 67,451 68,401 66,501 70,301 13 69,062 -4.00%
2013-08-23 0 0.075 0.074 0.075 0.074 0.076 6,820,000 511,600 0.0750 71,251 70,301 71,251 70,301 72,201 7 71,265 -1.32%
2013-08-22 0 0.076 0.075 0.076 0.075 0.077 13,940,000 1,057,760 0.0759 72,201 71,251 72,201 71,251 73,151 15 72,087 -1.30%
2013-08-21 0 0.077 0.076 0.078 0.077 0.079 34,476,800 2,707,972 0.0785 73,151 72,201 74,101 73,151 75,051 36 74,619 -3.75%
2013-08-20 0 0.080 0.078 0.081 0.078 0.080 6,700,000 528,180 0.0788 76,001 74,101 76,951 74,101 76,001 7 74,893 0.00%
2013-08-19 0 0.080 0.080 0.081 0.079 0.080 18,120,000 1,434,400 0.0792 76,001 76,001 76,951 75,051 76,001 19 75,204 1.27%
2013-08-16 0 0.079 0.079 0.080 0.078 0.080 4,300,000 339,920 0.0791 75,051 75,051 76,001 74,101 76,001 5 75,100 -1.25%
2013-08-15 0 0.080 0.079 0.080 0.079 0.081 53,091,200 4,246,766 0.0800 76,001 75,051 76,001 75,051 76,951 56 75,992 0.00%
2013-08-13 0 0.080 0.079 0.081 0.078 0.081 19,687,874 1,573,690 0.0799 76,001 75,051 76,951 74,101 76,951 21 75,937 0.00%
2013-08-12 0 0.080 0.078 0.080 0.078 0.082 4,443,100 348,814 0.0785 76,001 74,101 76,001 74,101 77,901 5 74,583 0.00%
2013-08-09 0 0.080 0.079 0.080 0.078 0.081 2,820,000 224,580 0.0796 76,001 75,051 76,001 74,101 76,951 3 75,658 -2.44%
2013-08-08 0 0.082 0.081 0.082 0.078 0.082 14,232,001 1,137,800 0.0799 77,901 76,951 77,901 74,101 77,901 15 75,951 6.49%
2013-08-07 0 0.077 0.076 0.078 0.075 0.079 13,556,000 1,034,700 0.0763 73,151 72,201 74,101 71,251 75,051 14 72,513 -1.28%
2013-08-06 0 0.078 0.078 0.079 0.078 0.079 8,700,000 682,380 0.0784 74,101 74,101 75,051 74,101 75,051 9 74,514 -2.50%
2013-08-05 0 0.080 0.080 0.081 0.080 0.084 23,016,027 1,853,086 0.0805 76,001 76,001 76,951 76,001 79,801 24 76,489 1.27%
2013-08-02 0 0.079 0.079 0.080 0.079 0.081 11,020,000 881,540 0.0800 75,051 75,051 76,001 75,051 76,951 12 75,996 -1.25%
2013-08-01 0 0.080 0.079 0.080 0.078 0.080 10,820,005 861,960 0.0797 76,001 75,051 76,001 74,101 76,001 11 75,682 0.00%
2013-07-31 0 0.080 0.079 0.081 0.079 0.082 10,016,000 801,984 0.0801 76,001 75,051 76,951 75,051 77,901 11 76,068 -2.44%
2013-07-30 0 0.082 0.082 0.083 0.080 0.087 10,820,000 894,980 0.0827 77,901 77,901 78,851 76,001 82,651 11 78,581 3.80%
2013-07-29 0 0.079 0.079 0.080 0.079 0.080 4,004,000 318,940 0.0797 75,051 75,051 76,001 75,051 76,001 4 75,674 -1.25%
2013-07-26 0 0.080 0.079 0.080 0.079 0.080 7,820,000 622,880 0.0797 76,001 75,051 76,001 75,051 76,001 8 75,671 -1.23%
2013-07-25 0 0.081 0.080 0.081 0.079 0.082 17,960,000 1,449,260 0.0807 76,951 76,001 76,951 75,051 77,901 19 76,660 -1.22%
2013-07-24 0 0.082 0.080 0.083 0.079 0.089 22,940,000 1,865,680 0.0813 77,901 76,001 78,851 75,051 84,552 24 77,264 -6.82%
2013-07-23 0 0.088 0.086 0.088 0.087 0.092 3,565,003 318,400 0.0893 83,601 81,701 83,601 82,651 87,402 4 84,849 1.15%
2013-07-22 0 0.087 0.086 0.088 0.081 0.088 4,966,000 421,934 0.0850 82,651 81,701 83,601 76,951 83,601 5 80,718 7.41%
2013-07-19 0 0.081 0.080 0.082 0.080 0.084 5,840,002 482,040 0.0825 76,951 76,001 77,901 76,001 79,801 6 78,415 -3.57%
2013-07-18 0 0.084 0.082 0.084 0.082 0.084 2,440,000 203,620 0.0835 79,801 77,901 79,801 77,901 79,801 3 79,280 0.00%
2013-07-17 0 0.084 0.082 0.084 0.083 0.086 9,382,750 788,106 0.0840 79,801 77,901 79,801 78,851 81,701 10 79,797 -2.33%
2013-07-16 0 0.086 0.086 0.089 0.085 0.088 17,160,000 1,484,420 0.0865 81,701 81,701 84,552 80,751 83,601 18 82,181 -5.49%
2013-07-15 0 0.091 0.093 0.095 0.091 0.094 2,980,000 277,420 0.0931 86,452 88,352 90,252 86,452 89,302 3 88,441 -2.15%
2013-07-12 0 0.093 0.092 0.093 0.093 0.095 7,180,000 676,320 0.0942 88,352 87,402 88,352 88,352 90,252 8 89,487 -2.11%
2013-07-11 0 0.095 0.094 0.095 0.094 0.098 6,436,001 616,108 0.0957 90,252 89,302 90,252 89,302 93,102 7 90,944 1.06%
2013-07-10 0 0.094 0.094 0.095 0.088 0.099 7,592,000 711,996 0.0938 89,302 89,302 90,252 83,601 94,052 8 89,095 6.82%
2013-07-09 0 0.088 0.088 0.090 0.088 0.091 800,000 71,640 0.0896 83,601 83,601 85,502 83,601 86,452 1 85,074 -3.30%
2013-07-08 0 0.091 0.089 0.091 0.090 0.091 2,080,000 189,080 0.0909 86,452 84,552 86,452 85,502 86,452 2 86,360 2.25%
2013-07-05 0 0.089 0.089 0.090 0.089 0.094 5,044,402 455,972 0.0904 84,552 84,552 85,502 84,552 89,302 5 85,874 -2.20%
2013-07-04 0 0.091 0.091 0.095 0.087 0.096 3,380,000 314,300 0.0930 86,452 86,452 90,252 82,651 91,202 4 88,340 -1.09%
2013-07-03 0 0.092 0.092 0.093 0.089 0.094 1,600,000 147,760 0.0924 87,402 87,402 88,352 84,552 89,302 2 87,734 -2.13%
2013-07-02 0 0.094 0.094 0.097 0.093 0.096 820,015 77,061 0.0940 89,302 89,302 92,152 88,352 91,202 1 89,278 1.08%
2013-06-28 0 0.093 0.093 0.094 0.092 0.096 4,100,000 384,560 0.0938 88,352 88,352 89,302 87,402 91,202 4 89,107 -3.12%
2013-06-27 0 0.096 0.094 0.098 0.091 0.098 4,690,000 450,300 0.0960 91,202 89,302 93,102 86,452 93,102 5 91,214 2.13%
2013-06-26 0 0.094 0.091 0.094 0.091 0.094 1,220,000 112,620 0.0923 89,302 86,452 89,302 86,452 89,302 1 87,697 3.30%
2013-06-25 0 0.091 0.091 0.093 0.088 0.099 9,996,047 912,784 0.0913 86,452 86,452 88,352 83,601 94,052 11 86,750 -3.19%
2013-06-24 0 0.094 0.094 0.098 0.094 0.100 9,740,000 960,480 0.0986 89,302 89,302 93,102 89,302 95,002 10 93,683 -3.09%
2013-06-21 0 0.097 0.097 0.101 0.097 0.107 16,900,000 1,723,180 0.1020 92,152 92,152 95,952 92,152 101,652 18 96,867 -10.19%
2013-06-20 0 0.108 0.104 0.108 0.102 0.111 16,280,005 1,722,140 0.1058 102,602 98,802 102,602 96,902 105,452 17 100,495 -6.90%
2013-06-19 0 0.116 0.116 0.119 0.116 0.121 2,060,020 244,502 0.1187 110,202 110,202 113,052 110,202 114,952 2 112,757 -4.92%
2013-06-18 0 0.122 0.120 0.122 0.119 0.126 3,340,015 409,461 0.1226 115,902 114,002 115,902 113,052 119,702 4 116,465 2.52%
2013-06-17 0 0.119 0.119 0.120 0.118 0.120 1,800,000 215,520 0.1197 113,052 113,052 114,002 112,102 114,002 2 113,749 0.85%
2013-06-14 0 0.118 0.118 0.120 0.109 0.118 3,200,002 361,520 0.1130 112,102 112,102 114,002 103,552 112,102 3 107,328 2.61%
2013-06-13 0 0.115 0.115 0.118 0.111 0.117 2,640,030 295,683 0.1120 109,252 109,252 112,102 105,452 111,152 3 106,402 -1.71%
2013-06-11 0 0.117 0.116 0.120 0.117 0.128 3,047,988 363,802 0.1194 111,152 110,202 114,002 111,152 121,602 3 113,392 -5.65%
2013-06-10 0 0.124 0.124 0.125 0.120 0.128 3,854,935 466,589 0.1210 117,802 117,802 118,752 114,002 121,602 4 114,987 0.00%
2013-06-07 0 0.124 0.126 0.128 0.124 0.142 16,903,800 2,259,612 0.1337 117,802 119,702 121,602 117,802 134,902 18 126,993 -0.80%
2013-06-06 0 0.125 0.125 0.126 0.122 0.139 6,500,132 830,495 0.1278 118,752 118,752 119,702 115,902 132,052 7 121,380 -4.58%
2013-06-05 0 0.131 0.131 0.135 0.131 0.155 18,695,092 2,633,329 0.1409 124,452 124,452 128,252 124,452 147,253 20 133,816 -16.03%
2013-06-04 0 0.156 0.156 0.158 0.121 0.184 92,748,428 14,681,318 0.1583 148,203 148,203 150,103 114,952 174,803 98 150,380 38.05%
2013-06-03 0 0.113 0.113 0.117 0.110 0.117 1,261,700 143,665 0.1139 107,352 107,352 111,152 104,502 111,152 1 108,175 -5.04%
2013-05-31 0 0.119 0.119 0.122 0.118 0.130 8,179,470 983,014 0.1202 113,052 113,052 115,902 112,102 123,502 9 114,174 -8.46%
2013-05-30 0 0.130 0.129 0.130 0.116 0.130 6,156,700 781,469 0.1269 123,502 122,552 123,502 110,202 123,502 6 120,586 15.04%
2013-05-29 0 0.113 0.113 0.116 0.112 0.118 503,000 56,969 0.1133 107,352 107,352 110,202 106,402 112,102 1 107,597 1.80%
2013-05-28 0 0.111 0.110 0.118 0.111 0.111 380,007 42,180 0.1110 105,452 104,502 112,102 105,452 105,452 0 105,450 -0.89%
2013-05-27 0 0.112 0.112 0.118 0.112 0.117 480,000 53,980 0.1125 106,402 106,402 112,102 106,402 111,152 1 106,837 -5.08%
2013-05-24 0 0.118 0.112 0.118 - - 4,200 492 0.1171 112,102 106,402 112,102 - - 0 111,288 0.00%
2013-05-23 0 0.118 0.113 0.118 0.114 0.119 800,057 92,165 0.1152 112,102 107,352 112,102 108,302 113,052 1 109,440 -0.84%
2013-05-22 0 0.119 0.118 0.119 0.115 0.120 1,006,750 117,882 0.1171 113,052 112,102 113,052 109,252 114,002 1 111,239 -2.46%
2013-05-21 0 0.122 0.119 0.123 0.115 0.135 6,865,001 842,880 0.1228 115,902 113,052 116,852 109,252 128,252 7 116,642 6.55%
2013-05-20 0 0.158 0.158 0.159 0.155 0.161 4,628,502 731,745 0.1581 108,777 108,777 109,465 106,712 110,842 7 108,843 -1.25%
2013-05-16 0 0.160 0.154 0.160 0.150 0.163 2,985,003 477,719 0.1600 110,154 106,023 110,154 103,269 112,219 4 110,181 -0.62%
2013-05-15 0 0.161 0.160 0.165 0.156 0.166 1,438,299 230,554 0.1603 110,842 110,154 113,596 107,400 114,285 2 110,358 1.90%
2013-05-14 0 0.158 0.152 0.158 0.155 0.158 620,000 96,940 0.1564 108,777 104,646 108,777 106,712 108,777 1 107,644 1.28%
2013-05-13 0 0.156 0.155 0.156 0.148 0.160 2,100,150 331,242 0.1577 107,400 106,712 107,400 101,892 110,154 3 108,586 0.65%
2013-05-10 0 0.155 0.155 0.158 0.148 0.160 3,457,023 541,212 0.1566 106,712 106,712 108,777 101,892 110,154 5 107,782 1.31%
2013-05-09 0 0.153 0.150 0.156 0.144 0.157 1,945,420 293,314 0.1508 105,335 103,269 107,400 99,138 108,088 3 103,800 5.52%
2013-05-08 0 0.145 0.142 0.145 0.140 0.145 1,823,003 258,004 0.1415 99,827 97,762 99,827 96,385 99,827 3 97,436 3.57%
2013-05-07 0 0.140 0.138 0.142 0.138 0.140 332,005 45,840 0.1381 96,385 95,008 97,762 95,008 96,385 0 95,056 2.19%
2013-05-06 0 0.137 0.136 0.139 0.133 0.140 760,000 102,860 0.1353 94,319 93,631 95,696 91,565 96,385 1 93,178 1.48%
2013-05-03 0 0.135 0.132 0.135 0.126 0.135 2,000,021 265,082 0.1325 92,942 90,877 92,942 86,746 92,942 3 91,248 2.27%
2013-05-02 0 0.132 0.131 0.140 0.131 0.132 420,003 55,420 0.1320 90,877 90,188 96,385 90,188 90,877 1 90,844 0.00%
2013-04-30 0 0.132 0.132 0.133 0.131 0.133 1,165,500 152,900 0.1312 90,877 90,877 91,565 90,188 91,565 2 90,318 0.00%
2013-04-29 0 0.132 0.131 0.132 0.130 0.132 1,659,030 216,516 0.1305 90,877 90,188 90,877 89,500 90,877 2 89,849 1.54%
2013-04-26 0 0.130 0.127 0.130 0.127 0.134 448,000 58,912 0.1315 89,500 87,435 89,500 87,435 92,254 1 90,533 2.36%
2013-04-25 0 0.127 0.127 0.130 0.127 0.130 1,157,000 147,732 0.1277 87,435 87,435 89,500 87,435 89,500 2 87,906 -2.31%
2013-04-24 0 0.130 0.127 0.130 0.128 0.135 1,248,000 164,132 0.1315 89,500 87,435 89,500 88,123 92,942 2 90,544 -1.52%
2013-04-23 0 0.132 0.132 0.134 0.123 0.134 2,406,050 310,572 0.1291 90,877 90,877 92,254 84,681 92,254 3 88,866 7.32%
2013-04-22 0 0.123 0.123 0.127 - - 20,002 2,480 0.1240 84,681 84,681 87,435 - - 0 85,361 0.00%
2013-04-19 0 0.123 0.121 0.127 0.118 0.128 2,476,645 305,580 0.1234 84,681 83,304 87,435 81,238 88,123 4 84,946 2.50%
2013-04-18 0 0.120 0.119 0.123 0.116 0.123 224,000 26,924 0.1202 82,615 81,927 84,681 79,862 84,681 0 82,751 -3.23%
2013-04-17 0 0.124 0.122 0.125 0.118 0.124 1,512,870 186,088 0.1230 85,369 83,992 86,058 81,238 85,369 2 84,683 5.08%
2013-04-16 0 0.118 0.118 0.122 0.117 0.120 168,000 20,084 0.1195 81,238 81,238 83,992 80,550 82,615 0 82,304 -0.84%
2013-04-15 0 0.119 0.119 0.123 0.118 0.125 116,050 13,753 0.1185 81,927 81,927 84,681 81,238 86,058 0 81,589 0.85%
2013-04-12 0 0.118 0.118 0.121 0.116 0.121 1,436,000 172,116 0.1199 81,238 81,238 83,304 79,862 83,304 2 82,518 -1.67%
2013-04-11 0 0.120 0.117 0.120 0.120 0.120 694,200 83,315 0.1200 82,615 80,550 82,615 82,615 82,615 1 82,626 0.00%
2013-04-10 0 0.120 0.118 0.124 0.115 0.120 1,009,533 119,373 0.1182 82,615 81,238 85,369 79,173 82,615 1 81,408 -3.23%
2013-04-09 0 0.124 0.124 0.125 0.121 0.127 740,000 90,632 0.1225 85,369 85,369 86,058 83,304 87,435 1 84,320 2.48%
2013-04-08 0 0.121 0.120 0.122 0.117 0.158 12,608,589 1,630,058 0.1293 83,304 82,615 83,992 80,550 108,777 18 89,005 -35.29%
2013-04-05 0 0.187 0.181 0.188 0.180 0.190 1,932,005 350,336 0.1813 128,742 124,612 129,431 123,923 130,808 3 124,841 -2.60%
2013-04-03 0 0.192 0.187 0.192 0.180 0.193 1,772,000 337,692 0.1906 132,185 128,742 132,185 123,923 132,873 3 131,201 6.67%
2013-04-02 0 0.180 0.180 0.194 0.179 0.194 3,700,000 666,932 0.1803 123,923 123,923 133,562 123,235 133,562 5 124,097 0.00%
2013-03-28 0 0.180 0.179 0.180 0.180 0.187 2,195,038 401,075 0.1827 123,923 123,235 123,923 123,923 128,742 3 125,795 -2.17%
2013-03-27 0 0.184 0.182 0.184 0.182 0.188 1,976,000 366,804 0.1856 126,677 125,300 126,677 125,300 129,431 3 127,799 -3.16%
2013-03-26 0 0.190 0.188 0.190 0.189 0.209 5,511,000 1,060,218 0.1924 130,808 129,431 130,808 130,119 143,888 8 132,448 -6.86%
2013-03-25 0 0.204 0.196 0.204 0.191 0.214 2,324,000 472,104 0.2031 140,446 134,938 140,446 131,496 147,331 3 139,856 4.08%
2013-03-22 0 0.196 0.196 0.200 0.195 0.216 9,911,110 2,003,337 0.2021 134,938 134,938 137,692 134,250 148,708 14 139,159 -8.84%
2013-03-21 0 0.215 0.214 0.215 0.211 0.249 18,244,000 4,157,152 0.2279 148,019 147,331 148,019 145,265 171,427 26 156,876 -10.79%
2013-03-20 0 0.241 0.240 0.241 0.230 0.280 14,043,607 3,579,161 0.2549 165,919 165,231 165,919 158,346 192,769 20 175,462 -12.36%
2013-03-19 0 0.275 0.275 0.280 0.270 0.355 30,699,972 9,952,289 0.3242 189,327 189,327 192,769 185,885 244,404 45 223,185 -14.06%
2013-03-18 0 0.320 0.310 0.320 0.300 0.320 504,000 159,280 0.3160 220,308 213,423 220,308 206,539 220,308 1 217,576 -3.03%
2013-03-15 0 0.330 0.325 0.340 0.325 0.340 2,233,514 738,199 0.3305 227,192 223,750 234,077 223,750 234,077 3 227,544 -2.94%
2013-03-14 0 0.340 0.330 0.340 0.340 0.340 60,000 20,400 0.3400 234,077 227,192 234,077 234,077 234,077 0 234,077 0.00%
2013-03-13 0 0.340 0.325 0.340 0.330 0.345 2,200,000 737,940 0.3354 234,077 223,750 234,077 227,192 237,519 3 230,929 0.00%
2013-03-12 0 0.340 0.335 0.345 0.335 0.375 4,544,000 1,596,020 0.3512 234,077 230,635 237,519 230,635 258,173 7 241,813 0.00%
2013-03-11 0 0.340 0.335 0.345 0.340 0.350 3,208,006 1,109,261 0.3458 234,077 230,635 237,519 234,077 240,962 5 238,056 0.00%
2013-03-08 0 0.340 0.340 0.350 0.340 0.350 260,000 90,100 0.3465 234,077 234,077 240,962 234,077 240,962 0 238,578 -2.86%
2013-03-07 0 0.350 0.350 0.355 0.335 0.375 21,332,013 7,655,524 0.3589 240,962 240,962 244,404 230,635 258,173 31 247,072 6.06%
2013-03-06 0 0.330 0.330 0.340 0.330 0.365 6,820,010 2,369,023 0.3474 227,192 227,192 234,077 227,192 251,289 10 239,146 1.54%
2013-03-05 0 0.325 0.325 0.330 0.320 0.335 640,001 207,460 0.3242 223,750 223,750 227,192 220,308 230,635 1 223,169 0.00%
2013-03-04 0 0.325 0.325 0.330 0.315 0.335 1,816,007 579,562 0.3191 223,750 223,750 227,192 216,865 230,635 3 219,716 0.00%
2013-03-01 0 0.325 0.320 0.335 0.320 0.345 2,244,049 739,015 0.3293 223,750 220,308 230,635 220,308 237,519 3 226,726 -5.80%
2013-02-28 0 0.345 0.335 0.345 0.335 0.350 1,840,000 630,480 0.3427 237,519 230,635 237,519 230,635 240,962 3 235,903 1.47%
2013-02-27 0 0.340 0.335 0.345 0.335 0.355 2,348,000 798,960 0.3403 234,077 230,635 237,519 230,635 244,404 3 234,265 -1.45%
2013-02-26 0 0.345 0.345 0.350 0.335 0.355 3,508,000 1,200,760 0.3423 237,519 237,519 240,962 230,635 244,404 5 235,655 -5.48%
2013-02-25 0 0.365 0.355 0.365 0.355 0.380 2,076,000 751,300 0.3619 251,289 244,404 251,289 244,404 261,615 3 249,153 -1.35%
2013-02-22 0 0.370 0.365 0.375 0.365 0.405 15,599,914 5,962,889 0.3822 254,731 251,289 258,173 251,289 278,827 23 263,157 0.00%
2013-02-21 0 0.370 0.360 0.370 0.360 0.370 768,000 279,480 0.3639 254,731 247,846 254,731 247,846 254,731 1 250,535 -2.63%
2013-02-20 0 0.380 0.370 0.380 0.370 0.385 1,030,200 388,611 0.3772 261,615 254,731 261,615 254,731 265,058 1 259,701 0.00%
2013-02-19 0 0.380 0.370 0.380 0.360 0.410 5,233,813 2,016,354 0.3853 261,615 254,731 261,615 247,846 282,269 8 265,233 7.04%
2013-02-18 0 0.355 0.350 0.360 0.350 0.360 3,400,069 1,204,724 0.3543 244,404 240,962 247,846 240,962 247,846 5 243,938 -1.39%
2013-02-15 0 0.360 0.355 0.360 0.355 0.370 4,554,100 1,633,414 0.3587 247,846 244,404 247,846 244,404 254,731 7 246,930 -2.70%
2013-02-14 0 0.370 0.365 0.370 0.365 0.395 4,475,500 1,670,127 0.3732 254,731 251,289 254,731 251,289 271,942 7 256,914 -2.63%
2013-02-08 0 0.380 0.375 0.380 0.380 0.390 2,447,724 930,693 0.3802 261,615 258,173 261,615 261,615 268,500 4 261,772 -2.56%
2013-02-07 0 0.390 0.390 0.395 0.390 0.430 4,648,625 1,866,791 0.4016 268,500 268,500 271,942 268,500 296,039 7 276,472 -8.24%
2013-02-06 0 0.425 0.415 0.425 0.415 0.440 1,963,500 828,760 0.4221 292,596 285,712 292,596 285,712 302,923 3 290,588 1.19%
2013-02-05 0 0.420 0.420 0.430 0.420 0.440 2,912,009 1,252,963 0.4303 289,154 289,154 296,039 289,154 302,923 4 296,227 -5.62%
2013-02-04 0 0.445 0.440 0.450 0.440 0.460 2,575,352 1,156,184 0.4489 306,365 302,923 309,808 302,923 316,692 4 309,079 0.00%
2013-02-01 0 0.445 0.440 0.445 0.440 0.455 3,526,386 1,580,674 0.4482 306,365 302,923 306,365 302,923 313,250 5 308,597 -1.11%
2013-01-31 0 0.450 0.450 0.455 0.445 0.455 2,020,010 906,284 0.4487 309,808 309,808 313,250 306,365 313,250 3 308,881 0.00%
2013-01-30 0 0.450 0.445 0.450 0.435 0.470 6,117,002 2,741,990 0.4483 309,808 306,365 309,808 299,481 323,577 9 308,608 -2.17%
2013-01-29 0 0.460 0.450 0.460 0.450 0.480 14,564,264 6,783,394 0.4658 316,692 309,808 316,692 309,808 330,462 21 320,655 -3.16%
2013-01-28 0 0.475 0.470 0.475 0.465 0.500 5,083,791 2,427,406 0.4775 327,019 323,577 327,019 320,135 344,231 7 328,726 1.06%
2013-01-25 0 0.470 0.465 0.470 0.460 0.475 3,342,000 1,558,010 0.4662 323,577 320,135 323,577 316,692 327,019 5 320,955 0.00%
2013-01-24 0 0.470 0.470 0.475 0.465 0.480 8,320,506 3,927,374 0.4720 323,577 323,577 327,019 320,135 330,462 12 324,962 0.00%
2013-01-23 0 0.470 0.465 0.470 0.435 0.485 17,744,465 8,199,121 0.4621 323,577 320,135 323,577 299,481 333,904 26 318,115 8.05%
2013-01-22 0 0.435 0.430 0.435 0.415 0.460 9,672,468 4,217,217 0.4360 299,481 296,039 299,481 285,712 316,692 14 300,171 4.82%
2013-01-21 0 0.415 0.410 0.415 0.405 0.415 494,824 203,272 0.4108 285,712 282,269 285,712 278,827 285,712 1 282,818 1.22%
2013-01-18 0 0.410 0.410 0.415 0.405 0.420 908,052 373,770 0.4116 282,269 282,269 285,712 278,827 289,154 1 283,383 0.00%
2013-01-17 0 0.410 0.410 0.415 0.410 0.425 1,194,447 496,289 0.4155 282,269 282,269 285,712 282,269 292,596 2 286,054 -3.53%
2013-01-16 0 0.425 0.420 0.425 0.420 0.430 1,235,269 526,187 0.4260 292,596 289,154 292,596 289,154 296,039 2 293,264 -1.16%
2013-01-15 0 0.430 0.420 0.435 0.420 0.430 3,299,454 1,396,767 0.4233 296,039 289,154 299,481 289,154 296,039 5 291,448 -2.27%
2013-01-14 0 0.440 0.440 0.450 0.410 0.450 1,737,500 746,102 0.4294 302,923 302,923 309,808 282,269 309,808 3 295,633 -6.38%
2013-01-11 0 0.470 0.465 0.490 0.470 0.480 241,900 115,076 0.4757 323,577 320,135 337,346 323,577 330,462 0 327,513 -2.08%
2013-01-10 0 0.480 0.480 0.500 0.460 0.480 192,757 90,120 0.4675 330,462 330,462 344,231 316,692 330,462 0 321,878 1.05%
2013-01-09 0 0.475 0.470 0.475 0.460 0.480 215,057 100,585 0.4677 327,019 323,577 327,019 316,692 330,462 0 322,003 3.26%
2013-01-08 0 0.460 0.460 0.480 0.460 0.480 501,934 237,809 0.4738 316,692 316,692 330,462 316,692 330,462 1 326,183 -3.16%
2013-01-07 0 0.475 0.470 0.475 0.475 0.480 144,030 68,733 0.4772 327,019 323,577 327,019 327,019 330,462 0 328,543 1.06%
2013-01-04 0 0.470 0.470 0.480 0.455 0.475 451,623 212,105 0.4697 323,577 323,577 330,462 313,250 327,019 1 323,336 0.00%
2013-01-03 0 0.470 0.470 0.480 0.470 0.480 528,712 252,720 0.4780 323,577 323,577 330,462 323,577 330,462 1 329,079 0.00%
2013-01-02 0 0.470 0.470 0.475 0.470 0.480 714,433 337,074 0.4718 323,577 323,577 327,019 323,577 330,462 1 324,821 0.00%
2012-12-31 0 0.470 0.460 0.470 0.460 0.470 482,070 223,970 0.4646 323,577 316,692 323,577 316,692 323,577 1 319,860 -2.08%
2012-12-28 0 0.480 0.475 0.490 0.470 0.530 497,500 246,392 0.4953 330,462 327,019 337,346 323,577 364,885 1 340,968 -2.04%
2012-12-27 0 0.490 0.475 0.490 0.465 0.530 555,921 266,485 0.4794 337,346 327,019 337,346 320,135 364,885 1 330,019 -2.00%
2012-12-24 0 0.500 0.500 0.520 0.490 0.550 293,515 149,897 0.5107 344,231 344,231 358,000 337,346 378,654 0 351,595 -5.66%
2012-12-21 0 0.530 0.530 0.540 0.520 0.640 331,174 177,954 0.5373 364,885 364,885 371,769 358,000 440,615 0 369,940 -10.17%
2012-12-20 0 0.590 0.560 0.590 0.520 0.600 12,086 7,078 0.5856 406,192 385,539 406,192 358,000 413,077 0 403,188 -3.28%
2012-12-19 0 0.610 0.540 0.610 0.400 0.620 94,865 52,194 0.5502 419,962 371,769 419,962 275,385 426,846 0 378,786 8.93%
2012-12-18 0 0.560 0.560 0.600 0.530 0.650 53,987 33,015 0.6115 385,539 385,539 413,077 364,885 447,500 0 421,019 -8.20%
2012-12-17 0 0.610 0.600 0.610 0.540 0.670 256,146 146,907 0.5735 419,962 413,077 419,962 371,769 461,269 0 394,852 -1.61%
2012-12-14 0 0.620 0.620 0.630 0.600 0.680 68,432 42,406 0.6197 426,846 426,846 433,731 413,077 468,154 0 426,627 -7.46%
2012-12-13 0 0.670 0.610 0.690 0.610 0.720 617,200 390,749 0.6331 461,269 419,962 475,039 419,962 495,692 1 435,865 -4.29%
2012-12-12 0 0.700 0.630 0.680 0.630 1.000 2,597,712 2,022,433 0.7785 481,923 433,731 468,154 433,731 688,462 4 535,998 31.25%
2012-12-11 0 1.200 1.180 1.200 1.130 1.300 128,503 150,023 1.1675 367,180 361,060 367,180 345,761 397,778 0 357,225 1.69%
2012-12-10 0 0.059 0.059 0.060 0.058 0.068 8,616,160 523,722 0.0608 361,060 361,060 367,180 354,940 416,137 1 371,975 -13.24%
2012-12-07 0 0.068 0.063 0.070 0.062 0.071 2,494,800 163,851 0.0657 416,137 385,539 428,376 379,419 434,496 0 401,921 -6.85%
2012-12-06 0 0.073 0.072 0.073 0.070 0.080 1,479,120 108,945 0.0737 446,735 440,615 446,735 428,376 489,573 0 450,745 -8.75%
2012-12-05 0 0.080 0.075 0.080 0.080 0.084 5,693,872 467,522 0.0821 489,573 458,974 489,573 489,573 514,051 1 502,483 -2.44%
2012-12-04 0 0.082 0.079 0.082 0.077 0.082 10,762,400 853,830 0.0793 501,812 483,453 501,812 471,214 501,812 2 485,500 6.49%
2012-12-03 0 0.077 0.072 0.078 0.070 0.077 3,057,194 231,915 0.0759 471,214 440,615 477,333 428,376 471,214 0 464,230 6.94%
2012-11-30 0 0.072 0.072 0.079 0.070 0.078 4,632,662 341,153 0.0736 440,615 440,615 483,453 428,376 477,333 1 450,657 2.86%
2012-11-29 0 0.070 0.070 0.071 0.070 0.070 855,640 59,881 0.0700 428,376 428,376 434,496 428,376 428,376 0 428,277 0.00%
2012-11-28 0 0.070 0.070 0.072 0.070 0.072 2,186,388 154,047 0.0705 428,376 428,376 440,615 428,376 440,615 0 431,175 0.00%
2012-11-27 0 0.070 0.070 0.071 0.063 0.071 6,407,236 441,217 0.0689 428,376 428,376 434,496 385,539 434,496 1 421,414 11.11%
2012-11-26 0 0.063 0.063 0.064 0.063 0.063 642,050 40,448 0.0630 385,539 385,539 391,658 385,539 385,539 0 385,528 0.00%
2012-11-23 0 0.063 0.063 0.064 0.063 0.064 1,002,000 63,336 0.0632 385,539 385,539 391,658 385,539 391,658 0 386,821 -1.56%
2012-11-22 0 0.064 0.064 0.065 0.064 0.065 1,048,050 67,873 0.0648 391,658 391,658 397,778 391,658 397,778 0 396,317 0.00%
2012-11-21 0 0.064 0.064 0.066 0.064 0.064 152,000 9,728 0.0640 391,658 391,658 403,898 391,658 391,658 0 391,658 0.00%
2012-11-20 0 0.064 0.061 0.065 0.064 0.066 1,228,040 78,952 0.0643 391,658 373,299 397,778 391,658 403,898 0 393,439 0.00%
2012-11-19 0 0.064 0.063 0.064 0.062 0.064 1,408,000 88,866 0.0631 391,658 385,539 391,658 379,419 391,658 0 386,243 1.59%
2012-11-16 0 0.063 0.063 0.064 0.063 0.063 650,000 40,950 0.0630 385,539 385,539 391,658 385,539 385,539 0 385,539 0.00%
2012-11-15 0 0.063 0.063 0.064 0.063 0.063 2,086,000 131,418 0.0630 385,539 385,539 391,658 385,539 385,539 0 385,539 0.00%
2012-11-14 0 0.063 0.063 0.064 0.060 0.064 5,082,010 319,516 0.0629 385,539 385,539 391,658 367,180 391,658 1 384,755 3.28%
2012-11-13 0 0.061 0.060 0.064 0.060 0.061 380,000 22,960 0.0604 373,299 367,180 391,658 367,180 373,299 0 369,756 -4.69%
2012-11-12 0 0.064 0.061 0.064 0.061 0.064 398,000 24,878 0.0625 391,658 373,299 391,658 373,299 391,658 0 382,525 6.67%
2012-11-09 0 0.060 0.059 0.061 0.060 0.061 110,000 6,610 0.0601 367,180 361,060 373,299 367,180 373,299 0 367,736 -1.64%
2012-11-08 0 0.061 0.061 0.063 0.061 0.062 902,000 55,904 0.0620 373,299 373,299 385,539 373,299 379,419 0 379,283 -3.17%
2012-11-07 0 0.063 0.061 0.065 0.058 0.063 4,330,400 265,734 0.0614 385,539 373,299 397,778 354,940 385,539 1 375,531 0.00%
2012-11-06 0 0.063 0.063 0.064 0.062 0.064 2,975,800 186,325 0.0626 385,539 385,539 391,658 379,419 391,658 0 383,173 0.00%
2012-11-05 0 0.063 0.063 0.064 0.062 0.064 4,722,000 295,636 0.0626 385,539 385,539 391,658 379,419 391,658 1 383,141 0.00%
2012-11-02 0 0.063 0.063 0.064 0.060 0.064 5,323,440 336,578 0.0632 385,539 385,539 391,658 367,180 391,658 1 386,919 0.00%
2012-11-01 0 0.063 0.063 0.064 0.061 0.063 8,883,000 559,456 0.0630 385,539 385,539 391,658 373,299 385,539 1 385,419 0.00%
2012-10-31 0 0.063 0.062 0.063 0.062 0.064 4,366,000 272,426 0.0624 385,539 379,419 385,539 379,419 391,658 1 381,849 5.00%
2012-10-30 0 0.060 0.060 0.063 0.060 0.061 202,000 12,320 0.0610 367,180 367,180 385,539 367,180 373,299 0 373,239 -3.23%
2012-10-29 0 0.062 0.062 0.064 0.062 0.064 6,244,100 387,509 0.0621 379,419 379,419 391,658 379,419 391,658 1 379,786 1.64%
2012-10-26 0 0.061 0.061 0.063 0.061 0.066 5,196,210 323,795 0.0623 373,299 373,299 385,539 373,299 403,898 1 381,339 -1.61%
2012-10-25 0 0.062 0.062 0.063 0.059 0.066 10,236,065 635,587 0.0621 379,419 379,419 385,539 361,060 403,898 2 379,987 5.08%
2012-10-24 0 0.059 0.057 0.059 0.057 0.059 2,986,275 174,241 0.0583 361,060 348,821 361,060 348,821 361,060 0 357,065 -1.67%
2012-10-22 0 0.060 0.059 0.060 0.055 0.062 19,598,000 1,154,930 0.0589 367,180 361,060 367,180 336,581 379,419 3 360,638 7.14%
2012-10-19 0 0.056 0.055 0.056 0.054 0.056 5,289,500 288,571 0.0546 342,701 336,581 342,701 330,462 342,701 1 333,861 3.70%
2012-10-18 0 0.054 0.053 0.054 0.054 0.056 3,021,279 164,690 0.0545 330,462 324,342 330,462 330,462 342,701 0 333,583 -1.82%
2012-10-17 0 0.055 0.054 0.055 0.053 0.055 4,940,000 264,598 0.0536 336,581 330,462 336,581 324,342 336,581 1 327,783 0.00%
2012-10-16 0 0.055 0.054 0.055 0.051 0.055 6,794,250 370,921 0.0546 336,581 330,462 336,581 312,103 336,581 1 334,093 0.00%
2012-10-15 0 0.055 0.054 0.055 0.051 0.056 21,098,233 1,148,206 0.0544 336,581 330,462 336,581 312,103 342,701 3 333,043 -1.79%
2012-10-12 0 0.056 0.056 0.057 0.055 0.070 61,086,120 3,638,288 0.0596 342,701 342,701 348,821 336,581 428,376 10 364,487 -31.71%
2012-10-11 0 0.082 0.081 0.082 0.081 0.083 1,821,500 149,063 0.0818 501,812 495,692 501,812 495,692 507,932 0 500,804 0.00%
2012-10-10 0 0.082 0.081 0.082 0.080 0.082 3,772,000 303,332 0.0804 501,812 495,692 501,812 489,573 501,812 1 492,123 1.23%
2012-10-09 0 0.081 0.081 0.082 0.079 0.086 14,207,017 1,164,875 0.0820 495,692 495,692 501,812 483,453 526,291 2 501,769 1.25%
2012-10-08 0 0.080 0.079 0.080 0.079 0.080 2,423,374 191,600 0.0791 489,573 483,453 489,573 483,453 489,573 0 483,841 0.00%
2012-10-05 0 0.080 0.079 0.080 0.079 0.081 4,016,000 319,960 0.0797 489,573 483,453 489,573 483,453 495,692 1 487,561 2.56%
2012-10-04 0 0.078 0.077 0.079 0.077 0.079 9,436,035 735,450 0.0779 477,333 471,214 483,453 471,214 483,453 2 476,970 -2.50%
2012-10-03 0 0.080 0.079 0.080 0.078 0.081 6,666,000 522,938 0.0784 489,573 483,453 489,573 477,333 495,692 1 480,078 2.56%
2012-09-28 0 0.078 0.078 0.079 0.078 0.081 6,946,000 543,510 0.0782 477,333 477,333 483,453 477,333 495,692 1 478,851 -1.27%
2012-09-27 0 0.079 0.079 0.081 0.078 0.082 8,038,000 636,832 0.0792 483,453 483,453 495,692 477,333 501,812 1 484,846 -1.25%
2012-09-26 0 0.080 0.080 0.081 0.079 0.081 1,792,100 142,855 0.0797 489,573 489,573 495,692 483,453 495,692 0 487,821 -1.23%
2012-09-25 0 0.081 0.080 0.081 0.078 0.082 7,034,000 565,328 0.0804 495,692 489,573 495,692 477,333 501,812 1 491,842 3.85%
2012-09-24 0 0.078 0.078 0.079 0.078 0.082 7,200,050 575,833 0.0800 477,333 477,333 483,453 477,333 501,812 1 489,427 -3.70%
2012-09-21 0 0.081 0.081 0.083 0.080 0.083 6,768,000 549,990 0.0813 495,692 495,692 507,932 489,573 507,932 1 497,304 0.00%
2012-09-20 0 0.081 0.081 0.082 0.080 0.086 27,893,495 2,281,150 0.0818 495,692 495,692 501,812 489,573 526,291 5 500,470 0.00%
2012-09-19 0 0.081 0.081 0.082 0.081 0.083 6,334,025 517,187 0.0817 495,692 495,692 501,812 495,692 507,932 1 499,684 -1.22%
2012-09-18 0 0.082 0.081 0.082 0.081 0.084 6,422,000 524,260 0.0816 501,812 495,692 501,812 495,692 514,051 1 499,578 0.00%
2012-09-17 0 0.082 0.081 0.082 0.081 0.089 24,456,015 2,067,607 0.0845 501,812 495,692 501,812 495,692 544,650 4 517,380 -1.20%
2012-09-14 0 0.083 0.082 0.083 0.080 0.084 15,112,030 1,232,558 0.0816 507,932 501,812 507,932 489,573 514,051 2 499,128 1.22%
2012-09-13 0 0.082 0.081 0.082 0.078 0.086 31,247,085 2,591,174 0.0829 501,812 495,692 501,812 477,333 526,291 5 507,475 3.80%
2012-09-12 0 0.079 0.078 0.079 0.077 0.080 4,520,000 352,534 0.0780 483,453 477,333 483,453 471,214 489,573 1 477,298 0.00%
2012-09-11 0 0.079 0.078 0.079 0.078 0.079 3,496,300 273,851 0.0783 483,453 477,333 483,453 477,333 483,453 1 479,328 1.28%
2012-09-10 0 0.078 0.077 0.078 0.077 0.079 4,354,000 339,462 0.0780 477,333 471,214 477,333 471,214 483,453 1 477,123 -1.27%
2012-09-07 0 0.079 0.078 0.079 0.078 0.080 3,310,000 261,218 0.0789 483,453 477,333 483,453 477,333 489,573 1 482,950 0.00%
2012-09-06 0 0.079 0.078 0.079 0.078 0.079 5,384,000 423,386 0.0786 483,453 477,333 483,453 477,333 483,453 1 481,237 0.00%
2012-09-05 0 0.079 0.078 0.079 0.076 0.080 6,686,000 523,974 0.0784 483,453 477,333 483,453 465,094 489,573 1 479,591 3.95%
2012-09-04 0 0.076 0.076 0.077 0.076 0.077 4,974,000 381,864 0.0768 465,094 465,094 471,214 465,094 471,214 1 469,819 -1.30%
2012-09-03 0 0.077 0.076 0.077 0.076 0.082 24,394,000 1,893,788 0.0776 471,214 465,094 471,214 465,094 501,812 4 475,090 -1.28%
2012-08-31 0 0.078 0.077 0.079 0.078 0.079 5,756,080 449,923 0.0782 477,333 471,214 483,453 477,333 483,453 1 478,342 -1.27%
2012-08-30 0 0.079 0.079 0.080 0.078 0.081 10,198,000 810,050 0.0794 483,453 483,453 489,573 477,333 495,692 2 486,098 -2.47%
2012-08-29 0 0.081 0.081 0.082 0.081 0.083 2,664,000 217,784 0.0818 495,692 495,692 501,812 495,692 507,932 0 500,287 0.00%
2012-08-28 0 0.081 0.081 0.083 0.080 0.086 14,890,000 1,248,656 0.0839 495,692 495,692 507,932 489,573 526,291 2 513,187 0.00%
2012-08-27 0 0.081 0.080 0.081 0.080 0.084 6,414,120 526,872 0.0821 495,692 489,573 495,692 489,573 514,051 1 502,684 1.25%
2012-08-24 0 0.080 0.080 0.081 0.079 0.083 10,813,715 863,907 0.0799 489,573 489,573 495,692 483,453 507,932 2 488,899 -3.61%
2012-08-23 0 0.083 0.082 0.083 0.078 0.084 19,852,330 1,623,458 0.0818 507,932 501,812 507,932 477,333 514,051 3 500,446 7.79%
2012-08-22 0 0.077 0.077 0.078 0.077 0.084 17,610,000 1,408,812 0.0800 471,214 471,214 477,333 471,214 514,051 3 489,577 -2.53%
2012-08-21 0 0.079 0.079 0.080 0.078 0.082 7,680,498 613,458 0.0799 483,453 483,453 489,573 477,333 501,812 1 488,790 0.00%
2012-08-20 0 0.079 0.078 0.079 0.078 0.085 21,736,250 1,735,918 0.0799 483,453 477,333 483,453 477,333 520,171 4 488,733 -8.14%
2012-08-17 0 0.086 0.086 0.087 0.083 0.093 18,978,000 1,669,576 0.0880 526,291 526,291 532,410 507,932 569,128 3 538,373 0.00%
2012-08-16 0 0.086 0.086 0.087 0.079 0.102 110,745,230 10,240,718 0.0925 526,291 526,291 532,410 483,453 624,205 18 565,891 11.69%
2012-08-15 0 0.077 0.076 0.077 0.075 0.082 16,728,000 1,277,746 0.0764 471,214 465,094 471,214 458,974 501,812 3 467,442 -6.10%
2012-08-14 0 0.082 0.079 0.082 0.079 0.084 9,728,250 787,216 0.0809 501,812 483,453 501,812 483,453 514,051 2 495,207 2.50%
2012-08-13 0 0.080 0.080 0.081 0.080 0.091 25,714,090 2,113,298 0.0822 489,573 489,573 495,692 489,573 556,889 4 502,941 -12.09%
2012-08-10 0 0.091 0.091 0.092 0.090 0.096 8,640,000 800,456 0.0926 556,889 556,889 563,009 550,769 587,487 1 566,958 0.00%
2012-08-09 0 0.091 0.090 0.091 0.083 0.091 11,233,862 986,696 0.0878 556,889 550,769 556,889 507,932 556,889 2 537,504 4.60%
2012-08-08 0 0.087 0.087 0.088 0.086 0.100 30,522,060 2,731,813 0.0895 532,410 532,410 538,530 526,291 611,966 5 547,727 -13.00%
2012-08-07 0 0.100 0.099 0.102 0.098 0.106 12,556,010 1,270,914 0.1012 611,966 605,846 624,205 599,727 648,684 2 619,429 -5.66%
2012-08-06 0 0.106 0.104 0.106 0.102 0.106 5,362,000 560,172 0.1045 648,684 636,445 648,684 624,205 648,684 1 639,325 1.92%
2012-08-03 0 0.104 0.104 0.105 0.101 0.105 25,364,000 2,596,468 0.1024 636,445 636,445 642,564 618,086 642,564 4 626,459 4.00%
2012-08-02 0 0.100 0.100 0.102 0.100 0.120 28,698,000 3,077,426 0.1072 611,966 611,966 624,205 611,966 734,359 5 656,241 -14.53%
2012-08-01 0 0.117 0.117 0.118 0.116 0.119 22,614,000 2,653,486 0.1173 716,000 716,000 722,120 709,880 728,239 4 718,070 -1.68%
2012-07-31 0 0.119 0.116 0.119 0.115 0.139 66,378,000 8,252,532 0.1243 728,239 709,880 728,239 703,761 850,633 11 760,835 0.85%
2012-07-30 0 0.118 0.118 0.120 0.115 0.120 2,368,000 279,054 0.1178 722,120 722,120 734,359 703,761 734,359 0 721,164 0.00%
2012-07-27 0 0.118 0.117 0.118 0.114 0.119 6,464,000 754,054 0.1167 722,120 716,000 722,120 697,641 728,239 1 713,885 0.85%
2012-07-26 0 0.117 0.116 0.117 0.109 0.130 20,134,000 2,402,086 0.1193 716,000 709,880 716,000 667,043 795,556 3 730,106 3.54%
2012-07-25 0 0.113 0.112 0.114 0.112 0.128 16,446,000 1,953,112 0.1188 691,521 685,402 697,641 685,402 783,316 3 726,765 -11.72%
2012-07-24 0 0.128 0.126 0.128 0.123 0.134 8,474,000 1,083,716 0.1279 783,316 771,077 783,316 752,718 820,034 1 782,626 -1.54%
2012-07-23 0 0.130 0.131 0.132 0.121 0.149 31,648,000 4,156,252 0.1313 795,556 801,675 807,795 740,479 911,829 5 803,679 -10.96%
2012-07-20 0 0.146 0.145 0.146 0.103 0.151 79,888,000 10,488,816 0.1313 893,470 887,351 893,470 630,325 924,068 13 803,475 40.38%
2012-07-19 0 0.104 0.104 0.106 0.104 0.108 11,167,400 1,177,823 0.1055 636,445 636,445 648,684 636,445 660,923 2 645,439 -1.89%
2012-07-18 0 0.106 0.104 0.108 0.100 0.115 12,244,120 1,318,623 0.1077 648,684 636,445 660,923 611,966 703,761 2 659,053 4.95%
2012-07-17 0 0.101 0.100 0.102 0.100 0.106 4,528,000 460,720 0.1017 618,086 611,966 624,205 611,966 648,684 1 622,670 -3.81%
2012-07-16 0 0.105 0.104 0.106 0.104 0.110 7,870,000 829,994 0.1055 642,564 636,445 648,684 636,445 673,163 1 645,398 -4.55%
2012-07-13 0 0.110 0.109 0.110 0.107 0.111 3,132,000 343,428 0.1097 673,163 667,043 673,163 654,804 679,282 1 671,029 2.80%
2012-07-12 0 0.107 0.106 0.108 0.106 0.112 7,278,000 792,272 0.1089 654,804 648,684 660,923 648,684 685,402 1 666,177 -3.60%
2012-07-11 0 0.111 0.111 0.112 0.111 0.116 9,880,300 1,109,411 0.1123 679,282 679,282 685,402 679,282 709,880 2 687,147 -1.77%
2012-07-10 0 0.113 0.112 0.113 0.111 0.116 9,384,000 1,062,738 0.1133 691,521 685,402 691,521 679,282 709,880 2 693,051 -1.74%
2012-07-09 0 0.115 0.114 0.115 0.114 0.131 18,902,000 2,269,904 0.1201 703,761 697,641 703,761 697,641 801,675 3 734,898 -14.18%
2012-07-06 0 0.134 0.131 0.134 0.122 0.138 17,328,000 2,297,510 0.1326 820,034 801,675 820,034 746,598 844,513 3 811,402 10.74%
2012-07-05 0 0.121 0.120 0.122 0.111 0.128 23,306,000 2,759,374 0.1184 740,479 734,359 746,598 679,282 783,316 4 724,553 -5.47%
2012-07-04 0 0.128 0.126 0.128 0.126 0.164 50,386,050 7,022,222 0.1394 783,316 771,077 783,316 771,077 1,003,624 8 852,887 -21.47%
2012-07-03 0 0.163 0.163 0.164 0.162 0.189 33,654,000 5,781,540 0.1718 997,504 997,504 1,003,624 991,385 1,156,616 5 1,051,318 -13.76%
2012-06-29 0 0.189 0.188 0.189 0.172 0.199 27,666,000 5,257,090 0.1900 1,156,616 1,150,496 1,156,616 1,052,581 1,217,812 5 1,162,857 -4.06%
2012-06-28 0 0.197 0.197 0.198 0.195 0.202 28,234,000 5,587,154 0.1979 1,205,573 1,205,573 1,211,693 1,193,333 1,236,171 5 1,211,004 1.03%
2012-06-27 0 0.195 0.194 0.195 0.187 0.198 33,726,005 6,521,528 0.1934 1,193,333 1,187,214 1,193,333 1,144,376 1,211,693 6 1,183,346 4.28%
2012-06-26 0 0.187 0.186 0.187 0.182 0.188 19,540,000 3,600,238 0.1842 1,144,376 1,138,257 1,144,376 1,113,778 1,150,496 3 1,127,545 2.75%
2012-06-25 0 0.182 0.181 0.183 0.176 0.187 21,589,050 3,918,566 0.1815 1,113,778 1,107,658 1,119,898 1,077,060 1,144,376 4 1,110,762 4.00%
2012-06-22 0 0.175 0.175 0.176 0.171 0.178 19,504,000 3,421,274 0.1754 1,070,940 1,070,940 1,077,060 1,046,462 1,089,299 3 1,073,474 -1.13%
2012-06-21 0 0.177 0.176 0.177 0.175 0.183 24,790,000 4,431,698 0.1788 1,083,180 1,077,060 1,083,180 1,070,940 1,119,898 4 1,094,009 1.72%
2012-06-20 0 0.174 0.173 0.174 0.171 0.178 23,814,000 4,142,346 0.1739 1,064,821 1,058,701 1,064,821 1,046,462 1,089,299 4 1,064,489 1.75%
2012-06-19 0 0.171 0.170 0.171 0.165 0.173 18,094,020 3,074,109 0.1699 1,046,462 1,040,342 1,046,462 1,009,744 1,058,701 3 1,039,708 1.79%
2012-06-18 0 0.168 0.168 0.169 0.164 0.176 17,738,000 3,023,008 0.1704 1,028,103 1,028,103 1,034,222 1,003,624 1,077,060 3 1,042,946 2.44%
2012-06-15 0 0.164 0.164 0.165 0.156 0.165 22,046,000 3,579,226 0.1624 1,003,624 1,003,624 1,009,744 954,667 1,009,744 4 993,543 2.50%
2012-06-14 0 0.160 0.160 0.161 0.157 0.166 31,532,000 5,082,974 0.1612 979,145 979,145 985,265 960,787 1,015,863 5 986,492 1.91%
2012-06-13 0 0.157 0.155 0.157 0.140 0.160 26,916,000 4,049,606 0.1505 960,787 948,547 960,787 856,752 979,145 4 920,724 10.56%
2012-06-12 0 0.142 0.142 0.144 0.142 0.145 5,650,000 808,850 0.1432 868,992 868,992 881,231 868,992 887,351 1 876,086 -1.39%
2012-06-11 0 0.144 0.144 0.145 0.139 0.145 10,290,050 1,454,506 0.1414 881,231 881,231 887,351 850,633 887,351 2 865,018 2.86%
2012-06-08 0 0.140 0.139 0.141 0.139 0.144 5,012,020 711,144 0.1419 856,752 850,633 862,872 850,633 881,231 1 868,304 -2.10%
2012-06-07 0 0.143 0.143 0.144 0.140 0.147 10,722,000 1,543,812 0.1440 875,111 875,111 881,231 856,752 899,590 2 881,142 -1.38%
2012-06-06 0 0.145 0.144 0.145 0.138 0.153 17,470,000 2,505,908 0.1434 887,351 881,231 887,351 844,513 936,308 3 877,808 3.57%
2012-06-05 0 0.140 0.140 0.141 0.140 0.144 11,232,000 1,591,470 0.1417 856,752 856,752 862,872 856,752 881,231 2 867,099 -1.41%
2012-06-04 0 0.142 0.141 0.143 0.141 0.148 7,590,000 1,092,620 0.1440 868,992 862,872 875,111 862,872 905,710 1 880,957 -4.05%
2012-06-01 0 0.148 0.147 0.148 0.146 0.152 13,034,000 1,938,678 0.1487 905,710 899,590 905,710 893,470 930,188 2 910,238 0.00%
2012-05-31 0 0.148 0.148 0.152 0.148 0.156 8,438,000 1,269,630 0.1505 905,710 905,710 930,188 905,710 954,667 1 920,799 -5.73%
2012-05-30 0 0.157 0.156 0.157 0.157 0.165 12,512,680 1,995,625 0.1595 960,787 954,667 960,787 960,787 1,009,744 2 976,014 -3.68%
2012-05-29 0 0.163 0.161 0.165 0.160 0.167 17,008,000 2,769,442 0.1628 997,504 985,265 1,009,744 979,145 1,021,983 3 996,475 1.24%
2012-05-28 0 0.161 0.161 0.162 0.161 0.166 5,542,200 902,145 0.1628 985,265 985,265 991,385 985,265 1,015,863 1 996,142 -1.83%
2012-05-25 0 0.164 0.162 0.165 0.163 0.178 6,648,300 1,112,829 0.1674 1,003,624 991,385 1,009,744 997,504 1,089,299 1 1,024,342 -3.53%
2012-05-24 0 0.170 0.169 0.170 0.170 0.176 4,268,000 733,452 0.1718 1,040,342 1,034,222 1,040,342 1,040,342 1,077,060 1 1,051,658 -3.41%
2012-05-23 0 0.176 0.174 0.177 0.174 0.183 4,952,055 876,703 0.1770 1,077,060 1,064,821 1,083,180 1,064,821 1,119,898 1 1,083,414 -1.68%
2012-05-22 0 0.179 0.179 0.182 0.179 0.189 7,070,000 1,297,868 0.1836 1,095,419 1,095,419 1,113,778 1,095,419 1,156,616 1 1,123,410 -3.24%
2012-05-21 0 0.185 0.184 0.185 0.185 0.189 5,454,000 1,014,784 0.1861 1,132,137 1,126,017 1,132,137 1,132,137 1,156,616 1 1,138,638 -1.07%
2012-05-18 0 0.187 0.186 0.187 0.187 0.197 8,010,000 1,510,060 0.1885 1,144,376 1,138,257 1,144,376 1,144,376 1,205,573 1 1,153,689 -2.60%
2012-05-17 0 0.192 0.192 0.196 0.192 0.199 4,276,000 834,414 0.1951 1,174,975 1,174,975 1,199,453 1,174,975 1,217,812 1 1,194,184 -2.54%
2012-05-16 0 0.197 0.196 0.199 0.197 0.203 4,050,000 806,950 0.1992 1,205,573 1,199,453 1,217,812 1,205,573 1,242,291 1 1,219,323 -2.48%
2012-05-15 0 0.202 0.201 0.202 0.198 0.202 3,230,000 643,770 0.1993 1,236,171 1,230,052 1,236,171 1,211,693 1,236,171 1 1,219,707 0.50%
2012-05-14 0 0.201 0.200 0.201 0.201 0.205 3,240,000 656,430 0.2026 1,230,052 1,223,932 1,230,052 1,230,052 1,254,530 1 1,239,854 0.00%
2012-05-11 0 0.201 0.200 0.201 0.200 0.206 4,286,000 867,984 0.2025 1,230,052 1,223,932 1,230,052 1,223,932 1,260,650 1 1,239,329 -0.99%
2012-05-10 0 0.203 0.203 0.206 0.202 0.215 7,314,000 1,509,732 0.2064 1,242,291 1,242,291 1,260,650 1,236,171 1,315,727 1 1,263,200 -1.46%
2012-05-09 0 0.206 0.205 0.207 0.205 0.214 5,112,000 1,066,048 0.2085 1,260,650 1,254,530 1,266,769 1,254,530 1,309,607 1 1,276,184 -3.29%
2012-05-08 0 0.213 0.213 0.214 0.213 0.221 8,640,000 1,871,994 0.2167 1,303,487 1,303,487 1,309,607 1,303,487 1,352,445 1 1,325,922 -3.18%
2012-05-07 0 0.220 0.219 0.220 0.219 0.229 10,660,100 2,375,549 0.2228 1,346,325 1,340,205 1,346,325 1,340,205 1,401,402 2 1,363,735 -3.51%
2012-05-04 0 0.228 0.227 0.229 0.227 0.232 5,980,000 1,372,820 0.2296 1,395,282 1,389,163 1,401,402 1,389,163 1,419,761 1 1,404,881 -0.87%
2012-05-03 0 0.230 0.230 0.231 0.229 0.234 7,590,050 1,755,791 0.2313 1,407,522 1,407,522 1,413,641 1,401,402 1,432,000 1 1,415,648 -1.29%
2012-05-02 0 0.233 0.232 0.233 0.233 0.237 7,742,000 1,813,278 0.2342 1,425,881 1,419,761 1,425,881 1,425,881 1,450,359 1 1,433,304 -1.27%
2012-04-30 0 0.236 0.235 0.238 0.234 0.238 7,640,000 1,800,130 0.2356 1,444,240 1,438,120 1,456,479 1,432,000 1,456,479 1 1,441,909 0.43%
2012-04-27 0 0.235 0.233 0.236 0.232 0.236 6,654,000 1,554,750 0.2337 1,438,120 1,425,881 1,444,240 1,419,761 1,444,240 1 1,429,898 0.86%
2012-04-26 0 0.233 0.232 0.233 0.233 0.240 4,772,090 1,125,394 0.2358 1,425,881 1,419,761 1,425,881 1,425,881 1,468,718 1 1,443,189 -0.85%
2012-04-25 0 0.235 0.234 0.238 0.233 0.238 4,098,022 961,692 0.2347 1,438,120 1,432,000 1,456,479 1,425,881 1,456,479 1 1,436,114 0.00%
2012-04-24 0 0.235 0.234 0.235 0.232 0.237 4,812,020 1,126,086 0.2340 1,438,120 1,432,000 1,438,120 1,419,761 1,450,359 1 1,432,093 0.00%
2012-04-23 0 0.235 0.234 0.235 0.234 0.247 8,132,055 1,954,712 0.2404 1,438,120 1,432,000 1,438,120 1,432,000 1,511,556 1 1,470,990 -4.08%
2012-04-20 0 0.245 0.244 0.245 0.239 0.249 11,328,000 2,762,478 0.2439 1,499,317 1,493,197 1,499,317 1,462,598 1,523,795 2 1,492,357 2.51%
2012-04-19 0 0.239 0.238 0.239 0.237 0.242 4,104,000 981,118 0.2391 1,462,598 1,456,479 1,462,598 1,450,359 1,480,958 1 1,462,989 0.84%
2012-04-18 0 0.237 0.237 0.239 0.237 0.248 10,960,000 2,664,274 0.2431 1,450,359 1,450,359 1,462,598 1,450,359 1,517,675 2 1,487,632 -3.27%
2012-04-17 0 0.245 0.244 0.246 0.242 0.247 5,902,000 1,444,224 0.2447 1,499,317 1,493,197 1,505,436 1,480,958 1,511,556 1 1,497,485 0.00%
2012-04-16 0 0.245 0.243 0.246 0.243 0.249 3,720,000 912,478 0.2453 1,499,317 1,487,077 1,505,436 1,487,077 1,523,795 1 1,501,090 -0.81%
2012-04-13 0 0.247 0.244 0.247 0.242 0.247 4,458,050 1,088,441 0.2442 1,511,556 1,493,197 1,511,556 1,480,958 1,511,556 1 1,494,126 0.00%
2012-04-12 0 0.247 0.244 0.247 0.244 0.249 3,262,000 804,118 0.2465 1,511,556 1,493,197 1,511,556 1,493,197 1,523,795 1 1,508,562 0.00%
2012-04-11 0 0.247 0.245 0.247 0.241 0.249 4,277,505 1,044,749 0.2442 1,511,556 1,499,317 1,511,556 1,474,838 1,523,795 1 1,494,682 0.00%
2012-04-10 0 0.247 0.246 0.247 0.247 0.255 3,974,000 988,514 0.2487 1,511,556 1,505,436 1,511,556 1,511,556 1,560,513 1 1,522,237 -3.14%
2012-04-05 0 0.255 0.250 0.255 0.246 0.260 13,606,100 3,402,264 0.2501 1,560,513 1,529,915 1,560,513 1,505,436 1,591,111 2 1,530,247 0.00%
2012-04-03 0 0.255 0.250 0.255 0.249 0.270 10,552,200 2,710,697 0.2569 1,560,513 1,529,915 1,560,513 1,523,795 1,652,308 2 1,572,046 2.00%
2012-04-02 0 0.250 0.249 0.250 0.247 0.270 7,788,000 1,954,292 0.2509 1,529,915 1,523,795 1,529,915 1,511,556 1,652,308 1 1,535,645 -9.09%
2012-03-30 0 0.275 0.270 0.275 0.270 0.310 10,592,000 2,984,180 0.2817 1,682,906 1,652,308 1,682,906 1,652,308 1,897,094 2 1,724,147 -3.51%
2012-03-29 0 0.285 0.280 0.285 0.280 0.305 9,084,000 2,611,090 0.2874 1,744,103 1,713,505 1,744,103 1,713,505 1,866,496 1 1,759,025 -6.56%
2012-03-28 0 0.305 0.300 0.305 0.300 0.355 11,250,000 3,537,140 0.3144 1,866,496 1,835,898 1,866,496 1,835,898 2,172,479 2 1,924,097 -10.29%
2012-03-27 0 0.340 0.335 0.340 0.340 0.395 8,688,000 3,112,640 0.3583 2,080,684 2,050,086 2,080,684 2,080,684 2,417,265 1 2,192,483 -13.92%
2012-03-26 0 0.395 0.390 0.395 0.385 0.410 4,670,000 1,842,360 0.3945 2,417,265 2,386,667 2,417,265 2,356,069 2,509,060 1 2,414,264 -4.82%
2012-03-23 0 0.415 0.400 0.415 0.400 0.435 4,192,000 1,730,110 0.4127 2,539,658 2,447,864 2,539,658 2,447,864 2,662,052 1 2,525,688 -3.49%
2012-03-22 0 0.430 0.430 0.440 0.420 0.450 5,760,000 2,502,740 0.4345 2,631,453 2,631,453 2,692,650 2,570,257 2,753,847 1 2,659,013 -2.27%
2012-03-21 0 0.440 0.435 0.440 0.430 0.460 3,532,560 1,549,339 0.4386 2,692,650 2,662,052 2,692,650 2,631,453 2,815,043 1 2,684,010 -3.30%
2012-03-20 0 0.455 0.445 0.455 0.435 0.475 4,356,000 1,955,630 0.4490 2,784,445 2,723,248 2,784,445 2,662,052 2,906,838 1 2,747,426 1.11%
2012-03-19 0 0.450 0.440 0.450 0.440 0.490 11,880,000 5,421,530 0.4564 2,753,847 2,692,650 2,753,847 2,692,650 2,998,633 2 2,792,754 -8.16%
2012-03-16 0 0.490 0.480 0.490 0.480 0.580 11,410,065 5,797,020 0.5081 2,998,633 2,937,436 2,998,633 2,937,436 3,549,402 2 3,109,166 -9.26%
2012-03-15 0 0.540 0.530 0.540 0.530 0.630 11,584,000 6,810,460 0.5879 3,304,616 3,243,419 3,304,616 3,243,419 3,855,385 2 3,597,867 -8.47%
2012-03-14 0 0.590 0.580 0.590 0.580 0.610 3,398,100 2,007,636 0.5908 3,610,599 3,549,402 3,610,599 3,549,402 3,732,992 1 3,615,564 0.00%
2012-03-13 0 0.590 0.580 0.590 0.500 0.600 7,797,902 4,342,471 0.5569 3,610,599 3,549,402 3,610,599 3,059,830 3,671,796 1 3,407,896 13.46%
2012-03-12 0 0.520 0.510 0.520 0.510 0.530 2,639,000 1,370,640 0.5194 3,182,223 3,121,026 3,182,223 3,121,026 3,243,419 0 3,178,420 -1.89%
2012-03-09 0 0.530 0.520 0.530 0.520 0.560 1,838,000 988,260 0.5377 3,243,419 3,182,223 3,243,419 3,182,223 3,427,009 0 3,290,432 -3.64%
2012-03-08 0 0.550 0.530 0.550 0.530 0.550 1,820,000 984,100 0.5407 3,365,813 3,243,419 3,365,813 3,243,419 3,365,813 0 3,308,987 1.85%
2012-03-07 0 0.540 0.530 0.540 0.520 0.560 2,946,080 1,587,800 0.5390 3,304,616 3,243,419 3,304,616 3,182,223 3,427,009 0 3,298,211 -1.82%
2012-03-06 0 0.550 0.540 0.550 0.540 0.570 5,340,050 2,976,045 0.5573 3,365,813 3,304,616 3,365,813 3,304,616 3,488,206 1 3,410,526 0.00%
2012-03-05 0 0.550 0.540 0.550 0.500 0.550 8,028,100 4,226,690 0.5265 3,365,813 3,304,616 3,365,813 3,059,830 3,365,813 1 3,221,921 10.00%
2012-03-02 0 0.500 0.500 0.510 0.490 0.520 5,576,400 2,774,380 0.4975 3,059,830 3,059,830 3,121,026 2,998,633 3,182,223 1 3,044,663 -1.96%
2012-03-01 0 0.510 0.500 0.510 0.440 0.520 7,070,020 3,460,629 0.4895 3,121,026 3,059,830 3,121,026 2,692,650 3,182,223 1 2,995,447 15.91%
2012-02-29 0 0.440 0.435 0.440 0.435 0.445 746,000 326,720 0.4380 2,692,650 2,662,052 2,692,650 2,662,052 2,723,248 0 2,680,181 -1.12%
2012-02-28 0 0.445 0.435 0.445 0.430 0.495 4,825,020 2,199,363 0.4558 2,723,248 2,662,052 2,723,248 2,631,453 3,029,231 1 2,789,491 -8.25%
2012-02-27 0 0.485 0.485 0.490 0.485 0.560 7,745,924 3,904,283 0.5040 2,968,035 2,968,035 2,998,633 2,968,035 3,427,009 1 3,084,575 -11.82%
2012-02-24 0 0.550 0.540 0.550 0.540 0.580 1,844,000 1,024,140 0.5554 3,365,813 3,304,616 3,365,813 3,304,616 3,549,402 0 3,398,800 -1.79%
2012-02-23 0 0.560 0.550 0.560 0.550 0.570 964,000 539,260 0.5594 3,427,009 3,365,813 3,427,009 3,365,813 3,488,206 0 3,423,327 0.00%
2012-02-22 0 0.560 0.550 0.560 0.550 0.580 2,218,000 1,250,580 0.5638 3,427,009 3,365,813 3,427,009 3,365,813 3,549,402 0 3,450,461 -1.75%
2012-02-21 0 0.570 0.560 0.570 0.560 0.590 1,853,725 1,053,294 0.5682 3,488,206 3,427,009 3,488,206 3,427,009 3,610,599 0 3,477,215 0.00%
2012-02-20 0 0.570 0.560 0.570 0.560 0.590 2,142,120 1,232,021 0.5751 3,488,206 3,427,009 3,488,206 3,427,009 3,610,599 0 3,519,667 -3.39%
2012-02-17 0 0.590 0.580 0.590 0.580 0.600 2,276,100 1,338,235 0.5880 3,610,599 3,549,402 3,610,599 3,549,402 3,671,796 0 3,598,059 0.00%
2012-02-16 0 0.590 0.580 0.590 0.580 0.610 1,326,135 784,680 0.5917 3,610,599 3,549,402 3,610,599 3,549,402 3,732,992 0 3,621,030 0.00%
2012-02-15 0 0.590 0.580 0.600 0.580 0.630 3,336,000 2,004,360 0.6008 3,610,599 3,549,402 3,671,796 3,549,402 3,855,385 1 3,676,859 -6.35%
2012-02-14 0 0.630 0.620 0.630 0.580 0.650 8,704,020 5,452,251 0.6264 3,855,385 3,794,189 3,855,385 3,549,402 3,977,778 1 3,833,392 8.62%
2012-02-13 0 0.580 0.570 0.580 0.570 0.600 2,604,500 1,532,270 0.5883 3,549,402 3,488,206 3,549,402 3,488,206 3,671,796 0 3,600,296 1.75%
2012-02-10 0 0.570 0.570 0.580 0.560 0.630 1,820,600 1,069,742 0.5876 3,488,206 3,488,206 3,549,402 3,427,009 3,855,385 0 3,595,769 -5.00%
2012-02-09 0 0.600 0.590 0.600 0.580 0.600 2,561,750 1,530,582 0.5975 3,671,796 3,610,599 3,671,796 3,549,402 3,671,796 0 3,656,344 0.00%
2012-02-08 0 0.600 0.590 0.600 0.590 0.610 1,258,800 756,308 0.6008 3,671,796 3,610,599 3,671,796 3,610,599 3,732,992 0 3,676,793 0.00%
2012-02-07 0 0.600 0.590 0.600 0.590 0.660 4,582,560 2,786,313 0.6080 3,671,796 3,610,599 3,671,796 3,610,599 4,038,975 1 3,720,908 3.45%
2012-02-06 0 0.580 0.580 0.590 0.580 0.620 1,526,100 901,155 0.5905 3,549,402 3,549,402 3,610,599 3,549,402 3,794,189 0 3,613,630 0.00%
2012-02-03 0 0.580 0.570 0.580 0.580 0.600 1,111,670 650,938 0.5855 3,549,402 3,488,206 3,549,402 3,549,402 3,671,796 0 3,583,364 -1.69%
2012-02-02 0 0.590 0.580 0.600 0.580 0.610 2,309,000 1,364,330 0.5909 3,610,599 3,549,402 3,671,796 3,549,402 3,732,992 0 3,615,953 0.00%
2012-02-01 0 0.590 0.590 0.600 0.540 0.640 6,012,584 3,557,506 0.5917 3,610,599 3,610,599 3,671,796 3,304,616 3,916,582 1 3,620,860 11.32%
2012-01-31 0 0.530 0.520 0.530 0.520 0.580 637,500 347,018 0.5443 3,243,419 3,182,223 3,243,419 3,182,223 3,549,402 0 3,331,187 -1.85%
2012-01-30 0 0.540 0.530 0.540 0.530 0.550 1,934,269 1,033,674 0.5344 3,304,616 3,243,419 3,304,616 3,243,419 3,365,813 0 3,270,348 1.89%
2012-01-27 0 0.530 0.520 0.530 0.510 0.530 1,304,140 677,687 0.5196 3,243,419 3,182,223 3,243,419 3,121,026 3,243,419 0 3,180,037 1.92%
2012-01-26 0 0.520 0.510 0.520 0.510 0.540 1,539,880 801,172 0.5203 3,182,223 3,121,026 3,182,223 3,121,026 3,304,616 0 3,183,949 4.00%
2012-01-20 0 0.500 0.495 0.500 0.495 0.510 2,086,000 1,048,700 0.5027 3,059,830 3,029,231 3,059,830 3,029,231 3,121,026 0 3,076,552 -1.96%
2012-01-19 0 0.510 0.500 0.510 0.500 0.560 2,536,510 1,315,808 0.5187 3,121,026 3,059,830 3,121,026 3,059,830 3,427,009 0 3,174,557 -1.92%
2012-01-18 0 0.520 0.500 0.520 0.495 0.550 2,388,030 1,247,075 0.5222 3,182,223 3,059,830 3,182,223 3,029,231 3,365,813 0 3,195,803 -1.89%
2012-01-17 0 0.530 0.530 0.540 0.520 0.560 5,218,000 2,807,760 0.5381 3,243,419 3,243,419 3,304,616 3,182,223 3,427,009 1 3,292,935 1.92%
2012-01-16 0 0.520 0.520 0.530 0.480 0.620 7,300,200 3,880,913 0.5316 3,182,223 3,182,223 3,243,419 2,937,436 3,794,189 1 3,253,317 -1.89%
2012-01-13 0 0.530 0.520 0.530 0.425 0.550 20,743,646 10,639,072 0.5129 3,243,419 3,182,223 3,243,419 2,600,855 3,365,813 3 3,138,672 24.71%
2012-01-12 0 0.425 0.415 0.420 0.405 0.500 8,986,171 4,008,140 0.4460 2,600,855 2,539,658 2,570,257 2,478,462 3,059,830 1 2,729,578 1.19%
2012-01-11 0 0.420 0.405 0.420 0.350 0.420 4,205,997 1,650,855 0.3925 2,570,257 2,478,462 2,570,257 2,141,881 2,570,257 1 2,401,968 23.53%
2012-01-10 0 0.340 0.335 0.340 0.340 0.350 1,688,000 580,550 0.3439 2,080,684 2,050,086 2,080,684 2,080,684 2,141,881 0 2,104,720 -1.45%
2012-01-09 0 0.345 0.340 0.345 0.335 0.345 1,654,000 565,260 0.3418 2,111,282 2,080,684 2,111,282 2,050,086 2,111,282 0 2,091,414 0.00%
2012-01-06 0 0.345 0.345 0.350 0.345 0.355 1,132,300 396,897 0.3505 2,111,282 2,111,282 2,141,881 2,111,282 2,172,479 0 2,145,080 -2.82%
2012-01-05 0 0.355 0.345 0.355 0.340 0.380 2,134,519 758,913 0.3555 2,172,479 2,111,282 2,172,479 2,080,684 2,325,470 0 2,175,801 4.41%
2012-01-04 0 0.340 0.335 0.340 0.330 0.410 4,506,000 1,569,200 0.3482 2,080,684 2,050,086 2,080,684 2,019,488 2,509,060 1 2,131,152 4.62%
2012-01-03 0 0.325 0.320 0.330 0.310 0.330 3,102,000 1,000,650 0.3226 1,988,889 1,958,291 2,019,488 1,897,094 2,019,488 1 1,974,093 1.56%
2011-12-30 0 0.320 0.305 0.325 0.310 0.325 47,220,400 12,760,956 0.2702 1,958,291 1,866,496 1,988,889 1,897,094 1,988,889 8 1,653,792 4.92%
2011-12-29 0 0.305 0.295 0.335 0.295 0.305 54,100 16,008 0.2959 1,866,496 1,805,299 2,050,086 1,805,299 1,866,496 0 1,810,786 0.00%
2011-12-28 0 0.305 0.285 0.310 0.285 0.305 112,205 32,385 0.2886 1,866,496 1,744,103 1,897,094 1,744,103 1,866,496 0 1,766,277 -1.61%
2011-12-23 0 0.310 0.290 0.315 0.310 0.310 3,300 971 0.2942 1,897,094 1,774,701 1,927,693 1,897,094 1,897,094 0 1,800,663 1.64%
2011-12-22 0 0.305 0.285 0.305 0.310 0.310 100,000 31,000 0.3100 1,866,496 1,744,103 1,866,496 1,897,094 1,897,094 0 1,897,094 1.67%
2011-12-21 0 0.300 0.300 0.310 - - 851 234 0.2750 1,835,898 1,835,898 1,897,094 - - 0 1,682,726 0.00%
2011-12-20 0 0.300 0.285 0.320 - - 1,000 275 0.2750 1,835,898 1,744,103 1,958,291 - - 0 1,682,906 0.00%
2011-12-19 0 0.300 0.285 0.325 0.290 0.300 224,130 65,705 0.2932 1,835,898 1,744,103 1,988,889 1,774,701 1,835,898 0 1,794,013 0.00%
2011-12-16 0 0.300 0.300 0.310 0.300 0.300 98,050 29,414 0.3000 1,835,898 1,835,898 1,897,094 1,835,898 1,835,898 0 1,835,835 0.00%
2011-12-15 0 0.300 0.290 0.310 0.285 0.300 150,100 43,977 0.2930 1,835,898 1,774,701 1,897,094 1,744,103 1,835,898 0 1,792,966 -1.64%
2011-12-14 0 0.305 0.300 0.310 - - 0 0 - 1,866,496 1,835,898 1,897,094 - - 0 - 0.00%
2011-12-13 0 0.305 0.300 0.310 - - 0 0 - 1,866,496 1,835,898 1,897,094 - - 0 - 0.00%
2011-12-12 0 0.305 0.300 0.315 0.300 0.310 48,000 14,460 0.3013 1,866,496 1,835,898 1,927,693 1,835,898 1,897,094 0 1,843,547 0.00%
2011-12-09 0 0.305 0.305 0.310 0.300 0.305 96,400 29,294 0.3039 1,866,496 1,866,496 1,897,094 1,835,898 1,866,496 0 1,859,640 0.00%
2011-12-08 0 0.305 0.300 0.325 0.305 0.335 154,414 49,405 0.3200 1,866,496 1,835,898 1,988,889 1,866,496 2,050,086 0 1,957,994 0.00%
2011-12-07 0 0.305 0.300 0.310 0.305 0.305 130,221 39,714 0.3050 1,866,496 1,835,898 1,897,094 1,866,496 1,866,496 0 1,866,336 1.67%
2011-12-06 0 0.300 0.300 0.310 0.300 0.300 120,000 36,000 0.3000 1,835,898 1,835,898 1,897,094 1,835,898 1,835,898 0 1,835,898 0.00%
2011-12-05 0 0.300 0.300 0.310 - - 0 0 - 1,835,898 1,835,898 1,897,094 - - 0 - 0.00%
2011-12-02 0 0.300 0.300 0.305 0.300 0.305 181,650 54,910 0.3023 1,835,898 1,835,898 1,866,496 1,835,898 1,866,496 0 1,849,879 -3.23%
2011-12-01 0 0.310 0.310 0.340 0.290 0.310 180,000 55,760 0.3098 1,897,094 1,897,094 2,080,684 1,774,701 1,897,094 0 1,895,734 0.00%
2011-11-30 0 0.310 0.300 0.320 - - 395 110 0.2785 1,897,094 1,835,898 1,958,291 - - 0 1,704,209 0.00%
2011-11-29 0 0.310 0.310 0.330 0.305 0.305 120,000 36,600 0.3050 1,897,094 1,897,094 2,019,488 1,866,496 1,866,496 0 1,866,496 0.00%
2011-11-28 0 0.310 0.310 0.330 0.305 0.335 156,575 48,113 0.3073 1,897,094 1,897,094 2,019,488 1,866,496 2,050,086 0 1,880,474 -7.46%
2011-11-25 0 0.335 0.335 0.340 0.305 0.335 58,100 18,028 0.3103 2,050,086 2,050,086 2,080,684 1,866,496 2,050,086 0 1,898,885 6.35%
2011-11-24 0 0.315 0.310 0.325 0.305 0.315 224,000 69,490 0.3102 1,927,693 1,897,094 1,988,889 1,866,496 1,927,693 0 1,898,460 1.61%
2011-11-23 0 0.310 0.305 0.320 0.310 0.310 60,000 18,600 0.3100 1,897,094 1,866,496 1,958,291 1,897,094 1,897,094 0 1,897,094 0.00%
2011-11-22 0 0.310 0.310 0.320 0.310 0.310 160,000 49,600 0.3100 1,897,094 1,897,094 1,958,291 1,897,094 1,897,094 0 1,897,094 -6.06%
2011-11-21 0 0.330 0.330 0.335 0.315 0.320 130,850 41,465 0.3169 2,019,488 2,019,488 2,050,086 1,927,693 1,958,291 0 1,939,256 -1.49%
2011-11-18 0 0.335 0.325 0.335 0.315 0.335 540,400 176,692 0.3270 2,050,086 1,988,889 2,050,086 1,927,693 2,050,086 0 2,000,916 -6.94%
2011-11-17 0 0.360 0.335 0.360 0.335 0.360 74,000 25,540 0.3451 2,203,077 2,050,086 2,203,077 2,050,086 2,203,077 0 2,112,109 1.41%
2011-11-16 0 0.355 0.335 0.360 0.320 0.375 217,640 73,916 0.3396 2,172,479 2,050,086 2,203,077 1,958,291 2,294,872 0 2,078,390 -4.05%
2011-11-15 0 0.370 0.335 0.370 0.335 0.370 70,000 24,500 0.3500 2,264,274 2,050,086 2,264,274 2,050,086 2,264,274 0 2,141,881 0.00%
2011-11-14 0 0.370 0.355 0.370 0.305 0.390 782,220 259,160 0.3313 2,264,274 2,172,479 2,264,274 1,866,496 2,386,667 0 2,027,525 21.31%
2011-11-11 0 0.305 0.300 0.310 0.305 0.305 130,000 39,150 0.3012 1,866,496 1,835,898 1,897,094 1,866,496 1,866,496 0 1,842,959 1.67%
2011-11-10 0 0.300 0.300 0.305 0.300 0.300 30,610 9,170 0.2996 1,835,898 1,835,898 1,866,496 1,835,898 1,835,898 0 1,833,299 -3.23%
2011-11-09 0 0.310 0.305 0.310 0.300 0.310 438,040 135,131 0.3085 1,897,094 1,866,496 1,897,094 1,835,898 1,897,094 0 1,887,854 1.64%
2011-11-08 0 0.305 0.300 0.305 0.295 0.305 334,447 100,812 0.3014 1,866,496 1,835,898 1,866,496 1,805,299 1,866,496 0 1,844,642 3.39%
2011-11-07 0 0.295 0.295 0.300 0.295 0.300 214,155 63,155 0.2949 1,805,299 1,805,299 1,835,898 1,805,299 1,835,898 0 1,804,707 -1.67%
2011-11-04 0 0.300 0.295 0.305 - - 375 103 0.2747 1,835,898 1,805,299 1,866,496 - - 0 1,680,866 0.00%
2011-11-03 0 0.300 0.295 0.300 0.295 0.300 232,300 69,672 0.2999 1,835,898 1,805,299 1,835,898 1,805,299 1,835,898 0 1,835,424 0.00%
2011-11-02 0 0.300 0.295 0.300 0.295 0.300 51,310 15,236 0.2969 1,835,898 1,805,299 1,835,898 1,805,299 1,835,898 0 1,817,173 1.69%
2011-11-01 0 0.295 0.295 0.300 0.295 0.300 44,670 13,284 0.2974 1,805,299 1,805,299 1,835,898 1,805,299 1,835,898 0 1,819,869 -1.67%
2011-10-31 0 0.300 0.295 0.305 0.300 0.305 90,162 27,054 0.3001 1,835,898 1,805,299 1,866,496 1,835,898 1,866,496 0 1,836,264 0.00%
2011-10-28 0 0.300 0.300 0.305 0.300 0.305 57,482 17,257 0.3002 1,835,898 1,835,898 1,866,496 1,835,898 1,866,496 0 1,837,218 -1.64%
2011-10-27 0 0.305 0.300 0.305 0.300 0.305 237,640 71,558 0.3011 1,866,496 1,835,898 1,866,496 1,835,898 1,866,496 0 1,842,748 1.67%
2011-10-26 0 0.300 0.300 0.305 0.300 0.310 282,670 84,897 0.3003 1,835,898 1,835,898 1,866,496 1,835,898 1,897,094 0 1,837,976 0.00%
2011-10-25 0 0.300 0.300 0.310 0.300 0.300 220,330 66,092 0.3000 1,835,898 1,835,898 1,897,094 1,835,898 1,835,898 0 1,835,703 0.00%
2011-10-24 0 0.300 0.300 0.305 0.300 0.310 322,100 97,928 0.3040 1,835,898 1,835,898 1,866,496 1,835,898 1,897,094 0 1,860,559 1.69%
2011-10-21 0 0.295 0.295 0.300 0.295 0.295 60,300 17,782 0.2949 1,805,299 1,805,299 1,835,898 1,805,299 1,805,299 0 1,804,640 -1.67%
2011-10-20 0 0.300 0.295 0.300 0.300 0.300 468,010 140,402 0.3000 1,835,898 1,805,299 1,835,898 1,835,898 1,835,898 0 1,835,885 0.00%
2011-10-19 0 0.300 0.295 0.300 - - 0 0 - 1,835,898 1,805,299 1,835,898 - - 0 - 0.00%
2011-10-18 0 0.300 0.300 0.310 0.300 0.300 96,162 28,845 0.3000 1,835,898 1,835,898 1,897,094 1,835,898 1,835,898 0 1,835,669 -3.23%
2011-10-17 0 0.310 0.300 0.310 0.300 0.310 240,500 73,950 0.3075 1,897,094 1,835,898 1,897,094 1,835,898 1,897,094 0 1,881,700 3.33%
2011-10-14 0 0.300 0.300 0.305 0.295 0.310 3,118,300 935,164 0.2999 1,835,898 1,835,898 1,866,496 1,805,299 1,897,094 1 1,835,258 0.00%
2011-10-13 0 0.300 0.300 0.310 0.300 0.310 302,400 91,040 0.3011 1,835,898 1,835,898 1,897,094 1,835,898 1,897,094 0 1,842,374 -3.23%
2011-10-12 0 0.310 0.300 0.310 0.295 0.310 953,085 293,133 0.3076 1,897,094 1,835,898 1,897,094 1,805,299 1,897,094 0 1,882,176 5.08%
2011-10-11 0 0.295 0.295 0.305 0.295 0.305 48,000 14,250 0.2969 1,805,299 1,805,299 1,866,496 1,805,299 1,866,496 0 1,816,774 0.00%
2011-10-10 0 0.295 0.295 0.300 0.295 0.295 146,000 43,070 0.2950 1,805,299 1,805,299 1,835,898 1,805,299 1,805,299 0 1,805,299 0.00%
2011-10-07 0 0.295 0.295 0.300 - - 295 80 0.2712 1,805,299 1,805,299 1,835,898 - - 0 1,659,569 0.00%
2011-10-06 0 0.295 0.295 0.300 0.295 0.300 863,000 254,595 0.2950 1,805,299 1,805,299 1,835,898 1,805,299 1,835,898 0 1,805,370 0.00%
2011-10-04 0 0.295 0.290 0.295 0.295 0.295 1,306,000 385,270 0.2950 1,805,299 1,774,701 1,805,299 1,805,299 1,805,299 0 1,805,299 0.00%
2011-10-03 0 0.295 0.295 0.300 0.290 0.300 3,842,000 1,145,650 0.2982 1,805,299 1,805,299 1,835,898 1,774,701 1,835,898 1 1,824,828 -1.67%
2011-09-30 0 0.300 0.300 0.305 0.295 0.300 680,130 203,736 0.2996 1,835,898 1,835,898 1,866,496 1,805,299 1,835,898 0 1,833,171 0.00%
2011-09-28 0 0.300 0.300 0.310 0.300 0.300 208,000 62,400 0.3000 1,835,898 1,835,898 1,897,094 1,835,898 1,835,898 0 1,835,898 -4.76%
2011-09-27 0 0.315 0.300 0.315 0.300 0.320 86,020 27,005 0.3139 1,927,693 1,835,898 1,927,693 1,835,898 1,958,291 0 1,921,197 5.00%
2011-09-26 0 0.300 0.300 0.310 0.300 0.300 1,638,000 491,400 0.3000 1,835,898 1,835,898 1,897,094 1,835,898 1,835,898 0 1,835,898 0.00%
2011-09-23 0 0.300 0.300 0.305 0.290 0.310 1,194,000 355,690 0.2979 1,835,898 1,835,898 1,866,496 1,774,701 1,897,094 0 1,823,033 1.69%
2011-09-22 0 0.295 0.290 0.300 0.295 0.320 66,200 19,854 0.2999 1,805,299 1,774,701 1,835,898 1,805,299 1,958,291 0 1,835,343 -4.84%
2011-09-21 0 0.310 0.305 0.315 0.295 0.310 412,020 126,695 0.3075 1,897,094 1,866,496 1,927,693 1,805,299 1,897,094 0 1,881,778 -3.12%
2011-09-20 0 0.320 0.305 0.320 0.305 0.320 98,000 30,310 0.3093 1,958,291 1,866,496 1,958,291 1,866,496 1,958,291 0 1,892,723 -4.48%
2011-09-19 0 0.335 0.310 0.335 0.320 0.335 88,095 28,567 0.3243 2,050,086 1,897,094 2,050,086 1,958,291 2,050,086 0 1,984,452 0.00%
2011-09-16 0 0.335 0.325 0.340 0.325 0.360 80,025 26,477 0.3309 2,050,086 1,988,889 2,080,684 1,988,889 2,203,077 0 2,024,745 -1.47%
2011-09-15 0 0.340 0.315 0.340 - - 0 0 - 2,080,684 1,927,693 2,080,684 - - 0 - 0.00%
2011-09-14 0 0.340 0.325 0.340 0.335 0.340 238,000 80,900 0.3399 2,080,684 1,988,889 2,080,684 2,050,086 2,080,684 0 2,080,170 -2.86%
2011-09-12 1 - - - - - 0 0 - 2,141,881 - - - - 0 - 0.00%
2011-09-09 1 - - - - - 0 0 - 2,141,881 - - - - 0 - 0.00%
2011-09-08 1 - - - - - 0 0 - 2,141,881 - - - - 0 - 0.00%
2011-09-07 1 - - - - - 0 0 - 2,141,881 - - - - 0 - 0.00%
2011-09-06 1 - - - - - 0 0 - 2,141,881 - - - - 0 - 0.00%
2011-09-05 0 0.350 0.335 0.350 0.335 0.350 158,015 53,724 0.3400 2,141,881 2,050,086 2,141,881 2,050,086 2,141,881 0 2,080,642 -1.41%
2011-09-02 0 0.355 0.340 0.355 0.335 0.355 47,100 16,332 0.3468 2,172,479 2,080,684 2,172,479 2,050,086 2,172,479 0 2,122,002 1.43%
2011-09-01 0 0.350 0.345 0.350 0.345 0.360 312,000 111,650 0.3579 2,141,881 2,111,282 2,141,881 2,111,282 2,203,077 0 2,189,936 -1.41%
2011-08-31 0 0.355 0.340 0.355 0.335 0.355 94,400 33,036 0.3500 2,172,479 2,080,684 2,172,479 2,050,086 2,172,479 0 2,141,621 1.43%
2011-08-30 0 0.350 0.335 0.350 0.335 0.370 210,000 70,630 0.3363 2,141,881 2,050,086 2,141,881 2,050,086 2,264,274 0 2,058,245 0.00%
2011-08-29 0 0.350 0.345 0.360 0.335 0.390 1,224,000 445,960 0.3643 2,141,881 2,111,282 2,203,077 2,050,086 2,386,667 0 2,229,676 1.45%
2011-08-26 0 0.345 0.325 0.345 0.325 0.345 896,530 298,399 0.3328 2,111,282 1,988,889 2,111,282 1,988,889 2,111,282 0 2,036,853 -1.43%
2011-08-25 0 0.350 0.330 0.350 0.335 0.350 108,000 37,050 0.3431 2,141,881 2,019,488 2,141,881 2,050,086 2,141,881 0 2,099,383 0.00%
2011-08-24 0 0.350 0.335 0.350 0.330 0.350 372,000 128,640 0.3458 2,141,881 2,050,086 2,141,881 2,019,488 2,141,881 0 2,116,218 -1.41%
2011-08-23 0 0.355 0.330 0.355 0.350 0.355 214,000 74,910 0.3500 2,172,479 2,019,488 2,172,479 2,141,881 2,172,479 0 2,142,167 1.43%
2011-08-22 0 0.350 0.315 0.350 0.335 0.350 158,000 53,200 0.3367 2,141,881 1,927,693 2,141,881 2,050,086 2,141,881 0 2,060,543 -2.78%
2011-08-19 0 0.360 0.340 0.360 0.320 0.360 413,500 137,170 0.3317 2,203,077 2,080,684 2,203,077 1,958,291 2,203,077 0 2,030,069 -2.70%
2011-08-18 0 0.370 0.360 0.370 0.340 0.370 160,750 55,483 0.3452 2,264,274 2,203,077 2,264,274 2,080,684 2,264,274 0 2,112,206 0.00%
2011-08-17 0 0.370 0.340 0.370 0.355 0.370 258,900 95,667 0.3695 2,264,274 2,080,684 2,264,274 2,172,479 2,264,274 0 2,261,296 0.00%
2011-08-16 0 0.370 0.340 0.370 0.370 0.380 50,200 18,584 0.3702 2,264,274 2,080,684 2,264,274 2,264,274 2,325,470 0 2,265,493 4.23%
2011-08-15 0 0.355 0.355 0.360 0.350 0.360 735,623 260,705 0.3544 2,172,479 2,172,479 2,203,077 2,141,881 2,203,077 0 2,168,809 1.43%
2011-08-12 0 0.350 0.335 0.350 0.320 0.350 226,000 75,820 0.3355 2,141,881 2,050,086 2,141,881 1,958,291 2,141,881 0 2,053,064 0.00%
2011-08-11 0 0.350 0.330 0.350 0.320 0.350 110,940 38,526 0.3473 2,141,881 2,019,488 2,141,881 1,958,291 2,141,881 0 2,125,167 -1.41%
2011-08-10 0 0.355 0.325 0.355 0.340 0.355 356,150 123,658 0.3472 2,172,479 1,988,889 2,172,479 2,080,684 2,172,479 0 2,124,792 0.00%
2011-08-09 0 0.355 0.330 0.355 0.310 0.355 490,428 164,302 0.3350 2,172,479 2,019,488 2,172,479 1,897,094 2,172,479 0 2,050,193 -2.74%
2011-08-08 0 0.365 0.340 0.365 0.335 0.365 886,007 306,352 0.3458 2,233,676 2,080,684 2,233,676 2,050,086 2,233,676 0 2,115,976 2.82%
2011-08-05 0 0.355 0.350 0.355 0.350 0.355 893,500 317,052 0.3548 2,172,479 2,141,881 2,172,479 2,141,881 2,172,479 0 2,171,517 -4.05%
2011-08-04 0 0.370 0.355 0.370 0.355 0.370 190,150 70,050 0.3684 2,264,274 2,172,479 2,264,274 2,172,479 2,264,274 0 2,254,442 0.00%
2011-08-03 0 0.370 0.360 0.370 0.355 0.370 64,000 23,080 0.3606 2,264,274 2,203,077 2,264,274 2,172,479 2,264,274 0 2,206,902 0.00%
2011-08-02 0 0.370 0.355 0.370 0.365 0.370 410,000 151,200 0.3688 2,264,274 2,172,479 2,264,274 2,233,676 2,264,274 0 2,256,811 -2.63%
2011-08-01 0 0.380 0.375 0.380 0.375 0.380 591,500 222,165 0.3756 2,325,470 2,294,872 2,325,470 2,294,872 2,325,470 0 2,298,519 0.00%
2011-07-29 0 0.380 0.370 0.380 0.370 0.380 453,600 169,744 0.3742 2,325,470 2,264,274 2,325,470 2,264,274 2,325,470 0 2,290,069 1.33%
2011-07-28 0 0.375 0.360 0.375 0.370 0.380 432,070 160,454 0.3714 2,294,872 2,203,077 2,294,872 2,264,274 2,325,470 0 2,272,603 1.35%
2011-07-27 0 0.370 0.360 0.370 - - 300 102 0.3400 2,264,274 2,203,077 2,264,274 - - 0 2,080,684 0.00%
2011-07-26 0 0.370 0.355 0.370 - - 5 1 0.2000 2,264,274 2,172,479 2,264,274 - - 0 1,223,932 0.00%
2011-07-25 0 0.370 0.355 0.370 0.370 0.370 166,000 61,420 0.3700 2,264,274 2,172,479 2,264,274 2,264,274 2,264,274 0 2,264,274 0.00%
2011-07-22 0 0.370 0.360 0.370 0.360 0.370 190,000 68,440 0.3602 2,264,274 2,203,077 2,264,274 2,203,077 2,264,274 0 2,204,366 2.78%
2011-07-21 0 0.360 0.360 0.365 0.355 0.365 174,620 62,590 0.3584 2,203,077 2,203,077 2,233,676 2,172,479 2,233,676 0 2,193,503 0.00%
2011-07-20 0 0.360 0.360 0.370 0.360 0.370 244,500 88,460 0.3618 2,203,077 2,203,077 2,264,274 2,203,077 2,264,274 0 2,214,090 0.00%
2011-07-19 0 0.360 0.340 0.360 0.360 0.370 370,100 133,934 0.3619 2,203,077 2,080,684 2,203,077 2,203,077 2,264,274 0 2,214,619 -2.70%
2011-07-18 0 0.370 0.360 0.370 0.350 0.370 120,070 44,183 0.3680 2,264,274 2,203,077 2,264,274 2,141,881 2,264,274 0 2,251,894 0.00%
2011-07-15 0 0.370 0.360 0.370 - - 0 0 - 2,264,274 2,203,077 2,264,274 - - 0 - 0.00%
2011-07-14 0 0.370 0.365 0.370 0.365 0.370 875,142 320,203 0.3659 2,264,274 2,233,676 2,264,274 2,233,676 2,264,274 0 2,239,103 0.00%
2011-07-13 0 0.370 0.360 0.370 0.360 0.370 57,000 20,584 0.3611 2,264,274 2,203,077 2,264,274 2,203,077 2,264,274 0 2,209,948 0.00%
2011-07-12 0 0.370 0.365 0.370 0.360 0.375 327,100 119,054 0.3640 2,264,274 2,233,676 2,264,274 2,203,077 2,294,872 0 2,227,361 -1.33%
2011-07-11 0 0.375 0.365 0.375 0.370 0.375 60,300 22,353 0.3707 2,294,872 2,233,676 2,294,872 2,264,274 2,294,872 0 2,268,536 0.00%
2011-07-08 0 0.375 0.370 0.375 0.365 0.380 184,265 68,907 0.3740 2,294,872 2,264,274 2,294,872 2,233,676 2,325,470 0 2,288,483 0.00%
2011-07-07 0 0.375 0.370 0.375 0.370 0.375 248,000 92,300 0.3722 2,294,872 2,264,274 2,294,872 2,264,274 2,294,872 0 2,277,599 1.35%
2011-07-06 0 0.370 0.365 0.370 0.365 0.370 206,030 76,130 0.3695 2,264,274 2,233,676 2,264,274 2,233,676 2,264,274 0 2,261,271 1.37%
2011-07-05 0 0.365 0.365 0.375 0.365 0.370 304,060 112,430 0.3698 2,233,676 2,233,676 2,294,872 2,233,676 2,264,274 0 2,262,821 -1.35%
2011-07-04 0 0.370 0.370 0.375 0.370 0.370 439,500 162,585 0.3699 2,264,274 2,264,274 2,294,872 2,264,274 2,264,274 0 2,263,856 -1.33%
2011-06-30 0 0.375 0.370 0.375 0.375 0.375 100,010 37,503 0.3750 2,294,872 2,264,274 2,294,872 2,294,872 2,294,872 0 2,294,826 -1.32%
2011-06-29 0 0.380 0.375 0.380 0.370 0.380 313,200 118,696 0.3790 2,325,470 2,294,872 2,325,470 2,264,274 2,325,470 0 2,319,218 0.00%
2011-06-28 0 0.380 0.370 0.380 0.370 0.380 62,000 23,270 0.3753 2,325,470 2,264,274 2,325,470 2,264,274 2,325,470 0 2,296,846 0.00%
2011-06-27 0 0.380 0.375 0.380 0.380 0.380 144,290 54,821 0.3799 2,325,470 2,294,872 2,325,470 2,325,470 2,325,470 0 2,325,080 0.00%
2011-06-24 0 0.380 0.375 0.385 0.375 0.390 1,134,000 431,840 0.3808 2,325,470 2,294,872 2,356,069 2,294,872 2,386,667 0 2,330,435 2.70%
2011-06-23 0 0.370 0.360 0.370 0.370 0.380 662,000 248,730 0.3757 2,264,274 2,203,077 2,264,274 2,264,274 2,325,470 0 2,299,309 -1.33%
2011-06-22 0 0.375 0.375 0.380 0.370 0.375 156,000 57,890 0.3711 2,294,872 2,294,872 2,325,470 2,264,274 2,294,872 0 2,270,943 2.74%
2011-06-21 0 0.365 0.365 0.370 0.350 0.365 490,020 177,716 0.3627 2,233,676 2,233,676 2,264,274 2,141,881 2,233,676 0 2,219,422 0.00%
2011-06-20 0 0.365 0.355 0.365 0.350 0.370 556,000 199,600 0.3590 2,233,676 2,172,479 2,233,676 2,141,881 2,264,274 0 2,196,914 -1.35%
2011-06-17 0 0.370 0.365 0.385 0.360 0.370 1,394,470 510,473 0.3661 2,264,274 2,233,676 2,356,069 2,203,077 2,264,274 0 2,240,221 0.00%
2011-06-16 0 0.370 0.365 0.375 0.370 0.375 608,030 226,210 0.3720 2,264,274 2,233,676 2,294,872 2,264,274 2,294,872 0 2,276,743 -3.90%
2011-06-15 0 0.385 0.375 0.385 0.375 0.385 198,100 75,485 0.3810 2,356,069 2,294,872 2,356,069 2,294,872 2,356,069 0 2,331,865 1.32%
2011-06-14 0 0.380 0.370 0.380 0.375 0.380 670,000 253,300 0.3781 2,325,470 2,264,274 2,325,470 2,294,872 2,325,470 0 2,313,597 0.00%
2011-06-13 0 0.380 0.375 0.380 0.370 0.380 322,000 121,050 0.3759 2,325,470 2,294,872 2,325,470 2,264,274 2,325,470 0 2,300,574 0.00%
2011-06-10 0 0.380 0.375 0.380 0.375 0.385 730,450 275,672 0.3774 2,325,470 2,294,872 2,325,470 2,294,872 2,356,069 0 2,309,561 0.00%
2011-06-09 0 0.380 0.380 0.385 0.375 0.415 6,614,581 2,616,095 0.3955 2,325,470 2,325,470 2,356,069 2,294,872 2,539,658 1 2,420,351 -1.30%
2011-06-08 0 0.385 0.375 0.385 0.370 0.385 532,000 200,160 0.3762 2,356,069 2,294,872 2,356,069 2,264,274 2,356,069 0 2,302,464 0.00%
2011-06-07 0 0.385 0.370 0.395 0.380 0.385 164,000 62,940 0.3838 2,356,069 2,264,274 2,417,265 2,325,470 2,356,069 0 2,348,606 0.00%
2011-06-03 0 0.385 0.370 0.385 0.360 0.385 680,000 250,040 0.3677 2,356,069 2,264,274 2,356,069 2,203,077 2,356,069 0 2,250,235 1.32%
2011-06-02 0 0.380 0.360 0.380 0.365 0.380 357,480 131,587 0.3681 2,325,470 2,203,077 2,325,470 2,233,676 2,325,470 0 2,252,623 -2.56%
2011-06-01 0 0.390 0.380 0.390 0.375 0.390 376,000 144,000 0.3830 2,386,667 2,325,470 2,386,667 2,294,872 2,386,667 0 2,343,699 0.00%
2011-05-31 0 0.390 0.385 0.390 0.385 0.390 407,145 157,817 0.3876 2,386,667 2,356,069 2,386,667 2,356,069 2,386,667 0 2,372,094 0.00%
2011-05-30 0 0.390 0.375 0.390 0.375 0.390 112,000 42,220 0.3770 2,386,667 2,294,872 2,386,667 2,294,872 2,386,667 0 2,306,893 0.00%
2011-05-27 0 0.390 0.380 0.390 0.370 0.390 168,000 63,800 0.3798 2,386,667 2,325,470 2,386,667 2,264,274 2,386,667 0 2,324,013 0.00%
2011-05-26 0 0.390 0.370 0.390 0.385 0.390 76,000 28,530 0.3754 2,386,667 2,264,274 2,386,667 2,356,069 2,386,667 0 2,297,288 0.00%
2011-05-25 0 0.390 0.370 0.390 - - 0 0 - 2,386,667 2,264,274 2,386,667 - - 0 - 0.00%
2011-05-24 0 0.390 0.375 0.390 0.380 0.390 160,740 61,366 0.3818 2,386,667 2,294,872 2,386,667 2,325,470 2,386,667 0 2,336,313 0.00%
2011-05-23 0 0.390 0.380 0.390 0.380 0.390 272,020 105,667 0.3885 2,386,667 2,325,470 2,386,667 2,325,470 2,386,667 0 2,377,200 1.30%
2011-05-20 0 0.385 0.380 0.390 0.380 0.385 130,000 49,950 0.3842 2,356,069 2,325,470 2,386,667 2,325,470 2,356,069 0 2,351,361 0.00%
2011-05-19 0 0.385 0.380 0.390 0.380 0.395 392,110 152,150 0.3880 2,356,069 2,325,470 2,386,667 2,325,470 2,417,265 0 2,374,604 0.00%
2011-05-18 0 0.385 0.380 0.390 0.380 0.385 708,850 272,086 0.3838 2,356,069 2,325,470 2,386,667 2,325,470 2,356,069 0 2,348,979 -1.28%
2011-05-17 0 0.390 0.385 0.390 0.385 0.390 4,310 1,658 0.3847 2,386,667 2,356,069 2,386,667 2,356,069 2,386,667 0 2,354,152 0.00%
2011-05-16 0 0.390 0.385 0.390 0.380 0.390 580,000 224,190 0.3865 2,386,667 2,356,069 2,386,667 2,325,470 2,386,667 0 2,365,459 -1.27%
2011-05-13 0 0.395 0.380 0.395 0.385 0.395 716,000 277,130 0.3871 2,417,265 2,325,470 2,417,265 2,356,069 2,417,265 0 2,368,633 0.00%
2011-05-12 0 0.395 0.390 0.400 0.385 0.395 608,000 236,560 0.3891 2,417,265 2,386,667 2,447,864 2,356,069 2,417,265 0 2,381,031 0.00%
2011-05-11 0 0.395 0.385 0.395 0.385 0.395 321,850 124,925 0.3881 2,417,265 2,356,069 2,417,265 2,356,069 2,417,265 0 2,375,325 0.00%
2011-05-09 0 0.395 0.385 0.395 0.385 0.395 256,000 99,360 0.3881 2,417,265 2,356,069 2,417,265 2,356,069 2,417,265 0 2,375,193 0.00%
2011-05-06 0 0.395 0.390 0.395 0.385 0.395 50,180 19,556 0.3897 2,417,265 2,386,667 2,417,265 2,356,069 2,417,265 0 2,384,935 -1.25%
2011-05-05 0 0.400 0.380 0.400 0.400 0.405 12,000 4,810 0.4008 2,447,864 2,325,470 2,447,864 2,447,864 2,478,462 0 2,452,963 0.00%
2011-05-04 0 0.400 0.390 0.400 0.390 0.400 704,000 277,130 0.3937 2,447,864 2,386,667 2,447,864 2,386,667 2,447,864 0 2,409,007 0.00%
2011-05-03 0 0.400 0.395 0.400 0.405 0.405 70,000 28,350 0.4050 2,447,864 2,417,265 2,447,864 2,478,462 2,478,462 0 2,478,462 0.00%
2011-04-29 0 0.400 0.395 0.400 0.400 0.405 702,020 280,817 0.4000 2,447,864 2,417,265 2,447,864 2,447,864 2,478,462 0 2,447,942 0.00%
2011-04-28 0 0.400 0.400 0.405 0.400 0.405 551,183 220,679 0.4004 2,447,864 2,447,864 2,478,462 2,447,864 2,478,462 0 2,450,149 -1.23%
2011-04-27 0 0.405 0.405 0.410 0.405 0.430 3,611,000 1,501,130 0.4157 2,478,462 2,478,462 2,509,060 2,478,462 2,631,453 1 2,544,006 0.00%
2011-04-26 0 0.405 0.400 0.405 0.400 0.405 4,384,823 1,759,522 0.4013 2,478,462 2,447,864 2,478,462 2,447,864 2,478,462 1 2,455,669 1.25%
2011-04-21 0 0.400 0.390 0.400 0.390 0.400 984,000 388,610 0.3949 2,447,864 2,386,667 2,447,864 2,386,667 2,447,864 0 2,416,830 0.00%
2011-04-20 0 0.400 0.395 0.405 0.400 0.405 664,090 268,194 0.4039 2,447,864 2,417,265 2,478,462 2,447,864 2,478,462 0 2,471,436 0.00%
2011-04-19 0 0.400 0.395 0.400 0.395 0.405 735,030 290,331 0.3950 2,447,864 2,417,265 2,447,864 2,417,265 2,478,462 0 2,417,217 0.00%
2011-04-18 0 0.400 0.400 0.405 0.395 0.410 1,074,000 433,330 0.4035 2,447,864 2,447,864 2,478,462 2,417,265 2,509,060 0 2,469,117 1.27%
2011-04-15 0 0.395 0.390 0.395 0.390 0.405 537,752 210,217 0.3909 2,417,265 2,386,667 2,417,265 2,386,667 2,478,462 0 2,392,286 -1.25%
2011-04-14 0 0.400 0.395 0.405 0.395 0.410 1,802,300 721,872 0.4005 2,447,864 2,417,265 2,478,462 2,417,265 2,509,060 0 2,451,096 0.00%
2011-04-13 0 0.400 0.395 0.400 0.390 0.410 830,126 329,937 0.3975 2,447,864 2,417,265 2,447,864 2,386,667 2,509,060 0 2,432,284 -2.44%
2011-04-12 0 0.410 0.405 0.410 0.390 0.415 1,972,000 787,540 0.3994 2,509,060 2,478,462 2,509,060 2,386,667 2,539,658 0 2,443,954 2.50%
2011-04-11 0 0.400 0.395 0.405 0.400 0.405 980,055 394,030 0.4020 2,447,864 2,417,265 2,478,462 2,447,864 2,478,462 0 2,460,402 -2.44%
2011-04-08 0 0.410 0.405 0.410 0.405 0.415 720,080 295,620 0.4105 2,509,060 2,478,462 2,509,060 2,478,462 2,539,658 0 2,512,351 0.00%
2011-04-07 0 0.410 0.405 0.415 0.400 0.420 3,334,675 1,360,766 0.4081 2,509,060 2,478,462 2,539,658 2,447,864 2,570,257 1 2,497,222 2.50%
2011-04-06 0 0.400 0.395 0.400 0.395 0.400 902,750 361,055 0.4000 2,447,864 2,417,265 2,447,864 2,417,265 2,447,864 0 2,447,559 0.00%
2011-04-04 0 0.400 0.395 0.400 0.390 0.400 1,352,220 536,201 0.3965 2,447,864 2,417,265 2,447,864 2,386,667 2,447,864 0 2,426,652 2.56%
2011-04-01 0 0.390 0.390 0.395 0.390 0.395 994,000 388,450 0.3908 2,386,667 2,386,667 2,417,265 2,386,667 2,417,265 0 2,391,531 -1.27%
2011-03-31 0 0.395 0.390 0.395 0.390 0.395 530,000 207,650 0.3918 2,417,265 2,386,667 2,417,265 2,386,667 2,417,265 0 2,397,636 0.00%
2011-03-30 0 0.395 0.390 0.395 0.380 0.405 2,342,460 930,080 0.3971 2,417,265 2,386,667 2,417,265 2,325,470 2,478,462 0 2,429,827 1.28%
2011-03-29 0 0.390 0.380 0.390 0.380 0.390 468,730 179,780 0.3835 2,386,667 2,325,470 2,386,667 2,325,470 2,386,667 0 2,347,177 1.30%
2011-03-28 0 0.385 0.385 0.390 0.385 0.395 811,000 315,180 0.3886 2,356,069 2,356,069 2,386,667 2,356,069 2,417,265 0 2,378,291 -2.53%
2011-03-25 0 0.395 0.390 0.395 0.385 0.405 1,572,655 617,746 0.3928 2,417,265 2,386,667 2,417,265 2,356,069 2,478,462 0 2,403,830 -1.25%
2011-03-24 0 0.400 0.400 0.405 0.395 0.425 4,354,090 1,785,064 0.4100 2,447,864 2,447,864 2,478,462 2,417,265 2,600,855 1 2,508,902 -1.23%
2011-03-23 0 0.405 0.400 0.405 0.390 0.405 1,658,640 662,407 0.3994 2,478,462 2,447,864 2,478,462 2,386,667 2,478,462 0 2,443,993 2.53%
2011-03-22 0 0.395 0.390 0.395 0.390 0.400 946,210 374,010 0.3953 2,417,265 2,386,667 2,417,265 2,386,667 2,447,864 0 2,418,928 -1.25%
2011-03-21 0 0.400 0.395 0.400 0.390 0.410 2,840,275 1,125,493 0.3963 2,447,864 2,417,265 2,447,864 2,386,667 2,509,060 0 2,424,988 -1.23%
2011-03-18 0 0.405 0.400 0.405 0.370 0.460 18,658,257 7,920,441 0.4245 2,478,462 2,447,864 2,478,462 2,264,274 2,815,043 3 2,597,799 12.50%
2011-03-17 0 0.360 0.355 0.360 0.350 0.370 2,664,070 960,864 0.3607 2,203,077 2,172,479 2,203,077 2,141,881 2,264,274 0 2,207,209 -4.00%
2011-03-16 0 0.375 0.370 0.380 0.365 0.375 1,672,000 617,850 0.3695 2,294,872 2,264,274 2,325,470 2,233,676 2,294,872 0 2,261,382 1.35%
2011-03-15 0 0.370 0.365 0.370 0.355 0.385 3,590,299 1,317,900 0.3671 2,264,274 2,233,676 2,264,274 2,172,479 2,356,069 1 2,246,359 -5.13%
2011-03-14 0 0.390 0.385 0.390 0.375 0.400 4,096,000 1,582,120 0.3863 2,386,667 2,356,069 2,386,667 2,294,872 2,447,864 1 2,363,778 1.30%
2011-03-11 0 0.385 0.380 0.385 0.380 0.400 3,663,039 1,420,224 0.3877 2,356,069 2,325,470 2,356,069 2,325,470 2,447,864 1 2,372,698 -3.75%
2011-03-10 0 0.400 0.390 0.400 0.385 0.415 8,366,525 3,320,741 0.3969 2,447,864 2,386,667 2,447,864 2,356,069 2,539,658 1 2,428,942 -4.76%
2011-03-09 0 0.420 0.410 0.420 0.405 0.430 7,321,808 3,046,673 0.4161 2,570,257 2,509,060 2,570,257 2,478,462 2,631,453 1 2,546,448 2.44%
2011-03-08 0 0.410 0.405 0.410 0.405 0.445 10,939,698 4,550,517 0.4160 2,509,060 2,478,462 2,509,060 2,478,462 2,723,248 2 2,545,556 -9.89%
2011-03-07 0 0.455 0.450 0.455 0.445 0.510 6,802,654 3,146,180 0.4625 2,784,445 2,753,847 2,784,445 2,723,248 3,121,026 1 2,830,300 -5.21%
2011-03-04 0 0.480 0.480 0.485 0.480 0.520 3,609,765 1,775,860 0.4920 2,937,436 2,937,436 2,968,035 2,937,436 3,182,223 1 3,010,628 1.05%
2011-03-03 0 0.475 0.465 0.475 0.435 0.550 6,353,725 3,001,412 0.4724 2,906,838 2,845,642 2,906,838 2,662,052 3,365,813 1 2,890,843 -8.65%
2011-03-02 0 0.520 0.520 0.540 0.520 0.550 1,179,000 630,100 0.5344 3,182,223 3,182,223 3,304,616 3,182,223 3,365,813 0 3,270,566 -3.70%
2011-03-01 0 0.540 0.540 0.550 0.530 0.550 1,552,905 836,633 0.5388 3,304,616 3,304,616 3,365,813 3,243,419 3,365,813 0 3,296,988 -1.82%
2011-02-28 0 0.550 0.540 0.550 0.530 0.590 3,270,060 1,833,109 0.5606 3,365,813 3,304,616 3,365,813 3,243,419 3,610,599 1 3,430,519 3.77%
2011-02-25 0 0.530 0.520 0.530 0.510 0.550 1,159,220 612,841 0.5287 3,243,419 3,182,223 3,243,419 3,121,026 3,365,813 0 3,235,260 -1.85%
2011-02-24 0 0.540 0.520 0.540 0.520 0.570 4,248,200 2,294,900 0.5402 3,304,616 3,182,223 3,304,616 3,182,223 3,488,206 1 3,305,872 -5.26%
2011-02-23 0 0.570 0.570 0.580 0.540 0.620 5,205,160 3,045,854 0.5852 3,488,206 3,488,206 3,549,402 3,304,616 3,794,189 1 3,580,983 -1.72%
2011-02-22 0 0.580 0.570 0.580 0.480 0.690 35,836,280 21,856,731 0.6099 3,549,402 3,488,206 3,549,402 2,937,436 4,222,565 6 3,732,412 11.54%
2011-02-21 0 0.520 0.510 0.520 0.510 0.660 15,162,729 8,738,931 0.5763 3,182,223 3,121,026 3,182,223 3,121,026 4,038,975 2 3,527,022 -20.00%
2011-02-18 0 0.650 0.650 0.660 0.560 0.800 61,213,336 44,287,937 0.7235 3,977,778 3,977,778 4,038,975 3,427,009 4,895,727 10 4,427,582 35.42%
2011-02-17 0 0.480 0.470 0.480 0.385 0.500 15,015,979 6,937,148 0.4620 2,937,436 2,876,240 2,937,436 2,356,069 3,059,830 2 2,827,187 21.52%
2011-02-16 0 0.395 0.385 0.395 0.380 0.395 140,140 54,822 0.3912 2,417,265 2,356,069 2,417,265 2,325,470 2,417,265 0 2,393,977 1.28%
2011-02-15 0 0.390 0.390 0.400 0.385 0.410 131,120 52,094 0.3973 2,386,667 2,386,667 2,447,864 2,356,069 2,509,060 0 2,431,342 -2.50%
2011-02-14 0 0.400 0.390 0.400 0.380 0.410 1,675,650 663,047 0.3957 2,447,864 2,386,667 2,447,864 2,325,470 2,509,060 0 2,421,521 -2.44%
2011-02-11 0 0.410 0.385 0.410 0.385 0.410 310,360 119,713 0.3857 2,509,060 2,356,069 2,509,060 2,356,069 2,509,060 0 2,360,493 -2.38%
2011-02-10 0 0.420 0.385 0.420 0.375 0.420 222,150 86,733 0.3904 2,570,257 2,356,069 2,570,257 2,294,872 2,570,257 0 2,389,270 0.00%
2011-02-09 0 0.420 0.420 0.425 0.420 0.420 990,200 415,880 0.4200 2,570,257 2,570,257 2,600,855 2,570,257 2,570,257 0 2,570,232 0.00%
2011-02-08 0 0.420 0.420 0.425 0.420 0.420 2,972,015 1,248,246 0.4200 2,570,257 2,570,257 2,600,855 2,570,257 2,570,257 0 2,570,256 0.00%
2011-02-07 0 0.420 0.415 0.430 0.420 0.420 2,901,000 1,218,400 0.4200 2,570,257 2,539,658 2,631,453 2,570,257 2,570,257 0 2,570,215 0.00%
2011-02-02 0 0.420 0.420 0.435 0.415 0.435 902,000 379,240 0.4204 2,570,257 2,570,257 2,662,052 2,539,658 2,662,052 0 2,572,971 1.20%
2011-02-01 0 0.415 0.410 0.415 0.405 0.480 2,109,500 951,478 0.4510 2,539,658 2,509,060 2,539,658 2,478,462 2,937,436 0 2,760,238 -4.96%
2011-01-31 0 0.480 0.470 0.475 0.450 0.480 3,554,320 1,645,481 0.4630 2,672,251 2,616,579 2,644,415 2,505,235 2,672,251 1 2,577,344 9.09%
2011-01-28 0 0.440 0.440 0.450 0.440 0.445 542,000 241,110 0.4449 2,449,564 2,449,564 2,505,235 2,449,564 2,477,399 0 2,476,578 0.00%
2011-01-27 0 0.440 0.415 0.440 0.420 0.450 752,766 325,275 0.4321 2,449,564 2,310,384 2,449,564 2,338,220 2,505,235 0 2,405,618 4.76%
2011-01-26 0 0.420 0.420 0.425 0.420 0.420 102,449 43,025 0.4200 2,338,220 2,338,220 2,366,056 2,338,220 2,338,220 0 2,338,025 0.00%
2011-01-25 0 0.420 0.420 0.435 0.420 0.450 52,577 23,574 0.4484 2,338,220 2,338,220 2,421,728 2,338,220 2,505,235 0 2,496,166 0.00%
2011-01-24 0 0.420 0.420 0.430 0.410 0.440 306,580 130,320 0.4251 2,338,220 2,338,220 2,393,892 2,282,548 2,449,564 0 2,366,482 -4.55%
2011-01-21 0 0.440 0.420 0.440 0.410 0.445 2,480,000 1,041,600 0.4200 2,449,564 2,338,220 2,449,564 2,282,548 2,477,399 0 2,338,220 4.76%
2011-01-20 0 0.420 0.415 0.420 0.420 0.420 70,010 29,654 0.4236 2,338,220 2,310,384 2,338,220 2,338,220 2,338,220 0 2,358,084 0.00%
2011-01-19 0 0.420 0.420 0.430 0.420 0.430 1,150,300 488,122 0.4243 2,338,220 2,338,220 2,393,892 2,338,220 2,393,892 0 2,362,399 0.00%
2011-01-18 0 0.420 0.420 0.430 0.420 0.430 1,554,000 653,050 0.4202 2,338,220 2,338,220 2,393,892 2,338,220 2,393,892 0 2,339,545 0.00%
2011-01-17 0 0.420 0.420 0.425 0.420 0.425 730,000 307,600 0.4214 2,338,220 2,338,220 2,366,056 2,338,220 2,366,056 0 2,345,846 0.00%
2011-01-14 0 0.420 0.420 0.430 0.420 0.430 844,220 358,819 0.4250 2,338,220 2,338,220 2,393,892 2,338,220 2,393,892 0 2,366,224 -2.33%
2011-01-13 0 0.430 0.430 0.445 0.430 0.445 2,733,275 1,200,363 0.4392 2,393,892 2,393,892 2,477,399 2,393,892 2,477,399 0 2,444,924 0.00%
2011-01-12 0 0.430 0.430 0.435 0.420 0.435 592,755 254,234 0.4289 2,393,892 2,393,892 2,421,728 2,338,220 2,421,728 0 2,387,781 2.38%
2011-01-11 0 0.420 0.420 0.425 0.400 0.430 625,253 263,921 0.4221 2,338,220 2,338,220 2,366,056 2,226,876 2,393,892 0 2,349,926 2.44%
2011-01-10 0 0.410 0.410 0.415 0.405 0.420 3,424,702 1,419,624 0.4145 2,282,548 2,282,548 2,310,384 2,254,712 2,338,220 1 2,307,738 -5.75%
2011-01-07 0 0.435 0.420 0.445 0.405 0.440 3,089,420 1,297,548 0.4200 2,421,728 2,338,220 2,477,399 2,254,712 2,449,564 1 2,338,205 2.35%
2011-01-06 0 0.425 0.420 0.425 0.420 0.480 18,246,955 8,055,600 0.4415 2,366,056 2,338,220 2,366,056 2,338,220 2,672,251 3 2,457,783 -19.81%
2011-01-05 1 - - - - - 0 0 - 2,950,610 - - - - 0 - 0.00%
2011-01-04 0 0.530 0.520 0.530 0.520 0.530 428,070 224,715 0.5249 2,950,610 2,894,939 2,950,610 2,894,939 2,950,610 0 2,922,492 0.00%
2011-01-03 0 0.530 0.530 0.540 0.510 0.530 346,360 179,923 0.5195 2,950,610 2,950,610 3,006,283 2,839,267 2,950,610 0 2,891,978 1.92%
2010-12-31 0 0.520 0.520 0.530 0.520 0.520 282,756 147,003 0.5199 2,894,939 2,894,939 2,950,610 2,894,939 2,894,939 0 2,894,346 0.00%
2010-12-30 0 0.520 0.500 0.520 0.500 0.550 3,072,744 1,601,992 0.5214 2,894,939 2,783,595 2,894,939 2,783,595 3,061,955 1 2,902,485 -1.89%
2010-12-29 0 0.530 0.510 0.540 0.500 0.530 287,600 148,944 0.5179 2,950,610 2,839,267 3,006,283 2,783,595 2,950,610 0 2,883,169 6.00%
2010-12-28 0 0.500 0.490 0.540 0.500 0.510 105,825 52,902 0.4999 2,783,595 2,727,923 3,006,283 2,783,595 2,839,267 0 2,783,043 -5.66%
2010-12-24 0 0.530 0.500 0.540 0.530 0.530 50,000 26,500 0.5300 2,950,610 2,783,595 3,006,283 2,950,610 2,950,610 0 2,950,611 3.92%
2010-12-23 0 0.510 0.510 0.520 0.510 0.520 910,283 470,333 0.5167 2,839,267 2,839,267 2,894,939 2,839,267 2,894,939 0 2,876,504 -3.77%
2010-12-22 0 0.530 0.530 0.540 0.520 0.530 241,005 127,043 0.5271 2,950,610 2,950,610 3,006,283 2,894,939 2,950,610 0 2,934,680 1.92%
2010-12-21 0 0.520 0.510 0.520 0.510 0.520 332,050 172,545 0.5196 2,894,939 2,839,267 2,894,939 2,839,267 2,894,939 0 2,892,910 1.96%
2010-12-20 0 0.510 0.510 0.520 0.500 0.540 311,320 161,914 0.5201 2,839,267 2,839,267 2,894,939 2,783,595 3,006,283 0 2,895,432 -5.56%
2010-12-17 0 0.540 0.510 0.540 0.510 0.540 150,010 78,425 0.5228 3,006,283 2,839,267 3,006,283 2,839,267 3,006,283 0 2,910,518 5.88%
2010-12-16 0 0.510 0.510 0.520 0.510 0.510 36,000 18,360 0.5100 2,839,267 2,839,267 2,894,939 2,839,267 2,839,267 0 2,839,267 -5.56%
2010-12-15 0 0.540 0.510 0.540 0.520 0.550 820,510 431,895 0.5264 3,006,283 2,839,267 3,006,283 2,894,939 3,061,955 0 2,930,423 -1.82%
2010-12-14 0 0.550 0.520 0.550 0.500 0.550 698,000 360,860 0.5170 3,061,955 2,894,939 3,061,955 2,783,595 3,061,955 0 2,878,189 5.77%
2010-12-13 0 0.520 0.520 0.530 0.500 0.520 860,150 446,034 0.5186 2,894,939 2,894,939 2,950,610 2,783,595 2,894,939 0 2,886,887 0.00%
2010-12-10 0 0.520 0.520 0.540 0.500 0.520 648,100 331,306 0.5112 2,894,939 2,894,939 3,006,283 2,783,595 2,894,939 0 2,845,924 0.00%
2010-12-09 0 0.520 0.520 0.540 0.510 0.550 95,000 49,320 0.5192 2,894,939 2,894,939 3,006,283 2,839,267 3,061,955 0 2,890,251 1.96%
2010-12-08 0 0.510 0.510 0.520 0.510 0.520 339,650 174,884 0.5149 2,839,267 2,839,267 2,894,939 2,839,267 2,894,939 0 2,866,517 -1.92%
2010-12-07 0 0.520 0.510 0.530 0.510 0.540 384,100 198,890 0.5178 2,894,939 2,839,267 2,950,610 2,839,267 3,006,283 0 2,882,735 0.00%
2010-12-06 0 0.520 0.520 0.530 0.520 0.560 541,200 292,862 0.5411 2,894,939 2,894,939 2,950,610 2,894,939 3,117,626 0 3,012,599 -5.45%
2010-12-03 0 0.550 0.530 0.550 0.530 0.560 2,386,429 1,308,998 0.5485 3,061,955 2,950,610 3,061,955 2,950,610 3,117,626 0 3,053,701 3.77%
2010-12-02 0 0.530 0.530 0.540 0.500 0.590 7,111,554 3,912,964 0.5502 2,950,610 2,950,610 3,006,283 2,783,595 3,284,642 1 3,063,214 8.16%
2010-12-01 0 0.490 0.480 0.500 0.475 0.510 724,215 356,753 0.4926 2,727,923 2,672,251 2,783,595 2,644,415 2,839,267 0 2,742,434 -2.00%
2010-11-30 0 0.500 0.490 0.500 0.475 0.500 1,777,060 874,596 0.4922 2,783,595 2,727,923 2,783,595 2,644,415 2,783,595 0 2,739,942 7.53%
2010-11-29 0 0.465 0.465 0.480 0.465 0.520 1,350,280 658,016 0.4873 2,588,743 2,588,743 2,672,251 2,588,743 2,894,939 0 2,712,993 -1.06%
2010-11-26 0 0.470 0.445 0.470 0.400 0.470 738,020 338,659 0.4589 2,616,579 2,477,399 2,616,579 2,226,876 2,616,579 0 2,554,645 6.82%
2010-11-25 0 0.440 0.435 0.445 0.430 0.445 178,040 78,266 0.4396 2,449,564 2,421,728 2,477,399 2,393,892 2,477,399 0 2,447,325 2.33%
2010-11-24 0 0.430 0.430 0.450 0.420 0.440 319,300 138,380 0.4334 2,393,892 2,393,892 2,505,235 2,338,220 2,449,564 0 2,412,740 -2.27%
2010-11-23 0 0.440 0.415 0.440 0.415 0.460 853,300 382,308 0.4480 2,449,564 2,310,384 2,449,564 2,310,384 2,560,907 0 2,494,294 -5.38%
2010-11-22 0 0.465 0.455 0.465 0.440 0.480 534,575 244,335 0.4571 2,588,743 2,533,071 2,588,743 2,449,564 2,672,251 0 2,544,562 -3.12%
2010-11-19 0 0.480 0.490 0.495 0.470 0.500 1,520,111 741,718 0.4879 2,672,251 2,727,923 2,755,759 2,616,579 2,783,595 0 2,716,436 -2.04%
2010-11-18 0 0.490 0.475 0.490 0.460 0.495 1,382,125 670,689 0.4853 2,727,923 2,644,415 2,727,923 2,560,907 2,755,759 0 2,701,531 6.52%
2010-11-17 0 0.460 0.460 0.465 0.440 0.480 1,701,000 776,955 0.4568 2,560,907 2,560,907 2,588,743 2,449,564 2,672,251 0 2,542,890 -2.13%
2010-11-16 0 0.470 0.470 0.475 0.420 0.680 21,920,130 12,180,057 0.5557 2,616,579 2,616,579 2,644,415 2,338,220 3,785,689 4 3,093,444 17.50%
2010-11-15 0 0.400 0.400 0.420 0.400 0.400 54,360 21,737 0.3999 2,226,876 2,226,876 2,338,220 2,226,876 2,226,876 0 2,226,159 -2.44%
2010-11-12 0 0.410 0.410 0.420 0.400 0.410 153,000 62,155 0.4062 2,282,548 2,282,548 2,338,220 2,226,876 2,282,548 0 2,261,625 0.00%
2010-11-11 0 0.410 0.410 0.435 0.400 0.440 1,066,928 451,468 0.4231 2,282,548 2,282,548 2,421,728 2,226,876 2,449,564 0 2,355,743 2.50%
2010-11-10 0 0.400 0.400 0.405 0.400 0.405 1,038,565 416,103 0.4007 2,226,876 2,226,876 2,254,712 2,226,876 2,254,712 0 2,230,505 -1.23%
2010-11-09 0 0.405 0.405 0.415 0.405 0.405 160,630 65,003 0.4047 2,254,712 2,254,712 2,310,384 2,254,712 2,254,712 0 2,252,904 0.00%
2010-11-08 0 0.405 0.400 0.410 0.405 0.430 1,541,570 640,407 0.4154 2,254,712 2,226,876 2,282,548 2,254,712 2,393,892 0 2,312,751 3.85%
2010-11-05 0 0.390 0.390 0.400 0.380 0.395 1,128,020 428,807 0.3801 2,171,204 2,171,204 2,226,876 2,115,532 2,199,040 0 2,116,319 2.63%
2010-11-04 0 0.380 0.380 0.395 0.380 0.400 490,200 188,183 0.3839 2,115,532 2,115,532 2,199,040 2,115,532 2,226,876 0 2,137,190 -5.00%
2010-11-03 0 0.400 0.390 0.400 0.380 0.445 2,934,100 1,204,167 0.4104 2,226,876 2,171,204 2,226,876 2,115,532 2,477,399 1 2,284,798 5.26%
2010-11-02 0 0.380 0.380 0.395 0.380 0.380 3,060,005 1,162,801 0.3800 2,115,532 2,115,532 2,199,040 2,115,532 2,115,532 1 2,115,531 1.33%
2010-11-01 0 0.375 0.375 0.380 0.375 0.380 1,220,103 463,537 0.3799 2,087,696 2,087,696 2,115,532 2,087,696 2,115,532 0 2,115,066 0.00%
2010-10-29 0 0.375 0.375 0.380 - - 0 0 - 2,087,696 2,087,696 2,115,532 - - 0 - 1.35%
2010-10-28 0 0.370 0.370 0.395 0.370 0.370 102,200 37,810 0.3700 2,059,860 2,059,860 2,199,040 2,059,860 2,059,860 0 2,059,642 -2.63%
2010-10-27 0 0.380 0.370 0.380 0.380 0.380 210,450 79,958 0.3799 2,115,532 2,059,860 2,115,532 2,115,532 2,115,532 0 2,115,188 0.00%
2010-10-26 0 0.380 0.375 0.380 - - 0 0 - 2,115,532 2,087,696 2,115,532 - - 0 - 0.00%
2010-10-25 0 0.380 0.380 0.385 0.380 0.385 2,018,540 767,054 0.3800 2,115,532 2,115,532 2,143,368 2,115,532 2,143,368 0 2,115,556 0.00%
2010-10-22 0 0.380 0.380 0.425 0.380 0.380 10,735 4,025 0.3749 2,115,532 2,115,532 2,366,056 2,115,532 2,115,532 0 2,087,372 0.00%
2010-10-21 0 0.380 0.365 0.400 0.370 0.380 8,200 3,090 0.3768 2,115,532 2,032,024 2,226,876 2,059,860 2,115,532 0 2,097,880 0.00%
2010-10-20 0 0.380 0.380 0.400 0.365 0.380 3,652,200 1,387,530 0.3799 2,115,532 2,115,532 2,226,876 2,032,024 2,115,532 1 2,115,066 0.00%
2010-10-19 0 0.380 0.370 0.400 0.380 0.380 501,105 190,398 0.3800 2,115,532 2,059,860 2,226,876 2,115,532 2,115,532 0 2,115,289 1.33%
2010-10-18 0 0.375 0.375 0.390 0.370 0.370 20,000 7,400 0.3700 2,087,696 2,087,696 2,171,204 2,059,860 2,059,860 0 2,059,860 -1.32%
2010-10-15 0 0.380 0.375 0.390 0.380 0.390 382,875 146,745 0.3833 2,115,532 2,087,696 2,171,204 2,115,532 2,171,204 0 2,133,744 1.33%
2010-10-14 0 0.375 0.375 0.385 0.370 0.370 20,300 7,505 0.3697 2,087,696 2,087,696 2,143,368 2,059,860 2,059,860 0 2,058,215 1.35%
2010-10-13 0 0.370 0.370 0.390 0.355 0.370 389,000 143,050 0.3677 2,059,860 2,059,860 2,171,204 1,976,352 2,059,860 0 2,047,266 -1.33%
2010-10-12 0 0.375 0.375 0.390 - - 140 49 0.3500 2,087,696 2,087,696 2,171,204 - - 0 1,948,516 0.00%
2010-10-11 0 0.375 0.375 0.390 0.375 0.380 354,165 134,309 0.3792 2,087,696 2,087,696 2,171,204 2,087,696 2,115,532 0 2,111,230 -1.32%
2010-10-08 0 0.380 0.380 0.400 0.375 0.375 90,050 33,768 0.3750 2,115,532 2,115,532 2,226,876 2,087,696 2,087,696 0 2,087,650 0.00%
2010-10-07 0 0.380 0.380 0.390 0.380 0.415 2,721,000 1,049,720 0.3858 2,115,532 2,115,532 2,171,204 2,115,532 2,310,384 0 2,147,736 -1.30%
2010-10-06 0 0.385 0.380 0.385 0.380 0.390 2,297,380 876,347 0.3815 2,143,368 2,115,532 2,143,368 2,115,532 2,171,204 0 2,123,632 -3.75%
2010-10-05 0 0.400 0.380 0.400 - - 30 11 0.3667 2,226,876 2,115,532 2,226,876 - - 0 2,041,303 0.00%
2010-10-04 0 0.400 0.380 0.400 0.390 0.400 120,585 47,671 0.3953 2,226,876 2,115,532 2,226,876 2,171,204 2,226,876 0 2,200,883 3.90%
2010-09-30 0 0.385 0.380 0.400 0.380 0.385 42,000 16,020 0.3814 2,143,368 2,115,532 2,226,876 2,115,532 2,143,368 0 2,123,485 -3.75%
2010-09-29 0 0.400 0.385 0.400 0.400 0.400 2,000 800 0.4000 2,226,876 2,143,368 2,226,876 2,226,876 2,226,876 0 2,226,876 0.00%
2010-09-28 0 0.400 0.390 0.400 0.390 0.400 311,475 123,143 0.3954 2,226,876 2,171,204 2,226,876 2,171,204 2,226,876 0 2,201,013 2.56%
2010-09-27 0 0.390 0.390 0.415 0.390 0.395 61,063 23,833 0.3903 2,171,204 2,171,204 2,310,384 2,171,204 2,199,040 0 2,172,884 -7.14%
2010-09-24 0 0.420 0.390 0.420 0.400 0.420 400,195 164,813 0.4118 2,338,220 2,171,204 2,338,220 2,226,876 2,338,220 0 2,292,745 0.00%
2010-09-22 0 0.420 0.390 0.420 0.385 0.425 450,000 178,960 0.3977 2,338,220 2,171,204 2,338,220 2,143,368 2,366,056 0 2,214,010 10.53%
2010-09-21 0 0.380 0.380 0.400 - - 0 0 - 2,115,532 2,115,532 2,226,876 - - 0 - 0.00%
2010-09-20 0 0.380 0.375 0.395 0.380 0.385 108,500 41,728 0.3846 2,115,532 2,087,696 2,199,040 2,115,532 2,143,368 0 2,141,085 -5.00%
2010-09-17 0 0.400 0.380 0.400 0.380 0.400 154,000 61,310 0.3981 2,226,876 2,115,532 2,226,876 2,115,532 2,226,876 0 2,216,392 0.00%
2010-09-16 0 0.400 0.400 0.405 0.400 0.410 221,400 89,391 0.4038 2,226,876 2,226,876 2,254,712 2,226,876 2,282,548 0 2,247,772 1.27%
2010-09-15 0 0.395 0.380 0.395 0.380 0.395 1,248,915 485,449 0.3887 2,199,040 2,115,532 2,199,040 2,115,532 2,199,040 0 2,163,948 3.95%
2010-09-14 0 0.380 0.380 0.385 0.380 0.380 386,090 146,712 0.3800 2,115,532 2,115,532 2,143,368 2,115,532 2,115,532 0 2,115,500 0.00%
2010-09-13 0 0.380 0.380 0.390 0.380 0.385 324,005 123,222 0.3803 2,115,532 2,115,532 2,171,204 2,115,532 2,143,368 0 2,117,252 2.70%
2010-09-10 0 0.370 0.370 0.385 0.360 0.360 62,010 22,323 0.3600 2,059,860 2,059,860 2,143,368 2,004,188 2,004,188 0 2,004,135 4.23%
2010-09-09 0 0.355 0.350 0.360 0.355 0.370 63,500 22,520 0.3546 1,976,352 1,948,516 2,004,188 1,976,352 2,059,860 0 1,974,380 -1.39%
2010-09-08 0 0.360 0.360 0.370 0.360 0.360 760,100 273,634 0.3600 2,004,188 2,004,188 2,059,860 2,004,188 2,004,188 0 2,004,174 0.00%
2010-09-07 0 0.360 0.360 0.385 0.360 0.360 202,740 72,968 0.3599 2,004,188 2,004,188 2,143,368 2,004,188 2,004,188 0 2,003,683 0.00%
2010-09-06 0 0.360 0.360 0.380 0.360 0.360 137,300 49,402 0.3598 2,004,188 2,004,188 2,115,532 2,004,188 2,004,188 0 2,003,134 0.00%
2010-09-03 0 0.360 0.360 0.380 0.345 0.360 400,000 141,000 0.3525 2,004,188 2,004,188 2,115,532 1,920,681 2,004,188 0 1,962,434 0.00%
2010-09-02 0 0.360 0.360 0.380 0.360 0.360 248,000 89,280 0.3600 2,004,188 2,004,188 2,115,532 2,004,188 2,004,188 0 2,004,188 0.00%
2010-09-01 0 0.360 0.340 0.370 - - 285 94 0.3298 2,004,188 1,892,845 2,059,860 - - 0 1,836,196 0.00%
2010-08-31 0 0.360 0.345 0.370 - - 200 66 0.3300 2,004,188 1,920,681 2,059,860 - - 0 1,837,173 0.00%
2010-08-30 0 0.360 0.360 0.370 0.320 0.360 100,000 34,800 0.3480 2,004,188 2,004,188 2,059,860 1,781,501 2,004,188 0 1,937,382 0.00%
2010-08-27 0 0.360 0.350 0.370 - - 650 215 0.3308 2,004,188 1,948,516 2,059,860 - - 0 1,841,455 0.00%
2010-08-26 0 0.360 0.360 0.370 0.330 0.360 458,330 163,571 0.3569 2,004,188 2,004,188 2,059,860 1,837,173 2,004,188 0 1,986,845 0.00%
2010-08-25 0 0.360 0.360 0.370 0.360 0.370 360,000 132,600 0.3683 2,004,188 2,004,188 2,059,860 2,004,188 2,059,860 0 2,050,582 0.00%
2010-08-24 0 0.360 0.360 0.370 0.345 0.360 140,350 50,066 0.3567 2,004,188 2,004,188 2,059,860 1,920,681 2,004,188 0 1,985,942 0.00%
2010-08-23 0 0.360 0.330 0.360 0.360 0.360 131,000 47,140 0.3598 2,004,188 1,837,173 2,004,188 2,004,188 2,004,188 0 2,003,338 0.00%
2010-08-20 0 0.360 0.360 0.370 0.360 0.360 246,000 88,560 0.3600 2,004,188 2,004,188 2,059,860 2,004,188 2,004,188 0 2,004,188 0.00%
2010-08-19 0 0.360 0.360 0.380 - - 550 187 0.3400 2,004,188 2,004,188 2,115,532 - - 0 1,892,845 0.00%
2010-08-18 0 0.360 0.360 0.365 0.360 0.370 41,400 15,070 0.3640 2,004,188 2,004,188 2,032,024 2,004,188 2,059,860 0 2,026,511 -2.70%
2010-08-17 0 0.370 0.370 0.385 0.360 0.370 70,000 25,800 0.3686 2,059,860 2,059,860 2,143,368 2,004,188 2,059,860 0 2,051,907 0.00%
2010-08-16 0 0.370 0.370 0.380 0.360 0.380 864,030 320,821 0.3713 2,059,860 2,059,860 2,115,532 2,004,188 2,115,532 0 2,067,141 5.71%
2010-08-13 0 0.350 0.350 0.360 0.345 0.365 255,700 92,345 0.3611 1,948,516 1,948,516 2,004,188 1,920,681 2,032,024 0 2,010,568 0.00%
2010-08-12 0 0.350 0.345 0.365 - - 250 81 0.3240 1,948,516 1,920,681 2,032,024 - - 0 1,803,770 0.00%
2010-08-11 0 0.350 0.345 0.375 0.345 0.355 417,200 145,520 0.3488 1,948,516 1,920,681 2,087,696 1,920,681 1,976,352 0 1,941,844 -1.41%
2010-08-10 0 0.355 0.355 0.370 0.355 0.355 210,000 74,550 0.3550 1,976,352 1,976,352 2,059,860 1,976,352 1,976,352 0 1,976,352 -1.39%
2010-08-09 0 0.360 0.355 0.390 - - 0 0 - 2,004,188 1,976,352 2,171,204 - - 0 - 0.00%
2010-08-06 0 0.360 0.360 0.370 0.355 0.385 8,350 2,989 0.3580 2,004,188 2,004,188 2,059,860 1,976,352 2,143,368 0 1,992,854 1.41%
2010-08-05 0 0.355 0.355 0.385 0.350 0.350 2,000 700 0.3500 1,976,352 1,976,352 2,143,368 1,948,516 1,948,516 0 1,948,516 -1.39%
2010-08-04 0 0.360 0.350 0.360 - - 800 264 0.3300 2,004,188 1,948,516 2,004,188 - - 0 1,837,173 -2.70%
2010-08-03 0 0.370 0.355 0.385 0.350 0.370 122,535 45,102 0.3681 2,059,860 1,976,352 2,143,368 1,948,516 2,059,860 0 2,049,140 -3.90%
2010-08-02 0 0.385 0.365 0.385 0.345 0.390 8,150 3,014 0.3698 2,143,368 2,032,024 2,143,368 1,920,681 2,171,204 0 2,058,836 6.94%
2010-07-30 0 0.360 0.350 0.360 - - 0 0 - 2,004,188 1,948,516 2,004,188 - - 0 - -2.70%
2010-07-29 0 0.370 0.350 0.370 - - 1,500 510 0.3400 2,059,860 1,948,516 2,059,860 - - 0 1,892,845 -2.63%
2010-07-28 0 0.380 0.380 0.390 0.380 0.380 53,370 20,244 0.3793 2,115,532 2,115,532 2,171,204 2,115,532 2,115,532 0 2,111,714 2.70%
2010-07-27 0 0.370 0.370 0.385 0.370 0.375 140,200 52,371 0.3735 2,059,860 2,059,860 2,143,368 2,059,860 2,087,696 0 2,079,596 -1.33%
2010-07-26 0 0.375 0.375 0.380 0.375 0.380 3,524,415 1,336,615 0.3792 2,087,696 2,087,696 2,115,532 2,087,696 2,115,532 1 2,111,326 -1.32%
2010-07-23 0 0.380 0.380 0.385 0.380 0.385 1,703,250 648,210 0.3806 2,115,532 2,115,532 2,143,368 2,115,532 2,143,368 0 2,118,719 0.00%
2010-07-22 0 0.380 0.380 0.385 0.380 0.380 120,000 45,600 0.3800 2,115,532 2,115,532 2,143,368 2,115,532 2,115,532 0 2,115,532 0.00%
2010-07-21 0 0.380 0.380 0.385 0.380 0.380 377,225 143,315 0.3799 2,115,532 2,115,532 2,143,368 2,115,532 2,115,532 0 2,115,082 2.70%
2010-07-20 0 0.370 0.370 0.385 0.370 0.380 114,905 42,877 0.3732 2,059,860 2,059,860 2,143,368 2,059,860 2,115,532 0 2,077,407 -2.63%
2010-07-19 0 0.380 0.350 0.385 - - 0 0 - 2,115,532 1,948,516 2,143,368 - - 0 - 0.00%
2010-07-16 0 0.380 0.360 0.385 - - 70 23 0.3286 2,115,532 2,004,188 2,143,368 - - 0 1,829,220 0.00%
2010-07-15 0 0.380 0.355 0.380 - - 100 34 0.3400 2,115,532 1,976,352 2,115,532 - - 0 1,892,845 0.00%
2010-07-14 0 0.380 0.380 0.390 0.375 0.385 488,564 185,664 0.3800 2,115,532 2,115,532 2,171,204 2,087,696 2,143,368 0 2,115,642 0.00%
2010-07-13 0 0.380 0.380 0.395 0.370 0.380 1,192,400 447,200 0.3750 2,115,532 2,115,532 2,199,040 2,059,860 2,115,532 0 2,087,930 5.56%
2010-07-12 0 0.360 0.360 0.370 0.360 0.360 8,000 2,880 0.3600 2,004,188 2,004,188 2,059,860 2,004,188 2,004,188 0 2,004,188 -4.00%
2010-07-09 0 0.375 0.365 0.375 0.375 0.375 288,000 108,000 0.3750 2,087,696 2,032,024 2,087,696 2,087,696 2,087,696 0 2,087,696 1.35%
2010-07-08 0 0.370 0.370 0.375 0.370 0.375 1,012,010 374,503 0.3701 2,059,860 2,059,860 2,087,696 2,059,860 2,087,696 0 2,060,186 0.00%
2010-07-07 0 0.370 0.370 0.375 0.370 0.370 2,172,030 803,651 0.3700 2,059,860 2,059,860 2,087,696 2,059,860 2,059,860 0 2,059,860 0.00%
2010-07-06 0 0.370 0.370 0.375 0.320 0.370 400,325 146,388 0.3657 2,059,860 2,059,860 2,087,696 1,781,501 2,059,860 0 2,035,770 0.00%
2010-07-05 0 0.370 0.360 0.370 0.355 0.370 84,000 30,130 0.3587 2,059,860 2,004,188 2,059,860 1,976,352 2,059,860 0 1,996,898 4.23%
2010-07-02 0 0.355 0.355 0.365 0.355 0.355 30,100 10,682 0.3549 1,976,352 1,976,352 2,032,024 1,976,352 1,976,352 0 1,975,705 1.43%
2010-06-30 0 0.350 0.350 0.360 0.350 0.360 60,700 21,351 0.3517 1,948,516 1,948,516 2,004,188 1,948,516 2,004,188 0 1,958,238 -2.78%
2010-06-29 0 0.360 0.360 0.375 0.360 0.360 797,101 286,934 0.3600 2,004,188 2,004,188 2,087,696 2,004,188 2,004,188 0 2,004,032 -4.00%
2010-06-28 0 0.375 0.370 0.375 0.360 0.375 391,693 144,751 0.3696 2,087,696 2,059,860 2,087,696 2,004,188 2,087,696 0 2,057,367 1.35%
2010-06-25 0 0.370 0.330 0.370 0.350 0.370 91,300 32,230 0.3530 2,059,860 1,837,173 2,059,860 1,948,516 2,059,860 0 1,965,285 4.23%
2010-06-24 0 0.355 0.345 0.380 0.355 0.355 10,000 3,550 0.3550 1,976,352 1,920,681 2,115,532 1,976,352 1,976,352 0 1,976,352 0.00%
2010-06-23 0 0.355 0.345 0.380 - - 340 115 0.3382 1,976,352 1,920,681 2,115,532 - - 0 1,883,020 0.00%
2010-06-22 0 0.355 0.365 0.370 0.325 0.355 117,000 39,730 0.3396 1,976,352 2,032,024 2,059,860 1,809,337 1,976,352 0 1,890,465 -4.05%
2010-06-21 0 0.370 0.335 0.380 - - 0 0 - 2,059,860 1,865,009 2,115,532 - - 0 - 0.00%
2010-06-18 0 0.370 0.340 0.370 - - 175 56 0.3200 2,059,860 1,892,845 2,059,860 - - 0 1,781,501 0.00%
2010-06-17 0 0.370 0.355 0.370 - - 0 0 - 2,059,860 1,976,352 2,059,860 - - 0 - 0.00%
2010-06-15 0 0.370 0.370 0.390 0.370 0.370 50,021 18,507 0.3700 2,059,860 2,059,860 2,171,204 2,059,860 2,059,860 0 2,059,775 4.23%
2010-06-14 0 0.355 0.355 0.395 0.345 0.345 4,000 1,380 0.3450 1,976,352 1,976,352 2,199,040 1,920,681 1,920,681 0 1,920,681 -2.74%
2010-06-11 0 0.365 0.365 0.380 0.365 0.365 70,000 25,550 0.3650 2,032,024 2,032,024 2,115,532 2,032,024 2,032,024 0 2,032,024 -1.35%
2010-06-10 0 0.370 0.355 0.395 - - 100 33 0.3300 2,059,860 1,976,352 2,199,040 - - 0 1,837,173 0.00%
2010-06-09 0 0.370 0.370 0.385 0.360 0.370 862,800 318,072 0.3687 2,059,860 2,059,860 2,143,368 2,004,188 2,059,860 0 2,052,350 0.00%
2010-06-08 0 0.370 0.340 0.370 - - 50 16 0.3200 2,059,860 1,892,845 2,059,860 - - 0 1,781,501 0.00%
2010-06-07 0 0.370 0.350 0.370 - - 300 99 0.3300 2,059,860 1,948,516 2,059,860 - - 0 1,837,173 -1.33%
2010-06-04 0 0.375 0.370 0.385 0.370 0.385 382,055 143,180 0.3748 2,087,696 2,059,860 2,143,368 2,059,860 2,143,368 0 2,086,376 -2.60%
2010-06-03 0 0.385 0.370 0.385 0.370 0.385 1,015,085 375,710 0.3701 2,143,368 2,059,860 2,143,368 2,059,860 2,143,368 0 2,060,565 4.05%
2010-06-02 0 0.370 0.370 0.380 0.370 0.370 1,965,634 727,252 0.3700 2,059,860 2,059,860 2,115,532 2,059,860 2,059,860 0 2,059,768 0.00%
2010-06-01 0 0.370 0.370 0.380 0.370 0.370 2,991,018 1,106,656 0.3700 2,059,860 2,059,860 2,115,532 2,059,860 2,059,860 1 2,059,822 -2.63%
2010-05-31 0 0.380 0.380 0.390 0.340 0.425 1,186,300 455,537 0.3840 2,115,532 2,115,532 2,171,204 1,892,845 2,366,056 0 2,137,791 5.56%
2010-05-28 1 - - - - - 0 0 - 2,004,188 - - - - 0 - 0.00%
2010-05-27 1 - - - - - 0 0 - 2,004,188 - - - - 0 - 0.00%
2010-05-26 1 - - - - - 0 0 - 2,004,188 - - - - 0 - 0.00%
2010-05-25 0 0.360 0.305 0.360 - - 0 0 - 2,004,188 1,697,993 2,004,188 - - 0 - 0.00%
2010-05-24 0 0.360 0.305 0.360 - - 20 6 0.3000 2,004,188 1,697,993 2,004,188 - - 0 1,670,157 0.00%
2010-05-20 0 0.360 0.360 0.365 0.305 0.315 23,000 7,195 0.3128 2,004,188 2,004,188 2,032,024 1,697,993 1,753,665 0 1,741,562 4.35%
2010-05-19 0 0.345 0.345 0.380 0.345 0.345 90,130 31,092 0.3450 1,920,681 1,920,681 2,115,532 1,920,681 1,920,681 0 1,920,504 0.00%
2010-05-18 0 0.345 0.345 0.370 0.345 0.350 150,022 52,257 0.3483 1,920,681 1,920,681 2,059,860 1,920,681 1,948,516 0 1,939,213 2.99%
2010-05-17 0 0.335 0.335 0.375 0.335 0.335 39,600 13,194 0.3332 1,865,009 1,865,009 2,087,696 1,865,009 1,865,009 0 1,854,886 -6.94%
2010-05-14 0 0.360 0.360 0.375 0.350 0.360 147,100 52,783 0.3588 2,004,188 2,004,188 2,087,696 1,948,516 2,004,188 0 1,997,641 0.00%
2010-05-13 0 0.360 0.360 0.375 0.360 0.360 160,200 57,668 0.3600 2,004,188 2,004,188 2,087,696 2,004,188 2,004,188 0 2,004,049 2.86%
2010-05-12 0 0.350 0.350 0.370 0.345 0.345 11,220 3,847 0.3429 1,948,516 1,948,516 2,059,860 1,920,681 1,920,681 0 1,908,822 -2.78%
2010-05-11 0 0.360 0.345 0.360 0.330 0.360 224,040 80,223 0.3581 2,004,188 1,920,681 2,004,188 1,837,173 2,004,188 0 1,993,468 -2.70%
2010-05-10 0 0.370 0.365 0.370 0.360 0.375 178,000 65,270 0.3667 2,059,860 2,032,024 2,059,860 2,004,188 2,087,696 0 2,041,407 2.78%
2010-05-07 0 0.360 0.325 0.360 0.360 0.360 36,500 13,110 0.3592 2,004,188 1,809,337 2,004,188 2,004,188 2,004,188 0 1,999,613 0.00%
2010-05-06 0 0.360 0.360 0.370 0.360 0.385 740,000 272,640 0.3684 2,004,188 2,004,188 2,059,860 2,004,188 2,143,368 0 2,051,133 -1.37%
2010-05-05 0 0.365 0.365 0.380 0.365 0.380 42,000 15,930 0.3793 2,032,024 2,032,024 2,115,532 2,032,024 2,115,532 0 2,111,556 -3.95%
2010-05-04 0 0.380 0.370 0.380 0.380 0.380 165,500 62,860 0.3798 2,115,532 2,059,860 2,115,532 2,115,532 2,115,532 0 2,114,523 0.00%
2010-05-03 0 0.380 0.365 0.385 - - 475 164 0.3453 2,115,532 2,032,024 2,143,368 - - 0 1,922,146 0.00%
2010-04-30 0 0.380 0.375 0.380 0.365 0.390 232,100 87,185 0.3756 2,115,532 2,087,696 2,115,532 2,032,024 2,171,204 0 2,091,234 2.70%
2010-04-29 0 0.370 0.370 0.375 0.370 0.380 273,045 102,110 0.3740 2,059,860 2,059,860 2,087,696 2,059,860 2,115,532 0 2,081,949 0.00%
2010-04-28 0 0.370 0.365 0.380 0.370 0.375 397,620 148,125 0.3725 2,059,860 2,032,024 2,115,532 2,059,860 2,087,696 0 2,073,940 -1.33%
2010-04-27 0 0.375 0.375 0.380 0.375 0.390 146,940 55,473 0.3775 2,087,696 2,087,696 2,115,532 2,087,696 2,171,204 0 2,101,734 0.00%
2010-04-26 0 0.375 0.375 0.385 0.375 0.375 1,000,035 375,012 0.3750 2,087,696 2,087,696 2,143,368 2,087,696 2,087,696 0 2,087,690 -1.32%
2010-04-23 0 0.380 0.375 0.385 0.375 0.385 65,941 24,898 0.3776 2,115,532 2,087,696 2,143,368 2,087,696 2,143,368 0 2,102,059 0.00%
2010-04-22 0 0.380 0.375 0.385 0.370 0.380 344,080 127,978 0.3719 2,115,532 2,087,696 2,143,368 2,059,860 2,115,532 0 2,070,675 -2.56%
2010-04-21 0 0.390 0.375 0.390 0.375 0.390 19,000 7,135 0.3755 2,171,204 2,087,696 2,171,204 2,087,696 2,171,204 0 2,090,626 4.00%
2010-04-20 0 0.375 0.375 0.380 0.375 0.385 145,090 55,393 0.3818 2,087,696 2,087,696 2,115,532 2,087,696 2,143,368 0 2,125,462 0.00%
2010-04-19 0 0.375 0.375 0.385 0.370 0.385 209,375 79,647 0.3804 2,087,696 2,087,696 2,143,368 2,059,860 2,143,368 0 2,117,779 -2.60%
2010-04-16 0 0.385 0.380 0.390 0.380 0.385 792,977 302,637 0.3816 2,143,368 2,115,532 2,171,204 2,115,532 2,143,368 0 2,124,699 0.00%
2010-04-15 0 0.385 0.385 0.390 0.385 0.400 606,200 239,995 0.3959 2,143,368 2,143,368 2,171,204 2,143,368 2,226,876 0 2,204,054 -3.75%
2010-04-14 0 0.400 0.390 0.400 0.380 0.400 1,016,125 389,538 0.3834 2,226,876 2,171,204 2,226,876 2,115,532 2,226,876 0 2,134,218 2.56%
2010-04-13 0 0.390 0.380 0.390 0.380 0.400 833,449 322,079 0.3864 2,171,204 2,115,532 2,171,204 2,115,532 2,226,876 0 2,151,391 -1.27%
2010-04-12 0 0.395 0.390 0.395 0.385 0.395 386,270 150,061 0.3885 2,199,040 2,171,204 2,199,040 2,143,368 2,199,040 0 2,162,783 0.00%
2010-04-09 0 0.395 0.385 0.395 0.385 0.395 768,468 298,282 0.3882 2,199,040 2,143,368 2,199,040 2,143,368 2,199,040 0 2,160,913 -1.25%
2010-04-08 0 0.400 0.390 0.400 0.390 0.405 1,472,075 575,898 0.3912 2,226,876 2,171,204 2,226,876 2,171,204 2,254,712 0 2,177,969 -2.44%
2010-04-07 0 0.410 0.400 0.410 0.400 0.430 2,822,661 1,170,665 0.4147 2,282,548 2,226,876 2,282,548 2,226,876 2,393,892 1 2,308,926 -2.38%
2010-04-01 0 0.420 0.415 0.420 0.390 0.430 9,890,105 4,128,096 0.4174 2,338,220 2,310,384 2,338,220 2,171,204 2,393,892 2 2,323,726 9.09%
2010-03-31 0 0.385 0.380 0.385 0.380 0.385 642,000 247,090 0.3849 2,143,368 2,115,532 2,143,368 2,115,532 2,143,368 0 2,142,674 0.00%
2010-03-30 0 0.385 0.380 0.385 0.380 0.385 1,281,000 492,315 0.3843 2,143,368 2,115,532 2,143,368 2,115,532 2,143,368 0 2,139,587 0.00%
2010-03-29 0 0.385 0.385 0.390 0.375 0.390 2,321,890 883,537 0.3805 2,143,368 2,143,368 2,171,204 2,087,696 2,171,204 0 2,118,454 2.67%
2010-03-26 0 0.375 0.375 0.385 0.375 0.380 854,510 322,534 0.3774 2,087,696 2,087,696 2,143,368 2,087,696 2,115,532 0 2,101,331 -1.32%
2010-03-25 0 0.380 0.375 0.380 0.375 0.380 2,244,730 842,979 0.3755 2,115,532 2,087,696 2,115,532 2,087,696 2,115,532 0 2,090,685 1.33%
2010-03-24 0 0.375 0.375 0.385 0.375 0.385 128,025 49,159 0.3840 2,087,696 2,087,696 2,143,368 2,087,696 2,143,368 0 2,137,688 -2.60%
2010-03-23 0 0.385 0.375 0.380 0.375 0.385 182,020 68,707 0.3775 2,143,368 2,087,696 2,115,532 2,087,696 2,143,368 0 2,101,444 1.32%
2010-03-22 0 0.380 0.375 0.380 0.375 0.380 600,115 226,791 0.3779 2,115,532 2,087,696 2,115,532 2,087,696 2,115,532 0 2,103,911 0.00%
2010-03-19 0 0.380 0.375 0.385 0.375 0.380 47,000 17,705 0.3767 2,115,532 2,087,696 2,143,368 2,087,696 2,115,532 0 2,097,172 1.33%
2010-03-18 0 0.375 0.375 0.385 0.375 0.385 507,500 192,853 0.3800 2,087,696 2,087,696 2,143,368 2,087,696 2,143,368 0 2,115,565 -1.32%
2010-03-17 0 0.380 0.380 0.385 0.380 0.385 1,432,489 550,250 0.3841 2,115,532 2,115,532 2,143,368 2,115,532 2,143,368 0 2,138,478 0.00%
2010-03-16 0 0.380 0.380 0.385 0.375 0.390 1,836,970 708,124 0.3855 2,115,532 2,115,532 2,143,368 2,087,696 2,171,204 0 2,146,067 1.33%
2010-03-15 0 0.375 0.370 0.375 0.370 0.390 626,130 241,443 0.3856 2,087,696 2,059,860 2,087,696 2,059,860 2,171,204 0 2,146,773 1.35%
2010-03-12 0 0.370 0.370 0.385 0.370 0.370 152,199 56,310 0.3700 2,059,860 2,059,860 2,143,368 2,059,860 2,059,860 0 2,059,727 0.00%
2010-03-11 0 0.370 0.370 0.380 0.370 0.375 92,100 34,116 0.3704 2,059,860 2,059,860 2,115,532 2,059,860 2,087,696 0 2,062,218 -3.90%
2010-03-10 0 0.385 0.370 0.385 0.375 0.385 1,472,760 554,475 0.3765 2,143,368 2,059,860 2,143,368 2,087,696 2,143,368 0 2,095,975 2.67%
2010-03-09 0 0.375 0.370 0.375 0.375 0.390 427,600 162,385 0.3798 2,087,696 2,059,860 2,087,696 2,087,696 2,171,204 0 2,114,191 -2.60%
2010-03-08 0 0.385 0.380 0.385 0.370 0.385 2,164,375 811,756 0.3751 2,143,368 2,115,532 2,143,368 2,059,860 2,143,368 0 2,087,993 2.67%
2010-03-05 0 0.375 0.375 0.380 0.370 0.380 1,860,319 692,452 0.3722 2,087,696 2,087,696 2,115,532 2,059,860 2,115,532 0 2,072,232 2.74%
2010-03-04 0 0.365 0.365 0.370 0.355 0.380 154,400 56,358 0.3650 2,032,024 2,032,024 2,059,860 1,976,352 2,115,532 0 2,032,096 1.39%
2010-03-03 0 0.360 0.360 0.375 0.355 0.385 185,950 68,905 0.3706 2,004,188 2,004,188 2,087,696 1,976,352 2,143,368 0 2,062,959 -5.26%
2010-03-02 0 0.380 0.370 0.380 0.370 0.395 1,535,388 588,470 0.3833 2,115,532 2,059,860 2,115,532 2,059,860 2,199,040 0 2,133,744 7.04%
2010-03-01 0 0.355 0.340 0.350 0.330 0.360 306,970 105,450 0.3435 1,976,352 1,892,845 1,948,516 1,837,173 2,004,188 0 1,912,435 5.97%
2010-02-26 0 0.335 0.330 0.340 0.335 0.340 391,879 131,222 0.3349 1,865,009 1,837,173 1,892,845 1,865,009 1,892,845 0 1,864,192 1.52%
2010-02-25 0 0.330 0.330 0.360 0.330 0.340 598,000 201,320 0.3367 1,837,173 1,837,173 2,004,188 1,837,173 1,892,845 0 1,874,225 -2.94%
2010-02-24 0 0.340 0.330 0.340 0.330 0.340 150,100 50,281 0.3350 1,892,845 1,837,173 1,892,845 1,837,173 1,892,845 0 1,864,916 1.49%
2010-02-23 0 0.335 0.315 0.335 0.315 0.335 240,630 76,489 0.3179 1,865,009 1,753,665 1,865,009 1,753,665 1,865,009 0 1,769,641 0.00%
2010-02-22 0 0.335 0.320 0.340 0.320 0.335 98,005 32,751 0.3342 1,865,009 1,781,501 1,892,845 1,781,501 1,865,009 0 1,860,426 0.00%
2010-02-19 0 0.335 0.320 0.350 - - 0 0 - 1,865,009 1,781,501 1,948,516 - - 0 - 0.00%
2010-02-18 0 0.335 0.335 0.370 0.330 0.330 130,320 42,999 0.3299 1,865,009 1,865,009 2,059,860 1,837,173 1,837,173 0 1,836,891 1.52%
2010-02-17 0 0.330 0.330 0.380 0.330 0.335 498,000 165,340 0.3320 1,837,173 1,837,173 2,115,532 1,837,173 1,865,009 0 1,848,352 0.00%
2010-02-12 0 0.330 0.330 0.345 0.300 0.330 678,500 222,695 0.3282 1,837,173 1,837,173 1,920,681 1,670,157 1,837,173 0 1,827,244 0.00%
2010-02-11 0 0.330 0.330 0.340 0.330 0.340 244,400 82,236 0.3365 1,837,173 1,837,173 1,892,845 1,837,173 1,892,845 0 1,873,255 0.00%
2010-02-10 0 0.330 0.310 0.340 0.320 0.335 352,000 115,300 0.3276 1,837,173 1,725,829 1,892,845 1,781,501 1,865,009 0 1,823,571 6.45%
2010-02-09 0 0.310 0.310 0.320 0.300 0.310 144,260 44,365 0.3075 1,725,829 1,725,829 1,781,501 1,670,157 1,725,829 0 1,712,106 0.00%
2010-02-08 0 0.310 0.310 0.330 0.310 0.310 6,000 1,820 0.3033 1,725,829 1,725,829 1,837,173 1,725,829 1,725,829 0 1,688,714 -4.62%
2010-02-05 0 0.325 0.325 0.345 0.325 0.325 171,555 55,717 0.3248 1,809,337 1,809,337 1,920,681 1,809,337 1,809,337 0 1,808,091 -2.99%
2010-02-04 0 0.335 0.335 0.355 0.330 0.335 338,100 112,101 0.3316 1,865,009 1,865,009 1,976,352 1,837,173 1,865,009 0 1,845,867 0.00%
2010-02-03 0 0.335 0.335 0.360 0.335 0.350 234,045 79,021 0.3376 1,865,009 1,865,009 2,004,188 1,865,009 1,948,516 0 1,879,660 1.52%
2010-02-02 0 0.330 0.330 0.345 0.320 0.320 4,300 1,373 0.3193 1,837,173 1,837,173 1,920,681 1,781,501 1,781,501 0 1,777,617 -2.94%
2010-02-01 0 0.340 0.340 0.350 0.340 0.360 1,069,800 374,671 0.3502 1,892,845 1,892,845 1,948,516 1,892,845 2,004,188 0 1,949,771 1.49%
2010-01-29 0 0.335 0.335 0.345 0.315 0.350 1,792,100 601,504 0.3356 1,865,009 1,865,009 1,920,681 1,753,665 1,948,516 0 1,868,583 -2.90%
2010-01-28 0 0.345 0.340 0.345 0.340 0.345 111,720 38,320 0.3430 1,920,681 1,892,845 1,920,681 1,892,845 1,920,681 0 1,909,548 1.47%
2010-01-27 0 0.340 0.335 0.340 0.340 0.345 543,175 184,746 0.3401 1,892,845 1,865,009 1,892,845 1,892,845 1,920,681 0 1,893,526 -1.45%
2010-01-26 0 0.345 0.345 0.350 0.345 0.345 3,072,140 1,059,884 0.3450 1,920,681 1,920,681 1,948,516 1,920,681 1,920,681 1 1,920,673 0.00%
2010-01-25 0 0.345 0.360 0.365 0.340 0.340 16,095 5,429 0.3373 1,920,681 2,004,188 2,032,024 1,892,845 1,892,845 0 1,877,867 -5.48%
2010-01-22 0 0.365 0.365 0.370 0.335 0.365 1,118,000 393,230 0.3517 2,032,024 2,032,024 2,059,860 1,865,009 2,032,024 0 1,958,127 2.82%
2010-01-21 0 0.355 0.355 0.370 0.355 0.355 1,156,575 410,572 0.3550 1,976,352 1,976,352 2,059,860 1,976,352 1,976,352 0 1,976,294 0.00%
2010-01-20 0 0.355 0.350 0.355 0.355 0.360 318,185 114,531 0.3600 1,976,352 1,948,516 1,976,352 1,976,352 2,004,188 0 2,003,915 -1.39%
2010-01-19 0 0.360 0.360 0.375 0.360 0.360 106,040 38,174 0.3600 2,004,188 2,004,188 2,087,696 2,004,188 2,004,188 0 2,004,167 -2.70%
2010-01-18 0 0.370 0.355 0.370 - - 20,560 7,585 0.3689 2,059,860 1,976,352 2,059,860 - - 0 2,053,849 -1.33%
2010-01-15 0 0.375 0.365 0.375 0.365 0.375 191,705 70,238 0.3664 2,087,696 2,032,024 2,087,696 2,032,024 2,087,696 0 2,039,740 2.74%
2010-01-14 0 0.365 0.365 0.375 0.365 0.380 858,000 319,430 0.3723 2,032,024 2,032,024 2,087,696 2,032,024 2,115,532 0 2,072,643 -1.35%
2010-01-13 0 0.370 0.370 0.375 0.370 0.375 294,695 109,133 0.3703 2,059,860 2,059,860 2,087,696 2,059,860 2,087,696 0 2,061,671 0.00%
2010-01-12 0 0.370 0.370 0.380 0.370 0.380 272,000 102,300 0.3761 2,059,860 2,059,860 2,115,532 2,059,860 2,115,532 0 2,093,836 -2.63%
2010-01-11 0 0.380 0.375 0.380 0.370 0.400 2,805,453 1,092,970 0.3896 2,115,532 2,087,696 2,115,532 2,059,860 2,226,876 1 2,168,909 -3.80%
2010-01-08 0 0.395 0.385 0.400 0.345 0.410 4,369,085 1,701,776 0.3895 2,199,040 2,143,368 2,226,876 1,920,681 2,282,548 1 2,168,443 14.49%
2010-01-07 0 0.345 0.345 0.355 0.330 0.355 2,095,410 716,764 0.3421 1,920,681 1,920,681 1,976,352 1,837,173 1,976,352 0 1,904,334 4.55%
2010-01-06 0 0.330 0.325 0.330 0.310 0.335 815,585 266,396 0.3266 1,837,173 1,809,337 1,837,173 1,725,829 1,865,009 0 1,818,421 3.13%
2010-01-05 0 0.320 0.310 0.320 0.305 0.325 456,000 144,130 0.3161 1,781,501 1,725,829 1,781,501 1,697,993 1,809,337 0 1,759,647 1.59%
2010-01-04 0 0.315 0.315 0.325 0.315 0.340 304,305 96,752 0.3179 1,753,665 1,753,665 1,809,337 1,753,665 1,892,845 0 1,770,056 -1.56%
2009-12-31 0 0.320 0.320 0.330 0.320 0.330 611,000 196,110 0.3210 1,781,501 1,781,501 1,837,173 1,781,501 1,837,173 0 1,786,877 0.00%
2009-12-30 0 0.320 0.310 0.320 0.310 0.320 138,030 43,579 0.3157 1,781,501 1,725,829 1,781,501 1,725,829 1,781,501 0 1,757,680 0.00%
2009-12-29 0 0.320 0.310 0.320 0.300 0.320 778,005 242,081 0.3112 1,781,501 1,725,829 1,781,501 1,670,157 1,781,501 0 1,732,265 6.67%
2009-12-28 0 0.300 0.300 0.305 0.295 0.305 284,410 85,463 0.3005 1,670,157 1,670,157 1,697,993 1,642,321 1,697,993 0 1,672,897 0.00%
2009-12-24 0 0.300 0.290 0.300 - - 300 81 0.2700 1,670,157 1,614,485 1,670,157 - - 0 1,503,141 0.00%
2009-12-23 0 0.300 0.300 0.320 0.290 0.300 529,020 157,010 0.2968 1,670,157 1,670,157 1,781,501 1,614,485 1,670,157 0 1,652,309 1.69%
2009-12-22 0 0.295 0.295 0.300 0.290 0.295 734,000 215,530 0.2936 1,642,321 1,642,321 1,670,157 1,614,485 1,642,321 0 1,634,736 0.00%
2009-12-21 0 0.295 0.295 0.300 0.290 0.295 163,950 47,520 0.2898 1,642,321 1,642,321 1,670,157 1,614,485 1,642,321 0 1,613,619 -1.67%
2009-12-18 0 0.300 0.300 0.310 0.290 0.300 648,000 192,750 0.2975 1,670,157 1,670,157 1,725,829 1,614,485 1,670,157 0 1,655,981 -3.23%
2009-12-17 0 0.310 0.305 0.310 0.305 0.320 597,750 187,243 0.3132 1,725,829 1,697,993 1,725,829 1,697,993 1,781,501 0 1,743,902 -6.06%
2009-12-16 0 0.330 0.325 0.330 0.325 0.340 713,239 234,043 0.3281 1,837,173 1,809,337 1,837,173 1,809,337 1,892,845 0 1,826,824 -1.49%
2009-12-15 0 0.335 0.330 0.335 0.330 0.340 525,098 174,930 0.3331 1,865,009 1,837,173 1,865,009 1,837,173 1,892,845 0 1,854,641 -1.47%
2009-12-14 0 0.340 0.335 0.340 0.330 0.340 1,323,000 441,945 0.3340 1,892,845 1,865,009 1,892,845 1,837,173 1,892,845 0 1,859,707 -2.86%
2009-12-11 0 0.350 0.350 0.355 0.340 0.350 413,905 144,256 0.3485 1,948,516 1,948,516 1,976,352 1,892,845 1,948,516 0 1,940,302 -1.41%
2009-12-10 0 0.355 0.350 0.360 0.340 0.360 1,834,248 644,911 0.3516 1,976,352 1,948,516 2,004,188 1,892,845 2,004,188 0 1,957,392 2.90%
2009-12-09 0 0.345 0.345 0.350 0.330 0.350 1,731,006 591,184 0.3415 1,920,681 1,920,681 1,948,516 1,837,173 1,948,516 0 1,901,342 -4.17%
2009-12-08 1 - - - - - 0 0 - 2,004,188 - - - - 0 - 0.00%
2009-12-07 1 - - - - - 0 0 - 2,004,188 - - - - 0 - 0.00%
2009-12-04 1 - - - - - 0 0 - 2,004,188 - - - - 0 - 0.00%
2009-12-03 0 0.360 0.360 0.365 0.360 0.385 2,171,480 797,886 0.3674 2,004,188 2,004,188 2,032,024 2,004,188 2,143,368 0 2,045,602 -4.00%
2009-12-02 0 0.375 0.370 0.375 0.345 0.380 1,903,535 679,229 0.3568 2,087,696 2,059,860 2,087,696 1,920,681 2,115,532 0 1,986,513 7.14%
2009-12-01 0 0.350 0.345 0.355 0.340 0.355 1,045,255 364,314 0.3485 1,948,516 1,920,681 1,976,352 1,892,845 1,976,352 0 1,940,393 0.00%
2009-11-30 0 0.350 0.345 0.350 0.335 0.350 979,831 340,377 0.3474 1,948,516 1,920,681 1,948,516 1,865,009 1,948,516 0 1,933,949 0.00%
2009-11-27 0 0.350 0.340 0.350 0.325 0.375 2,596,560 886,829 0.3415 1,948,516 1,892,845 1,948,516 1,809,337 2,087,696 0 1,901,418 -6.67%
2009-11-26 1 - - - - - 0 0 - 2,087,696 - - - - 0 - 0.00%
2009-11-25 1 - - - - - 0 0 - 2,087,696 - - - - 0 - 0.00%
2009-11-24 1 - - - - - 0 0 - 2,087,696 - - - - 0 - 0.00%
2009-11-23 1 - - - - - 0 0 - 2,087,696 - - - - 0 - 0.00%
2009-11-20 1 - - - - - 0 0 - 2,087,696 - - - - 0 - 0.00%
2009-11-19 1 - - - - - 0 0 - 2,087,696 - - - - 0 - 0.00%
2009-11-18 1 - - - - - 0 0 - 2,087,696 - - - - 0 - 0.00%
2009-11-17 1 - - - - - 0 0 - 2,087,696 - - - - 0 - 0.00%
2009-11-16 1 - - - - - 0 0 - 2,087,696 - - - - 0 - 0.00%
2009-11-13 1 - - - - - 0 0 - 2,087,696 - - - - 0 - 0.00%
2009-11-12 1 - - - - - 0 0 - 2,087,696 - - - - 0 - 0.00%
2009-11-11 0 0.375 0.375 0.380 0.365 0.380 1,260,800 471,910 0.3743 2,087,696 2,087,696 2,115,532 2,032,024 2,115,532 0 2,083,766 -1.32%
2009-11-10 0 0.380 0.375 0.380 0.375 0.390 3,829,131 1,456,274 0.3803 2,115,532 2,087,696 2,115,532 2,087,696 2,171,204 1 2,117,283 -2.56%
2009-11-09 0 0.390 0.380 0.390 0.380 0.390 3,813,970 1,475,543 0.3869 2,171,204 2,115,532 2,171,204 2,115,532 2,171,204 1 2,153,826 2.63%
2009-11-06 0 0.380 0.380 0.385 0.380 0.395 6,998,244 2,691,299 0.3846 2,115,532 2,115,532 2,143,368 2,115,532 2,199,040 1 2,140,962 -5.00%
2009-11-05 0 0.400 0.395 0.405 0.395 0.415 2,867,166 1,166,140 0.4067 2,226,876 2,199,040 2,254,712 2,199,040 2,310,384 1 2,264,300 -6.98%
2009-11-04 0 0.430 0.425 0.430 0.420 0.440 1,281,480 545,527 0.4257 2,393,892 2,366,056 2,393,892 2,338,220 2,449,564 0 2,369,957 -3.37%
2009-11-03 0 0.445 0.440 0.455 0.440 0.460 881,280 394,049 0.4471 2,477,399 2,449,564 2,533,071 2,449,564 2,560,907 0 2,489,272 -2.20%
2009-11-02 0 0.455 0.445 0.460 0.440 0.455 675,525 302,458 0.4477 2,533,071 2,477,399 2,560,907 2,449,564 2,533,071 0 2,492,641 3.41%
2009-10-30 0 0.440 0.440 0.455 0.435 0.460 15,655 6,970 0.4452 2,449,564 2,449,564 2,533,071 2,421,728 2,560,907 0 2,478,653 2.33%
2009-10-29 0 0.430 0.430 0.455 0.420 0.420 3,165 1,306 0.4126 2,393,892 2,393,892 2,533,071 2,338,220 2,338,220 0 2,297,235 -6.52%
2009-10-28 0 0.460 0.440 0.460 0.440 0.465 492,500 221,029 0.4488 2,560,907 2,449,564 2,560,907 2,449,564 2,588,743 0 2,498,498 -1.08%
2009-10-27 0 0.465 0.450 0.465 0.440 0.465 453,400 205,292 0.4528 2,588,743 2,505,235 2,588,743 2,449,564 2,588,743 0 2,520,731 -1.06%
2009-10-23 0 0.470 0.470 0.475 0.455 0.480 1,183,730 552,180 0.4665 2,616,579 2,616,579 2,644,415 2,533,071 2,672,251 0 2,596,953 2.17%
2009-10-22 0 0.460 0.460 0.465 0.450 0.460 303,250 138,898 0.4580 2,560,907 2,560,907 2,588,743 2,505,235 2,560,907 0 2,549,947 -1.08%
2009-10-21 0 0.465 0.465 0.470 0.445 0.480 1,923,996 898,443 0.4670 2,588,743 2,588,743 2,616,579 2,477,399 2,672,251 0 2,599,695 2.20%
2009-10-20 0 0.455 0.455 0.460 0.430 0.485 2,564,349 1,183,192 0.4614 2,533,071 2,533,071 2,560,907 2,393,892 2,700,087 0 2,568,704 8.33%
2009-10-19 0 0.420 0.420 0.425 0.410 0.425 378,150 159,184 0.4210 2,338,220 2,338,220 2,366,056 2,282,548 2,366,056 0 2,343,534 -4.55%
2009-10-16 0 0.440 0.440 0.450 0.405 0.500 843,615 369,775 0.4383 2,449,564 2,449,564 2,505,235 2,254,712 2,783,595 0 2,440,222 0.00%
2009-10-15 0 0.440 0.435 0.470 0.435 0.480 493,278 227,329 0.4609 2,449,564 2,421,728 2,616,579 2,421,728 2,672,251 0 2,565,660 -12.00%
2009-10-14 0 0.500 0.500 0.530 0.500 0.570 171,680 86,162 0.5019 2,783,595 2,783,595 2,950,610 2,783,595 3,173,298 0 2,794,037 -5.66%
2009-10-13 0 0.053 0.053 0.054 0.052 0.054 3,685,700 194,947 0.0529 2,950,611 2,950,611 3,006,283 2,894,939 3,006,283 0 2,944,643 0.00%
2009-10-12 0 0.053 0.053 0.054 0.050 0.054 11,294,650 585,714 0.0519 2,950,611 2,950,611 3,006,283 2,783,595 3,006,283 0 2,887,014 -3.64%
2009-10-09 0 0.055 0.053 0.055 0.053 0.059 3,219,000 178,394 0.0554 3,061,954 2,950,611 3,061,954 2,950,611 3,284,642 0 3,085,285 -1.79%
2009-10-08 0 0.056 0.055 0.057 0.051 0.059 24,681,800 1,392,299 0.0564 3,117,626 3,061,954 3,173,298 2,839,267 3,284,642 0 3,140,449 7.69%
2009-10-07 0 0.052 0.052 0.053 0.047 0.065 43,270,110 2,531,666 0.0585 2,894,939 2,894,939 2,950,611 2,616,579 3,618,673 1 3,257,275 16.07%
2009-10-06 0 0.072 0.072 0.074 0.066 0.073 19,503,350 1,371,625 0.0703 2,494,101 2,494,101 2,563,382 2,286,259 2,528,741 1 2,436,171 2.86%
2009-10-05 0 0.070 0.068 0.070 0.062 0.073 10,350,100 701,811 0.0678 2,424,821 2,355,540 2,424,821 2,147,698 2,528,741 0 2,348,860 7.69%
2009-10-02 0 0.065 0.062 0.065 0.060 0.066 3,902,750 242,758 0.0622 2,251,619 2,147,698 2,251,619 2,078,418 2,286,259 0 2,154,688 6.56%
2009-09-30 0 0.061 0.061 0.062 0.059 0.062 5,800,950 352,040 0.0607 2,113,058 2,113,058 2,147,698 2,043,777 2,147,698 0 2,102,202 0.00%
2009-09-29 0 0.061 0.061 0.062 0.060 0.065 3,817,900 234,748 0.0615 2,113,058 2,113,058 2,147,698 2,078,418 2,251,619 0 2,129,898 0.00%
2009-09-28 0 0.061 0.060 0.063 0.060 0.066 7,063,300 432,303 0.0612 2,113,058 2,078,418 2,182,338 2,078,418 2,286,259 0 2,120,128 -4.69%
2009-09-25 0 0.064 0.063 0.064 0.060 0.064 4,528,100 278,691 0.0615 2,216,979 2,182,338 2,216,979 2,078,418 2,216,979 0 2,132,006 4.92%
2009-09-24 0 0.061 0.061 0.062 0.058 0.062 4,122,700 248,858 0.0604 2,113,058 2,113,058 2,147,698 2,009,137 2,147,698 0 2,090,987 -1.61%
2009-09-23 0 0.062 0.062 0.063 0.059 0.063 5,479,700 334,932 0.0611 2,147,698 2,147,698 2,182,338 2,043,777 2,182,338 0 2,117,295 3.33%
2009-09-22 0 0.060 0.060 0.062 0.059 0.063 7,594,790 465,031 0.0612 2,078,418 2,078,418 2,147,698 2,043,777 2,182,338 0 2,121,034 -7.69%
2009-09-21 0 0.065 0.065 0.068 0.065 0.068 2,928,555 194,213 0.0663 2,251,619 2,251,619 2,355,540 2,251,619 2,355,540 0 2,297,241 -4.41%
2009-09-18 0 0.068 0.068 0.069 0.068 0.070 2,979,700 205,112 0.0688 2,355,540 2,355,540 2,390,180 2,355,540 2,424,821 0 2,384,515 -1.45%
2009-09-17 0 0.069 0.069 0.070 0.069 0.071 5,943,500 416,294 0.0700 2,390,180 2,390,180 2,424,821 2,390,180 2,459,461 0 2,426,272 -2.82%
2009-09-16 0 0.071 0.069 0.071 0.069 0.072 6,153,070 430,706 0.0700 2,459,461 2,390,180 2,459,461 2,390,180 2,494,101 0 2,424,770 -1.39%
2009-09-15 0 0.072 0.071 0.075 0.070 0.072 2,582,700 183,704 0.0711 2,494,101 2,459,461 2,598,022 2,424,821 2,494,101 0 2,463,918 1.41%
2009-09-14 0 0.071 0.071 0.072 0.069 0.073 7,967,500 563,926 0.0708 2,459,461 2,459,461 2,494,101 2,390,180 2,528,741 0 2,451,781 0.00%
2009-09-11 0 0.071 0.070 0.071 0.069 0.074 15,306,500 1,090,004 0.0712 2,459,461 2,424,821 2,459,461 2,390,180 2,563,382 0 2,466,799 -5.33%
2009-09-10 0 0.075 0.075 0.076 0.074 0.077 5,518,350 415,887 0.0754 2,598,022 2,598,022 2,632,662 2,563,382 2,667,303 0 2,610,644 -1.32%
2009-09-09 0 0.076 0.075 0.076 0.074 0.076 3,152,838 237,525 0.0753 2,632,662 2,598,022 2,632,662 2,563,382 2,632,662 0 2,609,692 0.00%
2009-09-08 0 0.076 0.076 0.077 0.075 0.077 2,943,500 223,607 0.0760 2,632,662 2,632,662 2,667,303 2,598,022 2,667,303 0 2,631,497 1.33%
2009-09-07 0 0.075 0.075 0.076 0.075 0.080 6,387,900 487,520 0.0763 2,598,022 2,598,022 2,632,662 2,598,022 2,771,223 0 2,643,723 0.00%
2009-09-04 0 0.075 0.074 0.075 0.072 0.078 11,837,949 891,707 0.0753 2,598,022 2,563,382 2,598,022 2,494,101 2,701,943 0 2,609,320 1.35%
2009-09-03 0 0.074 0.073 0.075 0.072 0.076 8,278,000 605,252 0.0731 2,563,382 2,528,741 2,598,022 2,494,101 2,632,662 0 2,532,750 2.78%
2009-09-02 0 0.072 0.071 0.072 0.071 0.075 7,230,700 517,570 0.0716 2,494,101 2,459,461 2,494,101 2,459,461 2,598,022 0 2,479,535 -4.00%
2009-09-01 0 0.075 0.075 0.076 0.073 0.078 7,402,800 560,770 0.0758 2,598,022 2,598,022 2,632,662 2,528,741 2,701,943 0 2,624,039 2.74%
2009-08-31 0 0.073 0.073 0.074 0.069 0.077 15,704,301 1,127,146 0.0718 2,528,741 2,528,741 2,563,382 2,390,180 2,667,303 0 2,486,240 -8.75%
2009-08-28 0 0.080 0.077 0.080 0.076 0.084 11,471,700 918,407 0.0801 2,771,223 2,667,303 2,771,223 2,632,662 2,909,785 0 2,773,250 -2.44%
2009-08-27 0 0.082 0.082 0.084 0.080 0.089 24,965,478 2,096,429 0.0840 2,840,504 2,840,504 2,909,785 2,771,223 3,082,986 1 2,908,853 -6.82%
2009-08-26 0 0.088 0.087 0.088 0.085 0.110 76,180,800 6,840,973 0.0898 3,048,346 3,013,705 3,048,346 2,944,425 3,810,432 2 3,110,670 -29.60%
2009-08-25 1 - - - - - 0 0 - 4,330,037 - - - - 0 - 0.00%
2009-08-24 1 - - - - - 0 0 - 4,330,037 - - - - 0 - 0.00%
2009-08-21 1 - - - - - 0 0 - 4,330,037 - - - - 0 - 0.00%
2009-08-20 1 - - - - - 0 0 - 4,330,037 - - - - 0 - 0.00%
2009-08-19 1 - - - - - 0 0 - 4,330,037 - - - - 0 - 0.00%
2009-08-18 1 - - - - - 0 0 - 4,330,037 - - - - 0 - 0.00%
2009-08-17 0 0.125 0.125 0.130 0.125 0.132 5,084,001 647,352 0.1273 4,330,037 4,330,037 4,503,238 4,330,037 4,572,519 0 4,410,790 -6.02%
2009-08-14 0 0.133 0.130 0.133 0.128 0.133 4,783,500 622,616 0.1302 4,607,159 4,503,238 4,607,159 4,433,958 4,607,159 0 4,508,749 -1.48%
2009-08-13 0 0.135 0.130 0.135 0.129 0.135 6,234,000 819,720 0.1315 4,676,440 4,503,238 4,676,440 4,468,598 4,676,440 0 4,554,915 4.65%
2009-08-12 0 0.129 0.128 0.130 0.128 0.138 4,737,500 623,501 0.1316 4,468,598 4,433,958 4,503,238 4,433,958 4,780,360 0 4,558,999 -2.27%
2009-08-11 0 0.132 0.132 0.133 0.128 0.134 3,230,000 421,360 0.1305 4,572,519 4,572,519 4,607,159 4,433,958 4,641,799 0 4,518,896 0.76%
2009-08-10 0 0.131 0.131 0.133 0.131 0.135 2,480,000 328,920 0.1326 4,537,878 4,537,878 4,607,159 4,537,878 4,676,440 0 4,594,309 -0.76%
2009-08-07 0 0.132 0.130 0.136 0.130 0.141 5,840,504 791,753 0.1356 4,572,519 4,503,238 4,711,080 4,503,238 4,884,281 0 4,695,923 -4.35%
2009-08-06 0 0.138 0.136 0.138 0.133 0.144 5,673,600 780,498 0.1376 4,780,360 4,711,080 4,780,360 4,607,159 4,988,202 0 4,765,348 1.47%
2009-08-05 0 0.136 0.136 0.138 0.135 0.138 4,026,825 546,009 0.1356 4,711,080 4,711,080 4,780,360 4,676,440 4,780,360 0 4,696,979 -0.73%
2009-08-04 0 0.137 0.137 0.138 0.137 0.141 5,266,100 730,143 0.1386 4,745,720 4,745,720 4,780,360 4,745,720 4,884,281 0 4,802,865 -2.14%
2009-08-03 0 0.140 0.137 0.140 0.135 0.140 3,758,900 515,776 0.1372 4,849,641 4,745,720 4,849,641 4,676,440 4,849,641 0 4,753,154 2.94%
2009-07-31 0 0.136 0.136 0.137 0.135 0.139 3,707,400 511,792 0.1380 4,711,080 4,711,080 4,745,720 4,676,440 4,815,001 0 4,781,956 -1.45%
2009-07-30 0 0.138 0.135 0.138 0.133 0.140 2,954,051 399,029 0.1351 4,780,360 4,676,440 4,780,360 4,607,159 4,849,641 0 4,679,161 0.00%
2009-07-29 0 0.138 0.136 0.138 0.135 0.142 5,510,500 764,832 0.1388 4,780,360 4,711,080 4,780,360 4,676,440 4,918,922 0 4,807,913 -1.43%
2009-07-28 0 0.140 0.140 0.143 0.139 0.146 9,620,600 1,374,021 0.1428 4,849,641 4,849,641 4,953,562 4,815,001 5,057,483 0 4,947,351 0.72%
2009-07-27 0 0.139 0.139 0.140 0.136 0.140 3,763,050 516,508 0.1373 4,815,001 4,815,001 4,849,641 4,711,080 4,849,641 0 4,754,651 -0.71%
2009-07-24 0 0.140 0.138 0.140 0.136 0.142 12,164,300 1,670,782 0.1374 4,849,641 4,780,360 4,849,641 4,711,080 4,918,922 0 4,757,888 2.94%
2009-07-23 0 0.136 0.136 0.137 0.135 0.140 3,853,300 528,826 0.1372 4,711,080 4,711,080 4,745,720 4,676,440 4,849,641 0 4,754,026 0.00%
2009-07-22 0 0.136 0.136 0.138 0.136 0.140 9,915,400 1,365,351 0.1377 4,711,080 4,711,080 4,780,360 4,711,080 4,849,641 0 4,769,970 -2.16%
2009-07-21 0 0.139 0.139 0.140 0.136 0.142 6,915,699 954,274 0.1380 4,815,001 4,815,001 4,849,641 4,711,080 4,918,922 0 4,779,897 0.00%
2009-07-20 0 0.139 0.139 0.141 0.138 0.145 6,590,150 931,761 0.1414 4,815,001 4,815,001 4,884,281 4,780,360 5,022,842 0 4,897,684 -0.71%
2009-07-17 0 0.140 0.138 0.140 0.136 0.141 4,573,500 632,048 0.1382 4,849,641 4,780,360 4,849,641 4,711,080 4,884,281 0 4,787,215 0.00%
2009-07-16 0 0.140 0.140 0.142 0.139 0.153 6,938,000 991,734 0.1429 4,849,641 4,849,641 4,918,922 4,815,001 5,299,965 0 4,951,565 -6.04%
2009-07-15 0 0.149 0.145 0.149 0.138 0.149 8,793,800 1,243,283 0.1414 5,161,404 5,022,842 5,161,404 4,780,360 5,161,404 0 4,897,506 2.76%
2009-07-14 0 0.145 0.144 0.145 0.134 0.147 16,306,700 2,324,573 0.1426 5,022,842 4,988,202 5,022,842 4,641,799 5,092,123 0 4,938,086 8.21%
2009-07-13 0 0.134 0.131 0.134 0.127 0.136 6,642,000 875,856 0.1319 4,641,799 4,537,878 4,641,799 4,399,317 4,711,080 0 4,567,887 2.29%
2009-07-10 0 0.131 0.131 0.134 0.126 0.135 4,198,500 555,884 0.1324 4,537,878 4,537,878 4,641,799 4,364,677 4,676,440 0 4,586,396 0.00%
2009-07-09 0 0.131 0.131 0.134 0.122 0.139 8,230,550 1,073,650 0.1304 4,537,878 4,537,878 4,641,799 4,226,116 4,815,001 0 4,518,720 5.65%
2009-07-08 0 0.124 0.124 0.126 0.121 0.127 1,837,250 228,250 0.1242 4,295,396 4,295,396 4,364,677 4,191,475 4,399,317 0 4,303,523 -2.36%
2009-07-07 0 0.127 0.127 0.128 0.121 0.130 5,369,150 674,891 0.1257 4,399,317 4,399,317 4,433,958 4,191,475 4,503,238 0 4,354,213 0.79%
2009-07-06 0 0.126 0.123 0.127 0.120 0.144 9,838,800 1,224,932 0.1245 4,364,677 4,260,756 4,399,317 4,156,835 4,988,202 0 4,312,721 -5.97%
2009-07-03 1 - - - - - 0 0 - 4,641,799 - - - - 0 - 0.00%
2009-07-02 1 - - - - - 0 0 - 4,641,799 - - - - 0 - 0.00%
2009-06-30 1 - - - - - 0 0 - 4,641,799 - - - - 0 - 0.00%
2009-06-29 0 0.134 0.134 0.135 0.131 0.140 5,872,450 788,859 0.1343 4,641,799 4,641,799 4,676,440 4,537,878 4,849,641 0 4,653,306 0.00%
2009-06-26 0 0.134 0.134 0.136 0.129 0.137 5,534,650 733,240 0.1325 4,641,799 4,641,799 4,711,080 4,468,598 4,745,720 0 4,589,206 1.52%
2009-06-25 0 0.132 0.132 0.134 0.131 0.145 7,974,000 1,079,946 0.1354 4,572,519 4,572,519 4,641,799 4,537,878 5,022,842 0 4,691,453 -5.04%
2009-06-24 0 0.139 0.136 0.139 0.130 0.143 7,668,700 1,053,565 0.1374 4,815,001 4,711,080 4,815,001 4,503,238 4,953,562 0 4,759,060 6.11%
2009-06-23 0 0.131 0.130 0.134 0.126 0.139 7,245,000 960,750 0.1326 4,537,878 4,503,238 4,641,799 4,364,677 4,815,001 0 4,593,604 -6.43%
2009-06-22 0 0.140 0.138 0.141 0.137 0.148 26,277,400 3,695,252 0.1406 4,849,641 4,780,360 4,884,281 4,745,720 5,126,763 1 4,871,281 -5.41%
2009-06-19 0 0.148 0.148 0.149 0.147 0.158 11,513,000 1,728,465 0.1501 5,126,763 5,126,763 5,161,404 5,092,123 5,473,167 0 5,200,602 -3.90%
2009-06-18 0 0.154 0.153 0.154 0.150 0.160 10,152,100 1,550,808 0.1528 5,334,605 5,299,965 5,334,605 5,196,044 5,542,447 0 5,291,560 -3.14%
2009-06-17 0 0.159 0.154 0.159 0.147 0.164 18,640,200 2,921,414 0.1567 5,507,806 5,334,605 5,507,806 5,092,123 5,681,008 1 5,429,053 1.92%
2009-06-16 0 0.156 0.153 0.157 0.150 0.159 24,203,400 3,680,449 0.1521 5,403,886 5,299,965 5,438,526 5,196,044 5,507,806 1 5,267,517 -0.64%
2009-06-15 0 0.157 0.156 0.157 0.152 0.175 31,922,750 5,098,237 0.1597 5,438,526 5,403,886 5,438,526 5,265,324 6,062,051 1 5,532,243 -7.65%
2009-06-12 0 0.170 0.170 0.172 0.167 0.184 32,006,450 5,488,945 0.1715 5,888,850 5,888,850 5,958,131 5,784,929 6,373,814 1 5,940,636 -4.49%
2009-06-11 0 0.178 0.178 0.179 0.175 0.196 27,892,000 5,081,740 0.1822 6,165,972 6,165,972 6,200,613 6,062,051 6,789,497 1 6,311,235 -6.32%
2009-06-10 0 0.190 0.189 0.190 0.180 0.206 88,188,200 17,092,506 0.1938 6,581,656 6,547,015 6,581,656 6,235,253 7,135,900 3 6,713,930 7.95%
2009-06-09 0 0.176 0.177 0.178 0.166 0.182 27,827,300 4,849,742 0.1743 6,096,691 6,131,332 6,165,972 5,750,288 6,304,533 1 6,037,110 -0.56%
2009-06-08 0 0.177 0.177 0.179 0.170 0.187 35,965,150 6,466,035 0.1798 6,131,332 6,131,332 6,200,613 5,888,850 6,477,735 1 6,227,844 2.31%
2009-06-05 0 0.173 0.173 0.174 0.168 0.183 36,381,020 6,403,190 0.1760 5,992,770 5,992,770 6,027,411 5,819,569 6,339,174 1 6,096,816 -0.57%
2009-06-04 0 0.174 0.175 0.176 0.165 0.190 44,349,201 7,939,232 0.1790 6,027,411 6,062,051 6,096,691 5,715,649 6,581,656 1 6,201,179 3.57%
2009-06-03 0 0.168 0.167 0.169 0.165 0.186 73,329,049 12,465,617 0.1700 5,819,569 5,784,929 5,854,209 5,715,649 6,443,095 2 5,888,698 -8.70%
2009-06-02 0 0.184 0.179 0.180 0.177 0.200 21,659,000 4,079,436 0.1883 6,373,814 6,200,613 6,235,253 6,131,332 6,928,059 1 6,524,441 -5.15%
2009-06-01 0 0.194 0.194 0.195 0.185 0.229 52,283,089 10,470,400 0.2003 6,720,217 6,720,217 6,754,857 6,408,454 7,932,627 2 6,937,190 -9.77%
2009-05-29 0 0.215 0.209 0.210 0.143 0.220 152,402,349 27,305,736 0.1792 7,447,663 7,239,821 7,274,461 4,953,562 7,620,864 4 6,206,457 50.35%
2009-05-27 0 0.143 0.143 0.144 0.143 0.152 25,152,500 3,704,524 0.1473 4,953,562 4,953,562 4,988,202 4,953,562 5,265,324 1 5,101,910 0.00%
2009-05-26 0 0.143 0.142 0.143 0.139 0.149 29,334,000 4,142,672 0.1412 4,953,562 4,918,922 4,953,562 4,815,001 5,161,404 1 4,892,049 0.70%
2009-05-25 0 0.142 0.141 0.142 0.137 0.151 33,700,500 4,854,924 0.1441 4,918,922 4,884,281 4,918,922 4,745,720 5,230,684 1 4,990,311 3.65%
2009-05-22 0 0.137 0.137 0.138 0.126 0.153 48,686,975 6,760,363 0.1389 4,745,720 4,745,720 4,780,360 4,364,677 5,299,965 1 4,809,930 -5.52%
2009-05-21 0 0.145 0.144 0.145 0.122 0.157 112,082,470 15,851,509 0.1414 5,022,842 4,988,202 5,022,842 4,226,116 5,438,526 3 4,899,079 18.85%
2009-05-20 0 0.122 0.122 0.123 0.118 0.130 34,034,000 4,172,562 0.1226 4,226,116 4,226,116 4,260,756 4,087,555 4,503,238 1 4,246,893 -3.17%
2009-05-19 0 0.126 0.126 0.127 0.122 0.131 40,363,500 5,068,387 0.1256 4,364,677 4,364,677 4,399,317 4,226,116 4,537,878 1 4,349,732 5.00%
2009-05-18 0 0.120 0.121 0.122 0.113 0.124 47,329,900 5,641,845 0.1192 4,156,835 4,191,475 4,226,116 3,914,353 4,295,396 1 4,129,211 6.19%
2009-05-15 0 0.113 0.113 0.114 0.110 0.117 16,576,199 1,871,842 0.1129 3,914,353 3,914,353 3,948,993 3,810,432 4,052,914 0 3,911,702 3.67%
2009-05-14 0 0.109 0.109 0.110 0.106 0.113 13,195,000 1,437,932 0.1090 3,775,792 3,775,792 3,810,432 3,671,871 3,914,353 0 3,774,944 -2.68%
2009-05-13 0 0.112 0.111 0.112 0.110 0.120 22,408,250 2,576,443 0.1150 3,879,713 3,845,073 3,879,713 3,810,432 4,156,835 1 3,982,852 -5.88%
2009-05-12 0 0.119 0.120 0.122 0.111 0.124 12,651,999 1,494,984 0.1182 4,122,195 4,156,835 4,226,116 3,845,073 4,295,396 0 4,093,162 7.21%
2009-05-11 0 0.111 0.111 0.115 0.111 0.129 20,987,250 2,552,326 0.1216 3,845,073 3,845,073 3,983,634 3,845,073 4,468,598 1 4,212,716 -9.76%
2009-05-08 0 0.123 0.123 0.124 0.123 0.134 22,734,000 2,828,560 0.1244 4,260,756 4,260,756 4,295,396 4,260,756 4,641,799 1 4,309,939 -6.82%
2009-05-07 0 0.132 0.130 0.132 0.124 0.140 19,477,510 2,588,079 0.1329 4,572,519 4,503,238 4,572,519 4,295,396 4,849,641 1 4,602,838 0.00%
2009-05-06 0 0.132 0.132 0.134 0.129 0.146 22,028,300 3,010,031 0.1366 4,572,519 4,572,519 4,641,799 4,468,598 5,057,483 1 4,733,382 -12.58%
2009-05-05 0 0.151 0.145 0.151 0.147 0.151 1,727,950 254,983 0.1476 5,230,684 5,022,842 5,230,684 5,092,123 5,230,684 0 5,111,656 -2.58%
2009-05-04 0 0.155 0.149 0.155 0.149 0.160 68,550 10,275 0.1499 5,369,245 5,161,404 5,369,245 5,161,404 5,542,447 0 5,192,254 1.31%
2009-04-30 0 0.153 0.152 0.153 0.146 0.160 494,300 74,286 0.1503 5,299,965 5,265,324 5,299,965 5,057,483 5,542,447 0 5,205,925 8.51%
2009-04-29 0 0.141 0.141 0.145 0.137 0.145 574,000 80,958 0.1410 4,884,281 4,884,281 5,022,842 4,745,720 5,022,842 0 4,885,730 2.17%
2009-04-28 0 0.138 0.136 0.138 0.136 0.140 448,000 62,032 0.1385 4,780,360 4,711,080 4,780,360 4,711,080 4,849,641 0 4,796,443 -1.43%
2009-04-27 0 0.140 0.140 0.145 0.140 0.150 363,500 52,155 0.1435 4,849,641 4,849,641 5,022,842 4,849,641 5,196,044 0 4,970,191 -10.26%
2009-04-24 0 0.156 0.156 0.163 0.156 0.156 5,500 834 0.1516 5,403,886 5,403,886 5,646,368 5,403,886 5,403,886 0 5,252,728 -1.89%
2009-04-23 0 0.159 0.153 0.159 0.155 0.160 315,300 50,057 0.1588 5,507,806 5,299,965 5,507,806 5,369,245 5,542,447 0 5,499,490 1.92%
2009-04-22 0 0.156 0.155 0.158 0.153 0.164 627,000 98,352 0.1569 5,403,886 5,369,245 5,473,167 5,299,965 5,681,008 0 5,433,719 0.65%
2009-04-21 0 0.155 0.147 0.156 0.147 0.155 314,200 46,600 0.1483 5,369,245 5,092,123 5,403,886 5,092,123 5,369,245 0 5,137,612 0.00%
2009-04-20 0 0.155 0.152 0.157 0.155 0.160 810,000 127,750 0.1577 5,369,245 5,265,324 5,438,526 5,369,245 5,542,447 0 5,463,330 -3.12%
2009-04-17 0 0.160 0.160 0.163 0.156 0.165 1,804,500 289,379 0.1604 5,542,447 5,542,447 5,646,368 5,403,886 5,715,649 0 5,555,097 0.00%
2009-04-16 0 0.160 0.158 0.160 0.155 0.168 7,093,700 1,149,985 0.1621 5,542,447 5,473,167 5,542,447 5,369,245 5,819,569 0 5,615,661 3.23%
2009-04-15 0 0.155 0.151 0.156 0.146 0.157 123,000 19,012 0.1546 5,369,245 5,230,684 5,403,886 5,057,483 5,438,526 0 5,354,319 4.73%
2009-04-14 0 0.148 0.148 0.150 0.145 0.148 274,200 39,858 0.1454 5,126,763 5,126,763 5,196,044 5,022,842 5,126,763 0 5,035,349 -1.33%
2009-04-09 0 0.150 0.142 0.150 0.142 0.150 161,750 23,831 0.1473 5,196,044 4,918,922 5,196,044 4,918,922 5,196,044 0 5,103,634 0.00%
2009-04-08 0 0.150 0.141 0.150 0.144 0.150 482,000 70,395 0.1460 5,196,044 4,884,281 5,196,044 4,988,202 5,196,044 0 5,059,136 4.17%
2009-04-07 0 0.144 0.144 0.150 0.138 0.144 482,600 67,982 0.1409 4,988,202 4,988,202 5,196,044 4,780,360 4,988,202 0 4,879,644 3.60%
2009-04-06 0 0.139 0.139 0.141 0.139 0.141 145,400 20,318 0.1397 4,815,001 4,815,001 4,884,281 4,815,001 4,884,281 0 4,840,588 -2.80%
2009-04-03 0 0.143 0.143 0.145 0.135 0.143 503,500 69,435 0.1379 4,953,562 4,953,562 5,022,842 4,676,440 4,953,562 0 4,777,058 -2.05%
2009-04-02 0 0.146 0.145 0.150 0.145 0.150 286,500 41,756 0.1457 5,057,483 5,022,842 5,196,044 5,022,842 5,196,044 0 5,048,656 5.80%
2009-04-01 0 0.138 0.134 0.142 0.133 0.140 224,000 30,564 0.1364 4,780,360 4,641,799 4,918,922 4,607,159 4,849,641 0 4,726,544 -1.43%
2009-03-31 0 0.140 0.140 0.143 0.140 0.140 332,050 46,487 0.1400 4,849,641 4,849,641 4,953,562 4,849,641 4,849,641 0 4,849,641 -3.45%
2009-03-30 0 0.145 0.145 0.158 0.145 0.145 7,400 1,059 0.1431 5,022,842 5,022,842 5,473,167 5,022,842 5,022,842 0 4,957,307 -3.33%
2009-03-27 0 0.150 0.150 0.155 0.132 0.150 285,850 42,483 0.1486 5,196,044 5,196,044 5,369,245 4,572,519 5,196,044 0 5,148,237 7.14%
2009-03-26 0 0.140 0.134 0.140 0.133 0.140 58,150 7,948 0.1367 4,849,641 4,641,799 4,849,641 4,607,159 4,849,641 0 4,734,670 0.72%
2009-03-25 0 0.139 0.130 0.139 0.131 0.139 381,700 51,057 0.1338 4,815,001 4,503,238 4,815,001 4,537,878 4,815,001 0 4,633,559 6.92%
2009-03-24 0 0.130 0.130 0.140 0.130 0.130 119,500 15,520 0.1299 4,503,238 4,503,238 4,849,641 4,503,238 4,503,238 0 4,498,890 -3.70%
2009-03-23 0 0.135 0.132 0.140 0.135 0.140 246,249 34,374 0.1396 4,676,440 4,572,519 4,849,641 4,676,440 4,849,641 0 4,835,453 3.85%
2009-03-20 0 0.130 0.130 0.136 0.128 0.130 200,000 25,860 0.1293 4,503,238 4,503,238 4,711,080 4,433,958 4,503,238 0 4,478,990 -5.80%
2009-03-19 0 0.138 0.134 0.138 0.130 0.140 37,150 4,941 0.1330 4,780,360 4,641,799 4,780,360 4,503,238 4,849,641 0 4,607,206 0.00%
2009-03-18 0 0.138 0.136 0.140 0.131 0.138 498,400 67,471 0.1354 4,780,360 4,711,080 4,849,641 4,537,878 4,780,360 0 4,689,437 4.55%
2009-03-17 0 0.132 0.132 0.140 0.131 0.135 144,850 19,078 0.1317 4,572,519 4,572,519 4,849,641 4,537,878 4,676,440 0 4,562,427 -0.75%
2009-03-16 0 0.133 0.132 0.140 0.131 0.135 145,600 19,528 0.1341 4,607,159 4,572,519 4,849,641 4,537,878 4,676,440 0 4,645,987 -2.21%
2009-03-13 0 0.136 0.136 0.146 0.120 0.137 84,050 10,780 0.1283 4,711,080 4,711,080 5,057,483 4,156,835 4,745,720 0 4,442,860 2.26%
2009-03-12 0 0.133 0.132 0.143 0.130 0.133 238,000 31,572 0.1327 4,607,159 4,572,519 4,953,562 4,503,238 4,607,159 0 4,595,224 -5.67%
2009-03-11 0 0.141 0.141 0.148 0.136 0.141 98,700 13,819 0.1400 4,884,281 4,884,281 5,126,763 4,711,080 4,884,281 0 4,849,992 4.44%
2009-03-10 0 0.135 0.132 0.142 0.132 0.145 107,500 14,607 0.1359 4,676,440 4,572,519 4,918,922 4,572,519 5,022,842 0 4,706,891 0.00%
2009-03-09 0 0.135 0.126 0.145 0.135 0.150 122,000 16,500 0.1352 4,676,440 4,364,677 5,022,842 4,676,440 5,196,044 0 4,684,958 -10.00%
2009-03-06 0 0.150 0.140 0.150 0.140 0.150 10,100 1,473 0.1458 5,196,044 4,849,641 5,196,044 4,849,641 5,196,044 0 5,051,995 3.45%
2009-03-05 0 0.145 0.136 0.145 0.135 0.145 303,049 42,801 0.1412 5,022,842 4,711,080 5,022,842 4,676,440 5,022,842 0 4,892,407 2.11%
2009-03-04 0 0.142 0.139 0.148 0.135 0.142 51,000 6,998 0.1372 4,918,922 4,815,001 5,126,763 4,676,440 4,918,922 0 4,753,192 5.19%
2009-03-03 0 0.135 0.135 0.144 0.135 0.135 266,050 36,078 0.1356 4,676,440 4,676,440 4,988,202 4,676,440 4,676,440 0 4,697,435 -2.17%
2009-03-02 0 0.138 0.138 0.147 0.138 0.148 157,565 22,267 0.1413 4,780,360 4,780,360 5,092,123 4,780,360 5,126,763 0 4,895,347 -8.00%
2009-02-27 0 0.150 0.146 0.150 0.150 0.150 50,595 7,579 0.1498 5,196,044 5,057,483 5,196,044 5,196,044 5,196,044 0 5,189,026 1.35%
2009-02-26 0 0.148 0.148 0.155 0.148 0.155 414,700 63,164 0.1523 5,126,763 5,126,763 5,369,245 5,126,763 5,369,245 0 5,276,150 -3.90%
2009-02-25 0 0.154 0.147 0.154 0.147 0.154 228,800 34,496 0.1508 5,334,605 5,092,123 5,334,605 5,092,123 5,334,605 0 5,222,690 2.67%
2009-02-24 0 0.150 0.150 0.159 0.148 0.150 169,000 25,122 0.1487 5,196,044 5,196,044 5,507,806 5,126,763 5,196,044 0 5,149,310 -2.60%
2009-02-23 0 0.154 0.150 0.154 0.150 0.154 359,149 54,431 0.1516 5,334,605 5,196,044 5,334,605 5,196,044 5,334,605 0 5,249,926 0.00%
2009-02-20 0 0.154 0.150 0.153 0.150 0.155 488,500 73,658 0.1508 5,334,605 5,196,044 5,299,965 5,196,044 5,369,245 0 5,223,203 -3.75%
2009-02-19 0 0.160 0.153 0.160 0.140 0.160 516,000 79,942 0.1549 5,542,447 5,299,965 5,542,447 4,849,641 5,542,447 0 5,366,694 6.67%
2009-02-18 0 0.150 0.150 0.155 0.149 0.155 571,800 85,655 0.1498 5,196,044 5,196,044 5,369,245 5,161,404 5,369,245 0 5,189,077 -1.32%
2009-02-17 0 0.152 0.149 0.160 0.152 0.152 100,000 15,200 0.1520 5,265,324 5,161,404 5,542,447 5,265,324 5,265,324 0 5,265,325 -2.56%
2009-02-16 0 0.156 0.156 0.162 0.156 0.162 387,500 61,687 0.1592 5,403,886 5,403,886 5,611,727 5,403,886 5,611,727 0 5,514,466 -4.29%
2009-02-13 0 0.163 0.154 0.165 0.154 0.163 606,400 96,534 0.1592 5,646,368 5,334,605 5,715,649 5,334,605 5,646,368 0 5,514,456 -3.55%
2009-02-12 0 0.169 0.161 0.169 0.158 0.170 1,572,000 251,258 0.1598 5,854,209 5,577,087 5,854,209 5,473,167 5,888,850 0 5,536,673 -1.74%
2009-02-11 0 0.172 0.172 0.173 0.164 0.183 3,570,100 613,770 0.1719 5,958,131 5,958,131 5,992,770 5,681,008 6,339,174 0 5,955,344 1.78%
2009-02-10 0 0.169 0.169 0.175 0.139 0.179 4,487,900 747,280 0.1665 5,854,209 5,854,209 6,062,051 4,815,001 6,200,613 0 5,767,953 19.01%
2009-02-09 0 0.142 0.141 0.142 0.139 0.146 885,000 125,806 0.1422 4,918,922 4,884,281 4,918,922 4,815,001 5,057,483 0 4,924,245 0.71%
2009-02-06 0 0.141 0.141 0.147 0.138 0.149 454,600 64,900 0.1428 4,884,281 4,884,281 5,092,123 4,780,360 5,161,404 0 4,945,348 -3.42%
2009-02-05 0 0.146 0.146 0.147 0.143 0.148 611,000 89,544 0.1466 5,057,483 5,057,483 5,092,123 4,953,562 5,126,763 0 5,076,645 1.39%
2009-02-04 0 0.144 0.144 0.147 0.140 0.145 525,000 75,858 0.1445 4,988,202 4,988,202 5,092,123 4,849,641 5,022,842 0 5,005,225 -0.69%
2009-02-03 0 0.145 0.136 0.145 0.135 0.145 312,000 42,840 0.1373 5,022,842 4,711,080 5,022,842 4,676,440 5,022,842 0 4,756,379 -0.68%
2009-02-02 0 0.146 0.142 0.146 0.140 0.148 160,600 23,440 0.1460 5,057,483 4,918,922 5,057,483 4,849,641 5,126,763 0 5,055,843 4.29%
2009-01-30 0 0.140 0.140 0.145 0.132 0.149 933,450 132,001 0.1414 4,849,641 4,849,641 5,022,842 4,572,519 5,161,404 0 4,898,552 -6.04%
2009-01-29 0 0.149 0.140 0.149 0.149 0.160 464,000 70,164 0.1512 5,161,404 4,849,641 5,161,404 5,161,404 5,542,447 0 5,238,150 -0.67%
2009-01-23 0 0.150 0.149 0.150 0.147 0.151 1,148,050 170,930 0.1489 5,196,044 5,161,404 5,196,044 5,092,123 5,230,684 0 5,157,498 -1.32%
2009-01-22 0 0.152 0.152 0.155 0.152 0.156 940,000 143,762 0.1529 5,265,324 5,265,324 5,369,245 5,265,324 5,403,886 0 5,297,827 -1.94%
2009-01-21 0 0.155 0.153 0.160 0.152 0.160 212,700 32,688 0.1537 5,369,245 5,299,965 5,542,447 5,265,324 5,542,447 0 5,323,563 0.00%
2009-01-20 0 0.155 0.155 0.158 0.152 0.168 1,339,550 209,409 0.1563 5,369,245 5,369,245 5,473,167 5,265,324 5,819,569 0 5,415,243 -12.92%
2009-01-19 0 0.178 0.167 0.178 0.166 0.198 204,200 36,123 0.1769 6,165,972 5,784,929 6,165,972 5,750,288 6,858,778 0 6,127,871 -10.10%
2009-01-16 0 0.198 0.178 0.200 0.176 0.200 536,950 96,707 0.1801 6,858,778 6,165,972 6,928,059 6,096,691 6,928,059 0 6,238,865 -1.00%
2009-01-15 0 0.200 0.165 0.200 0.200 0.200 5,000 980 0.1960 6,928,059 5,715,649 6,928,059 6,928,059 6,928,059 0 6,789,497 1.01%
2009-01-14 0 0.198 0.180 0.200 0.180 0.198 102,000 19,626 0.1924 6,858,778 6,235,253 6,928,059 6,235,253 6,858,778 0 6,665,200 -1.49%
2009-01-13 0 0.201 0.201 - 0.164 0.201 705,100 131,233 0.1861 6,962,699 6,962,699 - 5,681,008 6,962,699 0 6,447,241 11.05%
2009-01-12 0 0.181 0.181 0.197 0.180 0.219 775,000 156,836 0.2024 6,269,893 6,269,893 6,824,138 6,235,253 7,586,224 0 7,010,123 -17.35%
2009-01-09 0 0.219 0.218 0.219 0.219 0.245 534,700 123,851 0.2316 7,586,224 7,551,584 7,586,224 7,586,224 8,486,872 0 8,023,630 -10.61%
2009-01-08 0 0.245 0.231 0.249 0.230 0.270 588,731 143,900 0.2444 8,486,872 8,001,908 8,625,433 7,967,267 9,352,879 0 8,466,920 -9.26%
2009-01-07 0 0.270 0.265 0.270 0.270 0.285 1,781,675 497,592 0.2793 9,352,879 9,179,677 9,352,879 9,352,879 9,872,483 0 9,674,454 -5.26%
2009-01-06 0 0.285 0.285 0.290 0.270 0.310 697,098 205,048 0.2941 9,872,483 9,872,483 10,045,685 9,352,879 10,738,491 0 10,189,274 -1.72%
2009-01-05 0 0.290 0.290 0.295 0.290 0.330 1,319,500 399,649 0.3029 10,045,685 10,045,685 10,218,886 10,045,685 11,431,297 0 10,491,821 -6.45%
2009-01-02 0 0.310 0.310 0.320 0.305 0.340 1,325,899 414,910 0.3129 10,738,491 10,738,491 11,084,893 10,565,290 11,777,700 0 10,839,893 0.00%
2008-12-31 0 0.310 0.310 0.315 0.280 0.450 3,751,500 1,167,775 0.3113 10,738,491 10,738,491 10,911,692 9,699,282 15,588,131 0 10,782,905 -17.33%
2008-12-30 0 0.375 0.360 0.375 0.345 0.375 308,005 109,949 0.3570 12,990,110 12,470,506 12,990,110 11,950,901 12,990,110 0 12,365,597 -10.71%
2008-12-29 0 0.420 0.400 0.420 0.340 0.420 605,050 219,881 0.3634 14,548,923 13,856,117 14,548,923 11,777,700 14,548,923 0 12,588,616 20.00%
2008-12-24 0 0.350 0.350 0.420 0.350 0.370 151,399 55,156 0.3643 12,124,102 12,124,102 14,548,923 12,124,102 12,816,908 0 12,619,766 -7.89%
2008-12-23 0 0.380 0.365 0.380 0.365 0.480 425,100 168,470 0.3963 13,163,311 12,643,707 13,163,311 12,643,707 16,627,340 0 13,728,182 -10.59%
2008-12-22 0 0.425 0.405 0.430 0.385 0.500 386,749 157,360 0.4069 14,722,125 14,029,319 14,895,326 13,336,512 17,320,146 0 14,094,404 3.66%
2008-12-19 0 0.410 0.410 0.420 0.365 0.520 3,991,098 1,832,650 0.4592 14,202,520 14,202,520 14,548,923 12,643,707 18,012,952 0 15,906,283 13.89%
2008-12-18 0 0.360 0.360 0.400 0.300 0.400 2,036,097 703,397 0.3455 12,470,506 12,470,506 13,856,117 10,392,088 13,856,117 0 11,966,953 98.00%
2008-12-17 0 0.500 0.485 0.500 0.410 0.550 1,558,810 727,899 0.4670 6,298,235 6,109,288 6,298,235 5,164,553 6,928,059 0 5,882,024 26.58%
2008-12-16 0 0.395 0.390 0.395 0.390 0.400 251,750 98,855 0.3927 4,975,606 4,912,623 4,975,606 4,912,623 5,038,588 0 4,946,272 -3.66%
2008-12-15 0 0.410 0.410 0.425 0.395 0.455 1,060,699 428,109 0.4036 5,164,553 5,164,553 5,353,500 4,975,606 5,731,394 0 5,084,065 -5.75%
2008-12-12 0 0.435 0.370 0.435 0.405 0.510 595,229 271,178 0.4556 5,479,465 4,660,694 5,479,465 5,101,570 6,424,200 0 5,738,775 -17.92%
2008-12-11 0 0.530 0.530 0.550 0.520 0.610 576,799 319,496 0.5539 6,676,129 6,676,129 6,928,059 6,550,164 7,683,847 0 6,977,338 -13.11%
2008-12-10 0 0.610 0.610 0.650 0.500 0.660 876,950 512,261 0.5841 7,683,847 7,683,847 8,187,705 6,298,235 8,313,671 0 7,358,094 32.61%
2008-12-09 0 0.460 0.445 0.500 0.430 0.480 789,350 357,284 0.4526 5,794,376 5,605,429 6,298,235 5,416,482 6,046,306 0 5,701,548 6.98%
2008-12-08 0 0.430 0.430 0.435 0.400 0.435 449,765 188,756 0.4197 5,416,482 5,416,482 5,479,465 5,038,588 5,479,465 0 5,286,448 4.88%
2008-12-05 0 0.410 0.410 0.440 0.400 0.475 636,459 275,203 0.4324 5,164,553 5,164,553 5,542,447 5,038,588 5,983,323 0 5,446,677 3.80%
2008-12-04 0 0.395 0.380 0.395 0.335 0.395 851,700 299,413 0.3515 4,975,606 4,786,659 4,975,606 4,219,818 4,975,606 0 4,428,257 6.76%
2008-12-03 0 0.370 0.335 0.375 0.330 0.390 164,349 60,712 0.3694 4,660,694 4,219,818 4,723,676 4,156,835 4,912,623 0 4,653,249 2.78%
2008-12-02 0 0.360 0.320 0.360 0.270 0.395 238,199 79,768 0.3349 4,534,729 4,030,870 4,534,729 3,401,047 4,975,606 0 4,218,302 4.35%
2008-12-01 0 0.345 0.330 0.345 0.330 0.400 355,275 123,238 0.3469 4,345,782 4,156,835 4,345,782 4,156,835 5,038,588 0 4,369,471 -9.21%
2008-11-28 0 0.380 0.350 0.385 0.300 0.450 819,319 285,235 0.3481 4,786,659 4,408,764 4,849,641 3,778,941 5,668,411 0 4,385,293 18.75%
2008-11-27 0 0.320 0.285 0.360 0.260 0.395 369,700 112,643 0.3047 4,030,870 3,589,994 4,534,729 3,275,082 4,975,606 0 3,837,988 16.36%
2008-11-26 0 0.275 0.270 0.300 0.230 0.300 260,925 69,403 0.2660 3,464,029 3,401,047 3,778,941 2,897,188 3,778,941 0 3,350,514 17.02%
2008-11-25 0 0.235 0.235 0.237 0.220 0.240 756,002 172,291 0.2279 2,960,170 2,960,170 2,985,363 2,771,223 3,023,153 0 2,870,705 -2.08%
2008-11-24 0 0.240 0.222 0.430 0.222 0.240 108,500 24,254 0.2235 3,023,153 2,796,416 5,416,482 2,796,416 3,023,153 0 2,815,804 6.67%
2008-11-21 0 0.225 0.225 0.226 0.220 0.225 422,510 94,237 0.2230 2,834,206 2,834,206 2,846,802 2,771,223 2,834,206 0 2,809,528 1.35%
2008-11-20 0 0.222 0.220 0.222 0.218 0.229 400,700 88,795 0.2216 2,796,416 2,771,223 2,796,416 2,746,030 2,884,592 0 2,791,374 6.22%
2008-11-19 0 0.209 0.219 0.220 0.191 0.215 187,250 38,474 0.2055 2,632,662 2,758,627 2,771,223 2,405,926 2,708,241 0 2,588,179 -0.48%
2008-11-18 0 0.210 0.202 0.213 0.190 0.215 463,400 94,546 0.2040 2,645,259 2,544,487 2,683,048 2,393,329 2,708,241 0 2,570,017 0.00%
2008-11-17 0 0.210 0.202 0.220 0.210 0.220 359,200 75,658 0.2106 2,645,259 2,544,487 2,771,223 2,645,259 2,771,223 0 2,653,184 -16.00%
2008-11-14 0 0.250 0.221 0.250 0.151 0.260 242,575 54,058 0.2229 3,149,118 2,783,820 3,149,118 1,902,067 3,275,082 0 2,807,132 -12.28%
2008-11-13 0 0.285 0.250 0.285 0.220 0.285 345,625 82,340 0.2382 3,589,994 3,149,118 3,589,994 2,771,223 3,589,994 0 3,000,921 -18.57%
2008-11-12 1 - - - - - 0 0 - 4,408,764 - - - - 0 - 0.00%
2008-11-11 1 - - - - - 0 0 - 4,408,764 - - - - 0 - 0.00%
2008-11-10 1 - - - - - 0 0 - 4,408,764 - - - - 0 - 0.00%
2008-11-07 1 - - - - - 0 0 - 4,408,764 - - - - 0 - 0.00%
2008-11-06 1 - - - - - 0 0 - 4,408,764 - - - - 0 - 0.00%
2008-11-05 0 0.350 0.350 0.400 0.350 0.400 293,250 106,980 0.3648 4,408,764 4,408,764 5,038,588 4,408,764 5,038,588 0 4,595,295 0.00%
2008-11-04 0 0.350 0.350 0.385 0.315 0.405 288,300 104,834 0.3636 4,408,764 4,408,764 4,849,641 3,967,888 5,101,570 0 4,580,431 16.67%
2008-11-03 0 0.300 0.275 0.310 0.255 0.300 177,450 51,473 0.2901 3,778,941 3,464,029 3,904,906 3,212,100 3,778,941 0 3,653,864 0.00%
2008-10-31 0 0.300 0.270 0.315 0.295 0.300 24,100 7,081 0.2938 3,778,941 3,401,047 3,967,888 3,715,959 3,778,941 0 3,701,062 3.45%
2008-10-30 0 0.290 0.240 0.290 0.270 0.290 13,400 3,627 0.2707 3,652,976 3,023,153 3,652,976 3,401,047 3,652,976 0 3,409,507 0.00%
2008-10-29 0 0.290 0.290 0.300 0.260 0.300 219,449 62,755 0.2860 3,652,976 3,652,976 3,778,941 3,275,082 3,778,941 0 3,602,165 0.00%
2008-10-28 0 0.290 0.239 0.290 0.220 0.290 198,100 46,535 0.2349 3,652,976 3,010,556 3,652,976 2,771,223 3,652,976 0 2,958,994 0.00%
2008-10-27 0 0.290 0.260 0.290 0.250 0.320 222,300 57,032 0.2566 3,652,976 3,275,082 3,652,976 3,149,118 4,030,870 0 3,231,677 3.57%
2008-10-24 0 0.280 0.242 0.350 0.280 0.330 15,550 4,506 0.2898 3,527,012 3,048,346 4,408,764 3,527,012 4,156,835 0 3,650,141 -15.15%
2008-10-23 0 0.330 0.255 0.330 0.240 0.335 105,700 28,621 0.2708 4,156,835 3,212,100 4,156,835 3,023,153 4,219,818 0 3,410,819 10.00%
2008-10-22 0 0.300 0.300 0.330 0.285 0.310 289,800 86,534 0.2986 3,778,941 3,778,941 4,156,835 3,589,994 3,904,906 0 3,761,294 -18.92%
2008-10-21 0 0.370 0.315 0.380 0.315 0.395 135,000 43,885 0.3251 4,660,694 3,967,888 4,786,659 3,967,888 4,975,606 0 4,094,786 -6.33%
2008-10-20 0 0.395 0.310 0.395 0.310 0.435 12,800 4,717 0.3685 4,975,606 3,904,906 4,975,606 3,904,906 5,479,465 0 4,641,996 6.76%
2008-10-17 0 0.370 0.345 0.370 0.340 0.370 112,450 40,003 0.3557 4,660,694 4,345,782 4,660,694 4,282,800 4,660,694 0 4,481,072 -7.50%
2008-10-16 0 0.400 0.365 0.400 0.400 0.425 50,650 20,965 0.4139 5,038,588 4,597,712 5,038,588 5,038,588 5,353,500 0 5,213,919 -5.88%
2008-10-15 0 0.425 0.420 0.425 0.380 0.425 63,250 25,345 0.4007 5,353,500 5,290,517 5,353,500 4,786,659 5,353,500 0 5,047,550 0.00%
2008-10-14 0 0.425 0.335 0.425 0.400 0.440 217,450 88,893 0.4088 5,353,500 4,219,818 5,353,500 5,038,588 5,542,447 0 5,149,405 1.19%
2008-10-13 0 0.420 0.380 0.420 0.335 0.430 97,200 38,327 0.3943 5,290,517 4,786,659 5,290,517 4,219,818 5,416,482 0 4,966,923 -2.33%
2008-10-10 0 0.430 0.380 0.430 0.370 0.435 43,200 17,098 0.3958 5,416,482 4,786,659 5,416,482 4,660,694 5,479,465 0 4,985,520 -1.15%
2008-10-09 0 0.435 0.440 0.590 0.425 0.435 21,350 9,220 0.4319 5,479,465 5,542,447 7,431,917 5,353,500 5,479,465 0 5,439,787 -11.22%
2008-10-08 0 0.490 0.490 0.495 0.425 0.500 161,950 74,683 0.4611 6,172,270 6,172,270 6,235,253 5,353,500 6,298,235 0 5,808,843 -5.77%
2008-10-06 0 0.520 0.490 0.520 0.470 0.540 131,300 66,286 0.5048 6,550,164 6,172,270 6,550,164 5,920,341 6,802,094 0 6,359,251 -1.89%
2008-10-03 0 0.530 0.500 0.530 0.460 0.570 332,950 178,288 0.5355 6,676,129 6,298,235 6,676,129 5,794,376 7,179,988 0 6,745,155 -3.64%
2008-10-02 0 0.550 0.490 0.550 0.440 0.550 270,900 135,132 0.4988 6,928,059 6,172,270 6,928,059 5,542,447 6,928,059 0 6,283,448 14.58%
2008-09-30 0 0.480 0.450 0.480 0.400 0.500 109,025 49,291 0.4521 6,046,306 5,668,411 6,046,306 5,038,588 6,298,235 0 5,694,956 -4.00%
2008-09-29 0 0.500 0.450 0.500 0.450 0.520 110,250 52,443 0.4757 6,298,235 5,668,411 6,298,235 5,668,411 6,550,164 0 5,991,807 6.38%
2008-09-26 0 0.470 0.470 0.490 0.425 0.550 408,550 200,627 0.4911 5,920,341 5,920,341 6,172,270 5,353,500 6,928,059 0 6,185,759 10.59%
2008-09-25 0 0.425 0.420 0.450 0.420 0.450 260,125 112,232 0.4315 5,353,500 5,290,517 5,668,411 5,290,517 5,668,411 0 5,434,799 -9.57%
2008-09-24 0 0.470 0.450 0.470 0.440 0.490 358,725 165,335 0.4609 5,920,341 5,668,411 5,920,341 5,542,447 6,172,270 0 5,805,666 -6.00%
2008-09-23 0 0.500 0.500 0.540 0.480 0.650 422,550 233,586 0.5528 6,298,235 6,298,235 6,802,094 6,046,306 8,187,705 0 6,963,339 -50.00%
2008-09-22 0 0.010 - 0.010 0.010 0.010 3,140,000 31,040 0.0099 12,596,470 - 12,596,470 12,596,470 12,596,470 0 12,452,052 0.00%
2008-09-19 0 0.010 - 0.010 0.010 0.010 820,000 8,200 0.0100 12,596,470 - 12,596,470 12,596,470 12,596,470 0 12,596,470 0.00%
2008-09-18 0 0.010 - 0.010 0.010 0.010 110,000 700 0.0064 12,596,470 - 12,596,470 12,596,470 12,596,470 0 8,015,936 0.00%
2008-09-17 0 0.010 - 0.010 0.010 0.010 1,420,000 12,920 0.0091 12,596,470 - 12,596,470 12,596,470 12,596,470 0 11,461,014 0.00%
2008-09-16 0 0.010 - 0.010 0.010 0.010 16,795,000 95,150 0.0057 12,596,470 - 12,596,470 12,596,470 12,596,470 0 7,136,375 0.00%
2008-09-12 0 0.010 - 0.010 0.010 0.010 3,640,000 33,720 0.0093 12,596,470 - 12,596,470 12,596,470 12,596,470 0 11,669,038 0.00%
2008-09-11 0 0.010 - 0.010 - - 4,600,000 41,400 0.0090 12,596,470 - 12,596,470 - - 0 11,336,823 0.00%
2008-09-10 0 0.010 - 0.010 0.010 0.010 18,770,000 172,285 0.0092 12,596,470 - 12,596,470 12,596,470 12,596,470 0 11,561,976 0.00%
2008-09-09 0 0.010 - 0.010 0.010 0.010 850,000 7,810 0.0092 12,596,470 - 12,596,470 12,596,470 12,596,470 0 11,573,933 0.00%
2008-09-08 0 0.010 - 0.010 0.010 0.010 3,735,000 35,710 0.0096 12,596,470 - 12,596,470 12,596,470 12,596,470 0 12,043,372 0.00%
2008-09-05 0 0.010 - 0.010 0.010 0.010 400,000 4,000 0.0100 12,596,470 - 12,596,470 12,596,470 12,596,470 0 12,596,470 0.00%
2008-09-04 0 0.010 - 0.010 0.010 0.010 1,415,000 13,195 0.0093 12,596,470 - 12,596,470 12,596,470 12,596,470 0 11,746,320 0.00%
2008-09-03 0 0.010 - 0.010 0.010 0.010 11,055,000 108,450 0.0098 12,596,470 - 12,596,470 12,596,470 12,596,470 0 12,357,188 0.00%
2008-09-02 0 0.010 - 0.010 0.010 0.010 1,350,000 12,650 0.0094 12,596,470 - 12,596,470 12,596,470 12,596,470 0 11,803,359 0.00%
2008-09-01 0 0.010 - 0.010 0.010 0.010 13,690,000 132,665 0.0097 12,596,470 - 12,596,470 12,596,470 12,596,470 0 12,206,798 0.00%
2008-08-29 0 0.010 - 0.010 0.010 0.010 5,760,000 51,820 0.0090 12,596,470 - 12,596,470 12,596,470 12,596,470 0 11,332,449 0.00%
2008-08-28 0 0.010 - 0.010 0.010 0.010 7,020,000 63,960 0.0091 12,596,470 - 12,596,470 12,596,470 12,596,470 0 11,476,784 0.00%
2008-08-27 0 0.010 - 0.010 0.010 0.010 14,400,000 133,625 0.0093 12,596,470 - 12,596,470 12,596,470 12,596,470 0 11,688,912 0.00%
2008-08-26 0 0.010 - 0.010 0.010 0.010 5,975,000 58,850 0.0098 12,596,470 - 12,596,470 12,596,470 12,596,470 0 12,406,732 0.00%
2008-08-25 0 0.010 - 0.010 0.010 0.010 18,365,000 181,115 0.0099 12,596,470 - 12,596,470 12,596,470 12,596,470 0 12,422,596 0.00%
2008-08-21 0 0.010 - 0.010 0.010 0.010 16,880,000 166,340 0.0099 12,596,470 - 12,596,470 12,596,470 12,596,470 0 12,412,896 0.00%
2008-08-20 0 0.010 - 0.010 0.010 0.010 6,750,000 67,050 0.0099 12,596,470 - 12,596,470 12,596,470 12,596,470 0 12,512,494 0.00%
2008-08-19 0 0.010 - 0.010 0.010 0.010 17,085,000 166,050 0.0097 12,596,470 - 12,596,470 12,596,470 12,596,470 0 12,242,575 0.00%
2008-08-18 0 0.010 - 0.010 0.010 0.012 149,010,000 1,548,515 0.0104 12,596,470 - 12,596,470 12,596,470 15,115,764 0 13,090,278 -16.67%
2008-08-15 0 0.012 0.012 0.013 0.011 0.016 234,032,150 3,013,614 0.0129 15,115,764 15,115,764 16,375,411 13,856,117 20,154,353 0 16,220,378 -29.41%
2008-08-14 0 0.017 0.017 0.018 0.017 0.017 6,155,000 104,635 0.0170 21,414,000 21,414,000 22,673,645 21,414,000 21,414,000 0 21,413,999 0.00%
2008-08-13 0 0.017 0.017 0.018 0.017 0.018 6,205,000 106,235 0.0171 21,414,000 21,414,000 22,673,645 21,414,000 22,673,645 0 21,566,253 -5.56%
2008-08-12 0 0.018 0.017 0.018 0.018 0.019 14,040,000 252,760 0.0180 22,673,645 21,414,000 22,673,645 22,673,645 23,933,292 0 22,677,235 5.88%
2008-08-11 0 0.017 0.017 0.018 0.017 0.019 9,745,000 175,235 0.0180 21,414,000 21,414,000 22,673,645 21,414,000 23,933,292 0 22,651,026 -5.56%
2008-08-08 0 0.018 0.017 0.018 0.016 0.018 24,909,984 430,030 0.0173 22,673,645 21,414,000 22,673,645 20,154,353 22,673,645 0 21,745,739 0.00%
2008-08-07 0 0.018 0.018 0.019 0.018 0.019 10,545,000 195,090 0.0185 22,673,645 22,673,645 23,933,292 22,673,645 23,933,292 0 23,304,366 -5.26%
2008-08-05 0 0.019 0.019 0.020 0.018 0.020 22,505,000 433,165 0.0192 23,933,292 23,933,292 25,192,940 22,673,645 25,192,940 0 24,245,057 -5.00%
2008-08-04 0 0.020 0.020 0.021 0.019 0.021 23,165,000 465,000 0.0201 25,192,940 25,192,940 26,452,587 23,933,292 26,452,587 0 25,285,381 -4.76%
2008-08-01 0 0.021 0.020 0.021 0.020 0.022 28,000,000 586,905 0.0210 26,452,587 25,192,940 26,452,587 25,192,940 27,712,234 0 26,403,326 5.00%
2008-07-31 0 0.020 0.020 0.021 0.020 0.022 63,310,000 1,326,830 0.0210 25,192,940 25,192,940 26,452,587 25,192,940 27,712,234 0 26,399,265 -9.09%
2008-07-30 0 0.022 0.022 0.023 0.022 0.023 17,805,000 401,255 0.0225 27,712,234 27,712,234 28,971,881 27,712,234 28,971,881 0 28,387,513 0.00%
2008-07-29 0 0.022 0.021 0.022 0.021 0.022 11,490,000 247,150 0.0215 27,712,234 26,452,587 27,712,234 26,452,587 27,712,234 0 27,095,018 0.00%
2008-07-28 0 0.022 0.022 0.023 0.021 0.023 14,920,000 327,005 0.0219 27,712,234 27,712,234 28,971,881 26,452,587 28,971,881 0 27,607,967 -4.35%
2008-07-25 0 0.023 0.022 0.023 0.021 0.023 36,890,000 801,275 0.0217 28,971,881 27,712,234 28,971,881 26,452,587 28,971,881 0 27,360,359 4.55%
2008-07-24 0 0.022 0.022 0.023 0.022 0.023 12,775,000 283,550 0.0222 27,712,234 27,712,234 28,971,881 27,712,234 28,971,881 0 27,958,740 -4.35%
2008-07-23 0 0.023 0.022 0.023 0.022 0.023 12,830,000 287,325 0.0224 28,971,881 27,712,234 28,971,881 27,712,234 28,971,881 0 28,209,515 0.00%
2008-07-22 0 0.023 0.022 0.023 0.022 0.023 12,705,000 291,580 0.0230 28,971,881 27,712,234 28,971,881 27,712,234 28,971,881 0 28,908,924 4.55%
2008-07-21 0 0.022 0.022 0.023 0.022 0.024 8,570,000 196,880 0.0230 27,712,234 27,712,234 28,971,881 27,712,234 30,231,529 0 28,938,075 -4.35%
2008-07-18 0 0.023 0.023 0.024 0.022 0.024 11,045,000 254,590 0.0231 28,971,881 28,971,881 30,231,529 27,712,234 30,231,529 0 29,035,177 -4.17%
2008-07-17 0 0.024 0.023 0.024 0.023 0.025 18,845,000 454,090 0.0241 30,231,529 28,971,881 30,231,529 28,971,881 31,491,176 0 30,352,513 4.35%
2008-07-16 0 0.023 0.023 0.024 0.023 0.024 10,335,000 240,055 0.0232 28,971,881 28,971,881 30,231,529 28,971,881 30,231,529 0 29,258,303 0.00%
2008-07-15 0 0.023 0.023 0.024 0.023 0.025 11,985,000 280,595 0.0234 28,971,881 28,971,881 30,231,529 28,971,881 31,491,176 0 29,491,085 -8.00%
2008-07-14 0 0.025 0.024 0.025 0.023 0.026 19,620,000 473,510 0.0241 31,491,176 30,231,529 31,491,176 28,971,881 32,750,823 0 30,400,380 0.00%
2008-07-11 0 0.025 0.025 0.026 0.024 0.028 100,425,000 2,609,685 0.0260 31,491,176 31,491,176 32,750,823 30,231,529 35,270,117 0 32,733,701 8.70%
2008-07-10 0 0.023 0.023 0.024 0.021 0.025 38,019,180 889,223 0.0234 28,971,881 28,971,881 30,231,529 26,452,587 31,491,176 0 29,461,632 4.55%
2008-07-09 0 0.022 0.022 0.023 0.021 0.023 28,250,000 622,755 0.0220 27,712,234 27,712,234 28,971,881 26,452,587 28,971,881 0 27,768,194 4.76%
2008-07-08 0 0.021 0.021 0.022 0.021 0.023 21,602,500 476,225 0.0220 26,452,587 26,452,587 27,712,234 26,452,587 28,971,881 0 27,768,795 -8.70%
2008-07-07 0 0.023 0.022 0.023 0.022 0.023 12,010,000 267,475 0.0223 28,971,881 27,712,234 28,971,881 27,712,234 28,971,881 0 28,053,629 0.00%
2008-07-04 0 0.023 0.022 0.023 0.022 0.023 7,030,000 159,040 0.0226 28,971,881 27,712,234 28,971,881 27,712,234 28,971,881 0 28,497,050 0.00%
2008-07-03 0 0.023 0.022 0.023 0.022 0.024 24,614,997 563,255 0.0229 28,971,881 27,712,234 28,971,881 27,712,234 30,231,529 0 28,823,992 -4.17%
2008-07-02 0 0.024 0.024 0.025 0.023 0.025 23,435,000 561,905 0.0240 30,231,529 30,231,529 31,491,176 28,971,881 31,491,176 0 30,202,772 -4.00%
2008-06-30 0 0.025 0.024 0.025 0.024 0.025 1,900,000 46,380 0.0244 31,491,176 30,231,529 31,491,176 30,231,529 31,491,176 0 30,748,646 0.00%
2008-06-27 0 0.025 0.024 0.025 0.024 0.025 16,075,000 393,935 0.0245 31,491,176 30,231,529 31,491,176 30,231,529 31,491,176 0 30,868,992 0.00%
2008-06-26 0 0.025 0.025 0.026 0.025 0.027 18,155,000 467,745 0.0258 31,491,176 31,491,176 32,750,823 31,491,176 34,010,470 0 32,453,516 0.00%
2008-06-25 0 0.025 0.024 0.025 0.024 0.025 19,630,000 484,360 0.0247 31,491,176 30,231,529 31,491,176 30,231,529 31,491,176 0 31,081,132 4.17%
2008-06-24 0 0.024 0.024 0.025 0.023 0.026 26,150,000 649,000 0.0248 30,231,529 30,231,529 31,491,176 28,971,881 32,750,823 0 31,262,367 0.00%
2008-06-23 0 0.024 0.024 0.025 0.024 0.025 10,315,000 249,840 0.0242 30,231,529 30,231,529 31,491,176 30,231,529 31,491,176 0 30,509,957 -4.00%
2008-06-20 0 0.025 0.024 0.025 0.024 0.026 47,305,000 1,170,010 0.0247 31,491,176 30,231,529 31,491,176 30,231,529 32,750,823 0 31,155,261 -3.85%
2008-06-19 0 0.026 0.025 0.026 0.025 0.026 25,330,000 641,790 0.0253 32,750,823 31,491,176 32,750,823 31,491,176 32,750,823 0 31,915,865 0.00%
2008-06-18 0 0.026 0.026 0.027 0.025 0.027 22,695,000 591,025 0.0260 32,750,823 32,750,823 34,010,470 31,491,176 34,010,470 0 32,803,828 -3.70%
2008-06-17 0 0.027 0.026 0.027 0.026 0.028 6,875,000 182,165 0.0265 34,010,470 32,750,823 34,010,470 32,750,823 35,270,117 0 33,376,523 3.85%
2008-06-16 0 0.026 0.026 0.027 0.026 0.027 20,090,000 534,125 0.0266 32,750,823 32,750,823 34,010,470 32,750,823 34,010,470 0 33,489,744 -3.70%
2008-06-13 0 0.027 0.026 0.027 0.026 0.027 45,810,000 1,212,010 0.0265 34,010,470 32,750,823 34,010,470 32,750,823 34,010,470 0 33,326,889 -3.57%
2008-06-12 0 0.028 0.027 0.028 0.026 0.028 41,185,000 1,111,685 0.0270 35,270,117 34,010,470 35,270,117 32,750,823 35,270,117 0 34,000,988 -3.45%
2008-06-11 0 0.029 0.027 0.029 0.027 0.029 24,400,000 683,870 0.0280 36,529,762 34,010,470 36,529,762 34,010,470 36,529,762 0 35,304,705 0.00%
2008-06-10 0 0.029 0.028 0.029 0.027 0.029 33,300,000 936,480 0.0281 36,529,762 35,270,117 36,529,762 34,010,470 36,529,762 0 35,424,451 0.00%
2008-06-06 0 0.029 0.028 0.029 0.028 0.030 32,450,000 942,475 0.0290 36,529,762 35,270,117 36,529,762 35,270,117 37,789,409 0 36,585,079 -3.33%
2008-06-05 0 0.030 0.029 0.030 0.028 0.030 39,235,000 1,138,290 0.0290 37,789,409 36,529,762 37,789,409 35,270,117 37,789,409 0 36,545,013 3.45%
2008-06-04 0 0.029 0.029 0.030 0.029 0.030 81,490,000 2,432,470 0.0298 36,529,762 36,529,762 37,789,409 36,529,762 37,789,409 0 37,600,363 -6.45%
2008-06-03 0 0.031 0.030 0.031 0.030 0.031 17,415,000 535,140 0.0307 39,049,057 37,789,409 39,049,057 37,789,409 39,049,057 0 38,707,293 -3.13%
2008-06-02 0 0.032 0.030 0.032 0.030 0.032 22,165,000 688,965 0.0311 40,308,706 37,789,409 40,308,706 37,789,409 40,308,706 0 39,154,194 3.23%
2008-05-30 0 0.031 0.030 0.031 0.030 0.031 35,920,000 1,112,520 0.0310 39,049,057 37,789,409 39,049,057 37,789,409 39,049,057 0 39,013,989 -3.13%
2008-05-29 0 0.032 0.031 0.032 0.030 0.032 33,965,000 1,054,710 0.0311 40,308,706 39,049,057 40,308,706 37,789,409 40,308,706 0 39,115,628 3.23%
2008-05-28 0 0.031 0.030 0.031 0.030 0.032 30,850,000 951,840 0.0309 39,049,057 37,789,409 39,049,057 37,789,409 40,308,706 0 38,864,908 0.00%
2008-05-27 0 0.031 0.031 0.032 0.030 0.033 35,815,000 1,139,705 0.0318 39,049,057 39,049,057 40,308,706 37,789,409 41,568,351 0 40,084,490 0.00%
2008-05-26 0 0.031 0.030 0.031 0.030 0.032 28,555,000 887,905 0.0311 39,049,057 37,789,409 39,049,057 37,789,409 40,308,706 0 39,168,162 -3.13%
2008-05-23 0 0.032 0.031 0.032 0.030 0.033 36,605,000 1,155,405 0.0316 40,308,706 39,049,057 40,308,706 37,789,409 41,568,351 0 39,759,663 3.23%
2008-05-22 0 0.031 0.030 0.031 0.030 0.032 39,092,494 1,209,942 0.0310 39,049,057 37,789,409 39,049,057 37,789,409 40,308,706 0 38,987,019 0.00%
2008-05-21 0 0.031 0.031 0.032 0.030 0.031 48,055,000 1,477,095 0.0307 39,049,057 39,049,057 40,308,706 37,789,409 39,049,057 0 38,718,516 0.00%
2008-05-20 0 0.031 0.031 0.032 0.031 0.032 23,010,000 724,010 0.0315 39,049,057 39,049,057 40,308,706 39,049,057 40,308,706 0 39,634,812 -3.13%
2008-05-19 0 0.032 0.032 0.033 0.031 0.033 40,955,000 1,310,210 0.0320 40,308,706 40,308,706 41,568,351 39,049,057 41,568,351 0 40,297,939 -3.03%
2008-05-16 0 0.033 0.032 0.033 0.032 0.033 67,255,000 2,169,910 0.0323 41,568,351 40,308,706 41,568,351 40,308,706 41,568,351 0 40,641,151 0.00%
2008-05-15 0 0.033 0.033 0.034 0.033 0.035 36,775,000 1,234,710 0.0336 41,568,351 41,568,351 42,828,001 41,568,351 44,087,646 0 42,292,284 -2.94%
2008-05-14 0 0.034 0.033 0.034 0.032 0.034 75,130,000 2,481,700 0.0330 42,828,001 41,568,351 42,828,001 40,308,706 42,828,001 0 41,608,758 3.03%
2008-05-13 0 0.033 0.033 0.034 0.033 0.036 49,985,000 1,690,415 0.0338 41,568,351 41,568,351 42,828,001 41,568,351 45,347,290 0 42,599,304 -5.71%
2008-05-09 0 0.035 0.035 0.036 0.035 0.037 42,320,000 1,502,910 0.0355 44,087,646 44,087,646 45,347,290 44,087,646 46,606,940 0 44,733,840 0.00%
2008-05-08 0 0.035 0.035 0.036 0.034 0.036 42,315,000 1,483,410 0.0351 44,087,646 44,087,646 45,347,290 42,828,001 45,347,290 0 44,158,643 0.00%
2008-05-07 0 0.035 0.035 0.036 0.034 0.038 279,190,000 10,008,840 0.0358 44,087,646 44,087,646 45,347,290 42,828,001 47,866,585 0 45,157,797 0.00%
2008-05-06 0 0.035 0.034 0.035 0.033 0.037 159,310,000 5,624,005 0.0353 44,087,646 42,828,001 44,087,646 41,568,351 46,606,940 0 44,468,402 -2.78%
2008-05-05 0 0.036 0.034 0.035 0.032 0.036 256,585,000 8,852,865 0.0345 45,347,290 42,828,001 44,087,646 40,308,706 45,347,290 0 43,461,172 9.09%
2008-05-02 0 0.033 0.032 0.033 0.031 0.033 68,890,000 2,209,805 0.0321 41,568,351 40,308,706 41,568,351 39,049,057 41,568,351 0 40,406,071 3.12%
2008-04-30 0 0.032 0.031 0.032 0.031 0.033 56,485,000 1,805,815 0.0320 40,308,706 39,049,057 40,308,706 39,049,057 41,568,351 0 40,270,682 -3.03%
2008-04-29 0 0.033 0.032 0.033 0.031 0.033 69,950,000 2,238,895 0.0320 41,568,351 40,308,706 41,568,351 39,049,057 41,568,351 0 40,317,618 0.00%
2008-04-28 0 0.033 0.033 0.034 0.032 0.034 50,535,000 1,671,045 0.0331 41,568,351 41,568,351 42,828,001 40,308,706 42,828,001 0 41,652,851 0.00%
2008-04-25 0 0.033 0.032 0.033 0.031 0.033 40,980,000 1,309,280 0.0319 41,568,351 40,308,706 41,568,351 39,049,057 41,568,351 0 40,244,769 3.12%
2008-04-24 0 0.032 0.031 0.032 0.031 0.033 67,765,000 2,135,355 0.0315 40,308,706 39,049,057 40,308,706 39,049,057 41,568,351 0 39,692,962 0.00%
2008-04-23 0 0.032 0.032 0.033 0.031 0.035 277,340,000 9,094,920 0.0328 40,308,706 40,308,706 41,568,351 39,049,057 44,087,646 0 41,308,101 -3.03%
2008-04-22 0 0.033 0.033 0.034 0.032 0.034 25,330,000 832,115 0.0329 41,568,351 41,568,351 42,828,001 40,308,706 42,828,001 0 41,380,623 -2.94%
2008-04-21 0 0.034 0.034 0.035 0.033 0.035 16,220,000 553,755 0.0341 42,828,001 42,828,001 44,087,646 41,568,351 44,087,646 0 43,004,675 -2.86%
2008-04-18 0 0.035 0.034 0.035 0.033 0.035 29,980,000 1,020,275 0.0340 44,087,646 42,828,001 44,087,646 41,568,351 44,087,646 0 42,868,124 0.00%
2008-04-17 0 0.035 0.035 0.036 0.034 0.036 17,515,050 615,007 0.0351 44,087,646 44,087,646 45,347,290 42,828,001 45,347,290 0 44,230,061 -2.78%
2008-04-16 0 0.036 0.035 0.036 0.034 0.037 42,427,500 1,516,363 0.0357 45,347,290 44,087,646 45,347,290 42,828,001 46,606,940 0 45,019,907 5.88%
2008-04-15 0 0.034 0.034 0.035 0.033 0.035 23,800,000 811,795 0.0341 42,828,001 42,828,001 44,087,646 41,568,351 44,087,646 0 42,965,342 -2.86%
2008-04-14 0 0.035 0.034 0.035 0.034 0.038 47,097,500 1,647,540 0.0350 44,087,646 42,828,001 44,087,646 42,828,001 47,866,585 0 44,064,310 -7.89%
2008-04-11 0 0.038 0.038 0.039 0.037 0.041 95,975,000 3,742,050 0.0390 47,866,585 47,866,585 49,126,234 46,606,940 51,645,529 0 49,113,437 -5.00%
2008-04-10 0 0.040 0.039 0.040 0.036 0.041 189,550,000 7,291,860 0.0385 50,385,879 49,126,234 50,385,879 45,347,290 51,645,529 0 48,457,767 14.29%
2008-04-09 0 0.035 0.034 0.035 0.034 0.037 106,945,000 3,850,925 0.0360 44,087,646 42,828,001 44,087,646 42,828,001 46,606,940 0 45,357,952 0.00%
2008-04-08 0 0.035 0.034 0.035 0.032 0.036 102,990,000 3,509,995 0.0341 44,087,646 42,828,001 44,087,646 40,308,706 45,347,290 0 42,929,942 9.37%
2008-04-07 0 0.032 0.032 0.033 0.032 0.034 23,135,000 755,115 0.0326 40,308,706 40,308,706 41,568,351 40,308,706 42,828,001 0 41,114,258 0.00%
2008-04-03 0 0.032 0.032 0.033 0.031 0.034 36,205,000 1,172,145 0.0324 40,308,706 40,308,706 41,568,351 39,049,057 42,828,001 0 40,781,355 -5.88%
2008-04-02 0 0.034 0.033 0.034 0.032 0.034 49,650,000 1,636,895 0.0330 42,828,001 41,568,351 42,828,001 40,308,706 42,828,001 0 41,528,900 6.25%
2008-04-01 0 0.032 0.032 0.033 0.032 0.034 33,700,000 1,099,655 0.0326 40,308,706 40,308,706 41,568,351 40,308,706 42,828,001 0 41,103,179 3.23%
2008-03-31 0 0.031 0.031 0.032 0.031 0.033 28,330,000 902,800 0.0319 39,049,057 39,049,057 40,308,706 39,049,057 41,568,351 0 40,141,522 -6.06%
2008-03-28 0 0.033 0.032 0.033 0.033 0.036 43,570,000 1,471,755 0.0338 41,568,351 40,308,706 41,568,351 41,568,351 45,347,290 0 42,549,731 -2.94%
2008-03-27 0 0.034 0.034 0.035 0.031 0.036 90,625,000 3,070,785 0.0339 42,828,001 42,828,001 44,087,646 39,049,057 45,347,290 0 42,682,540 3.03%
2008-03-26 0 0.033 0.032 0.033 0.029 0.034 123,630,000 3,919,170 0.0317 41,568,351 40,308,706 41,568,351 36,529,762 42,828,001 0 39,931,819 13.79%
2008-03-25 0 0.029 0.029 0.030 0.028 0.030 62,115,000 1,805,295 0.0291 36,529,762 36,529,762 37,789,409 35,270,117 37,789,409 0 36,610,069 3.57%
2008-03-20 0 0.028 0.028 0.029 0.027 0.029 37,920,000 1,065,230 0.0281 35,270,117 35,270,117 36,529,762 34,010,470 36,529,762 0 35,385,385 -6.67%
2008-03-19 0 0.030 0.029 0.030 0.029 0.031 26,525,000 795,175 0.0300 37,789,409 36,529,762 37,789,409 36,529,762 39,049,057 0 37,762,104 3.45%
2008-03-18 0 0.029 0.028 0.029 0.025 0.030 84,215,000 2,300,575 0.0273 36,529,762 35,270,117 36,529,762 31,491,176 37,789,409 0 34,410,882 -3.33%
2008-03-17 0 0.030 0.029 0.030 0.028 0.031 46,865,000 1,381,180 0.0295 37,789,409 36,529,762 37,789,409 35,270,117 39,049,057 0 37,123,637 -6.25%
2008-03-14 0 0.032 0.031 0.032 0.030 0.034 162,595,000 5,137,155 0.0316 40,308,706 39,049,057 40,308,706 37,789,409 42,828,001 0 39,798,284 0.00%
2008-03-13 0 0.032 0.032 0.033 0.031 0.037 94,440,000 3,232,000 0.0342 40,308,706 40,308,706 41,568,351 39,049,057 46,606,940 0 43,108,631 -11.11%
2008-03-12 0 0.036 0.036 0.037 0.036 0.040 40,765,000 1,519,895 0.0373 45,347,290 45,347,290 46,606,940 45,347,290 50,385,879 0 46,965,073 -2.70%
2008-03-11 0 0.037 0.036 0.037 0.035 0.037 37,050,000 1,324,015 0.0357 46,606,940 45,347,290 46,606,940 44,087,646 46,606,940 0 45,014,616 0.00%
2008-03-10 0 0.037 0.036 0.037 0.036 0.039 35,340,000 1,294,360 0.0366 46,606,940 45,347,290 46,606,940 45,347,290 49,126,234 0 46,135,730 -5.13%
2008-03-07 0 0.039 0.038 0.039 0.037 0.039 49,865,000 1,892,230 0.0379 49,126,234 47,866,585 49,126,234 46,606,940 49,126,234 0 47,799,897 0.00%
2008-03-06 0 0.039 0.039 0.040 0.039 0.042 46,155,000 1,849,575 0.0401 49,126,234 49,126,234 50,385,879 49,126,234 52,905,174 0 50,477,990 -4.88%
2008-03-05 0 0.041 0.040 0.041 0.039 0.043 72,170,000 2,971,075 0.0412 51,645,529 50,385,879 51,645,529 49,126,234 54,164,823 0 51,856,807 2.50%
2008-03-04 0 0.040 0.040 0.041 0.040 0.048 261,565,000 11,295,610 0.0432 50,385,879 50,385,879 51,645,529 50,385,879 60,463,057 0 54,397,497 -6.98%
2008-03-03 1 - - - - - 0 0 - 54,164,823 - - - - 0 - 0.00%
2008-02-29 1 - - - - - 0 0 - 54,164,823 - - - - 0 - 0.00%
2008-02-28 1 0.043 0.042 0.043 0.041 0.045 84,815,000 3,651,160 0.0430 54,164,823 52,905,174 54,164,823 51,645,529 56,684,118 0 54,225,936 -2.27%
2008-02-27 0 0.044 0.043 0.044 0.037 0.046 328,210,000 14,254,280 0.0434 55,424,468 54,164,823 55,424,468 46,606,940 57,943,763 0 54,706,929 18.92%
2008-02-26 0 0.037 0.037 0.038 0.036 0.040 109,185,000 4,094,835 0.0375 46,606,940 46,606,940 47,866,585 45,347,290 50,385,879 0 47,241,349 -5.13%
2008-02-25 0 0.039 0.039 0.040 0.039 0.046 218,750,000 9,317,520 0.0426 49,126,234 49,126,234 50,385,879 49,126,234 57,943,763 0 53,653,880 -9.30%
2008-02-22 0 0.043 0.042 0.044 0.033 0.050 1,058,610,097 46,336,249 0.0438 54,164,823 52,905,174 55,424,468 41,568,351 62,982,351 1 55,135,803 30.30%
2008-02-21 0 0.033 0.033 0.034 0.031 0.037 281,460,150 9,313,849 0.0331 41,568,351 41,568,351 42,828,001 39,049,057 46,606,940 0 41,683,208 -8.33%
2008-02-20 1 - - - - - 0 0 - 45,347,290 - - - - 0 - 0.00%
2008-02-19 1 0.036 0.036 0.037 0.032 0.039 366,245,000 13,236,610 0.0361 45,347,290 45,347,290 46,606,940 40,308,706 49,126,234 0 45,525,417 16.13%
2008-02-18 0 0.031 0.031 0.032 0.030 0.032 103,129,988 3,195,455 0.0310 39,049,057 39,049,057 40,308,706 37,789,409 40,308,706 0 39,029,825 3.33%
2008-02-15 0 0.030 0.030 0.031 0.029 0.031 53,880,000 1,615,545 0.0300 37,789,409 37,789,409 39,049,057 36,529,762 39,049,057 0 37,769,421 0.00%
2008-02-14 0 0.030 0.030 0.031 0.029 0.032 108,360,000 3,288,910 0.0304 37,789,409 37,789,409 39,049,057 36,529,762 40,308,706 0 38,232,426 3.45%
2008-02-13 0 0.029 0.029 0.030 0.029 0.031 64,665,000 1,935,405 0.0299 36,529,762 36,529,762 37,789,409 36,529,762 39,049,057 0 37,700,876 -3.33%
2008-02-12 0 0.030 0.030 0.031 0.029 0.032 57,140,000 1,728,270 0.0302 37,789,409 37,789,409 39,049,057 36,529,762 40,308,706 0 38,099,582 0.00%
2008-02-11 0 0.030 0.030 0.031 0.029 0.033 41,290,000 1,264,510 0.0306 37,789,409 37,789,409 39,049,057 36,529,762 41,568,351 0 38,576,804 0.00%
2008-02-06 0 0.030 0.030 0.031 0.029 0.030 24,660,000 726,350 0.0295 37,789,409 37,789,409 39,049,057 36,529,762 37,789,409 0 37,102,377 -3.23%
2008-02-05 0 0.031 0.030 0.032 0.030 0.032 21,240,000 656,630 0.0309 39,049,057 37,789,409 40,308,706 37,789,409 40,308,706 0 38,941,715 -3.13%
2008-02-04 0 0.032 0.031 0.032 0.030 0.032 31,375,000 973,110 0.0310 40,308,706 39,049,057 40,308,706 37,789,409 40,308,706 0 39,068,529 6.67%
2008-02-01 0 0.030 0.029 0.030 0.028 0.031 58,295,000 1,717,830 0.0295 37,789,409 36,529,762 37,789,409 35,270,117 39,049,057 0 37,119,126 7.14%
2008-01-31 0 0.028 0.027 0.028 0.027 0.033 166,150,000 4,786,815 0.0288 35,270,117 34,010,470 35,270,117 34,010,470 41,568,351 0 36,290,684 -12.50%
2008-01-30 0 0.032 0.032 0.033 0.030 0.037 154,095,000 5,174,950 0.0336 40,308,706 40,308,706 41,568,351 37,789,409 46,606,940 0 42,302,543 -8.57%
2008-01-29 0 0.035 0.034 0.035 0.033 0.042 221,985,000 8,056,890 0.0363 44,087,646 42,828,001 44,087,646 41,568,351 52,905,174 0 45,718,573 6.06%
2008-01-28 0 0.033 0.032 0.033 0.032 0.036 57,475,000 1,937,295 0.0337 41,568,351 40,308,706 41,568,351 40,308,706 45,347,290 0 42,458,597 -8.33%
2008-01-25 0 0.036 0.035 0.036 0.035 0.039 62,885,000 2,283,085 0.0363 45,347,290 44,087,646 45,347,290 44,087,646 49,126,234 0 45,732,388 0.00%
2008-01-24 0 0.036 0.036 0.037 0.035 0.044 40,820,000 1,593,925 0.0390 45,347,290 45,347,290 46,606,940 44,087,646 55,424,468 0 49,186,253 -10.00%
2008-01-23 0 0.040 0.039 0.040 0.037 0.042 20,195,000 794,220 0.0393 50,385,879 49,126,234 50,385,879 46,606,940 52,905,174 0 49,538,839 5.26%
2008-01-22 0 0.038 0.037 0.038 0.033 0.040 43,960,000 1,583,225 0.0360 47,866,585 46,606,940 47,866,585 41,568,351 50,385,879 0 45,366,348 -9.52%
2008-01-21 0 0.042 0.042 0.043 0.042 0.046 14,900,000 642,500 0.0431 52,905,174 52,905,174 54,164,823 52,905,174 57,943,763 0 54,316,994 -8.70%
2008-01-18 0 0.046 0.045 0.046 0.040 0.047 11,580,000 509,895 0.0440 57,943,763 56,684,118 57,943,763 50,385,879 59,203,407 0 55,465,260 2.22%
2008-01-17 0 0.045 0.044 0.045 0.042 0.047 19,950,000 897,850 0.0450 56,684,118 55,424,468 56,684,118 52,905,174 59,203,407 0 56,690,429 0.00%
2008-01-16 0 0.045 0.045 0.046 0.044 0.048 27,910,000 1,282,475 0.0460 56,684,118 56,684,118 57,943,763 55,424,468 60,463,057 0 57,881,254 -10.00%
2008-01-15 0 0.050 0.049 0.050 0.049 0.054 51,355,000 2,603,385 0.0507 62,982,351 61,722,702 62,982,351 61,722,702 68,020,940 0 63,856,414 -3.85%
2008-01-14 0 0.052 0.052 0.053 0.052 0.054 21,095,000 1,121,755 0.0532 65,501,646 65,501,646 66,761,291 65,501,646 68,020,940 0 66,983,424 -1.89%
2008-01-11 0 0.053 0.053 0.054 0.052 0.056 49,315,000 2,653,140 0.0538 66,761,291 66,761,291 68,020,940 65,501,646 70,540,235 0 67,768,830 -1.85%
2008-01-10 0 0.054 0.054 0.055 0.053 0.056 49,900,000 2,713,850 0.0544 68,020,940 68,020,940 69,280,585 66,761,291 70,540,235 0 68,506,875 -1.82%
2008-01-09 0 0.055 0.054 0.056 0.054 0.057 39,980,000 2,200,835 0.0550 69,280,585 68,020,940 70,540,235 68,020,940 71,799,880 0 69,341,551 -1.79%
2008-01-08 0 0.056 0.056 0.057 0.053 0.063 230,540,000 13,561,425 0.0588 70,540,235 70,540,235 71,799,880 66,761,291 79,357,763 0 74,098,241 5.66%
2008-01-07 0 0.053 0.053 0.054 0.052 0.054 25,399,750 1,344,194 0.0529 66,761,291 66,761,291 68,020,940 65,501,646 68,020,940 0 66,662,465 -1.85%
2008-01-04 0 0.054 0.053 0.054 0.052 0.055 36,573,250 1,951,421 0.0534 68,020,940 66,761,291 68,020,940 65,501,646 69,280,585 0 67,210,369 0.00%
2008-01-03 0 0.054 0.054 0.055 0.054 0.057 21,875,000 1,210,090 0.0553 68,020,940 68,020,940 69,280,585 68,020,940 71,799,880 0 69,681,657 -6.90%
2008-01-02 0 0.058 0.057 0.058 0.054 0.062 26,630,000 1,521,405 0.0571 73,059,524 71,799,880 73,059,524 68,020,940 78,098,113 0 71,965,199 5.45%
2007-12-31 0 0.055 0.055 0.056 0.054 0.055 4,535,000 246,780 0.0544 69,280,585 69,280,585 70,540,235 68,020,940 69,280,585 0 68,545,907 1.85%
2007-12-28 0 0.054 0.054 0.055 0.052 0.054 17,535,000 933,860 0.0533 68,020,940 68,020,940 69,280,585 65,501,646 68,020,940 0 67,084,913 -1.82%
2007-12-27 0 0.055 0.054 0.055 0.054 0.057 29,600,100 1,634,100 0.0552 69,280,585 68,020,940 69,280,585 68,020,940 71,799,880 0 69,539,940 -6.78%
2007-12-24 0 0.059 0.057 0.059 0.056 0.061 16,695,000 961,835 0.0576 74,319,174 71,799,880 74,319,174 70,540,235 76,838,468 0 72,570,984 -1.67%
2007-12-21 0 0.060 0.059 0.060 0.059 0.064 23,020,000 1,397,155 0.0607 75,578,819 74,319,174 75,578,819 74,319,174 80,617,412 0 76,451,873 -4.76%
2007-12-20 0 0.063 0.062 0.063 0.055 0.065 62,290,000 3,811,900 0.0612 79,357,763 78,098,113 79,357,763 69,280,585 81,877,053 0 77,085,382 10.53%
2007-12-19 0 0.057 0.056 0.057 0.054 0.057 22,755,350 1,271,958 0.0559 71,799,880 70,540,235 71,799,880 68,020,940 71,799,880 0 70,410,611 5.56%
2007-12-18 0 0.054 0.053 0.055 0.051 0.054 23,030,000 1,216,505 0.0528 68,020,940 66,761,291 69,280,585 64,241,996 68,020,940 0 66,537,859 2.53%
2007-12-17 0 0.053 0.053 0.054 0.052 0.056 39,790,000 2,173,565 0.0546 66,341,408 66,341,408 67,593,136 65,089,686 70,096,585 0 68,376,602 -3.64%
2007-12-14 0 0.055 0.055 0.056 0.054 0.058 45,555,000 2,540,785 0.0558 68,844,858 68,844,858 70,096,585 67,593,136 72,600,031 0 69,813,705 -5.17%
2007-12-13 0 0.058 0.059 0.060 0.058 0.065 60,855,000 3,686,480 0.0606 72,600,031 73,851,758 75,103,480 72,600,031 81,362,103 0 75,827,098 -10.77%
2007-12-12 0 0.065 0.064 0.065 0.064 0.068 24,050,000 1,560,180 0.0649 81,362,103 80,110,385 81,362,103 80,110,385 85,117,284 0 81,202,322 -2.99%
2007-12-11 0 0.067 0.066 0.067 0.066 0.068 23,190,000 1,547,610 0.0667 83,865,557 82,613,830 83,865,557 82,613,830 85,117,284 0 83,535,216 3.08%
2007-12-10 0 0.065 0.065 0.066 0.064 0.070 65,330,000 4,296,190 0.0658 81,362,103 81,362,103 82,613,830 80,110,385 87,620,730 0 82,315,125 -4.41%
2007-12-07 0 0.068 0.067 0.068 0.067 0.074 75,590,000 5,197,100 0.0688 85,117,284 83,865,557 85,117,284 83,865,557 92,627,629 0 86,060,834 -5.56%
2007-12-06 0 0.072 0.071 0.072 0.067 0.083 208,352,450 14,674,162 0.0704 90,124,175 88,872,457 90,124,175 83,865,557 103,893,146 0 88,158,364 -17.24%
2007-12-05 1 - - - - - 0 0 - 108,900,046 - - - - 0 - 0.00%
2007-12-04 1 - - - - - 0 0 - 108,900,046 - - - - 0 - 0.00%
2007-12-03 1 - - - - - 0 0 - 108,900,046 - - - - 0 - 0.00%
2007-11-30 1 - - - - - 0 0 - 108,900,046 - - - - 0 - 0.00%
2007-11-29 1 - - - - - 0 0 - 108,900,046 - - - - 0 - 0.00%
2007-11-28 0 0.087 0.087 0.088 0.079 0.100 79,570,000 7,125,755 0.0896 108,900,046 108,900,046 110,151,773 98,886,256 125,172,472 0 112,096,061 8.75%
2007-11-27 0 0.080 0.079 0.080 0.078 0.081 24,965,000 1,974,005 0.0791 100,137,974 98,886,256 100,137,974 97,634,529 101,389,701 0 98,974,998 -2.44%
2007-11-26 0 0.082 0.081 0.082 0.079 0.082 27,411,000 2,203,915 0.0804 102,641,428 101,389,701 102,641,428 98,886,256 102,641,428 0 100,641,890 6.49%
2007-11-23 0 0.077 0.077 0.078 0.077 0.080 37,100,000 2,898,325 0.0781 96,382,802 96,382,802 97,634,529 96,382,802 100,137,974 0 97,787,197 1.32%
2007-11-22 0 0.076 0.076 0.077 0.076 0.082 48,000,000 3,746,440 0.0781 95,131,074 95,131,074 96,382,802 95,131,074 102,641,428 0 97,698,156 -7.32%
2007-11-21 0 0.082 0.082 0.083 0.081 0.088 36,325,200 3,015,475 0.0830 102,641,428 102,641,428 103,893,146 101,389,701 110,151,773 0 103,909,808 -6.82%
2007-11-20 0 0.088 0.087 0.088 0.081 0.089 36,420,000 3,072,995 0.0844 110,151,773 108,900,046 110,151,773 101,389,701 111,403,500 0 105,616,248 0.00%
2007-11-19 0 0.088 0.088 0.089 0.087 0.097 44,165,200 3,963,766 0.0897 110,151,773 110,151,773 111,403,500 108,900,046 121,417,300 0 112,340,572 -6.38%
2007-11-16 0 0.094 0.094 0.095 0.093 0.109 182,280,000 17,786,385 0.0976 117,662,118 117,662,118 118,913,845 116,410,400 136,437,989 0 122,139,881 -11.32%
2007-11-15 0 0.106 0.105 0.106 0.075 0.112 615,165,000 63,373,570 0.1030 132,682,817 131,431,090 132,682,817 93,879,356 140,193,171 0 128,951,197 35.90%
2007-11-14 0 0.078 0.075 0.078 0.076 0.079 44,750,000 3,453,125 0.0772 97,634,529 93,879,356 97,634,529 95,131,074 98,886,256 0 96,589,092 4.00%
2007-11-13 0 0.075 0.075 0.076 0.068 0.077 74,135,000 5,364,675 0.0724 93,879,356 93,879,356 95,131,074 85,117,284 96,382,802 0 90,579,297 -2.60%
2007-11-12 0 0.077 0.075 0.077 0.075 0.084 52,675,000 4,099,700 0.0778 96,382,802 93,879,356 96,382,802 93,879,356 105,144,874 0 97,421,846 -7.23%
2007-11-09 0 0.083 0.083 0.084 0.080 0.085 33,760,000 2,800,115 0.0829 103,893,146 103,893,146 105,144,874 100,137,974 106,396,601 0 103,820,294 1.22%
2007-11-08 0 0.082 0.082 0.084 0.080 0.088 61,145,000 5,138,905 0.0840 102,641,428 102,641,428 105,144,874 100,137,974 110,151,773 0 105,200,660 -6.82%
2007-11-07 0 0.088 0.087 0.088 0.084 0.105 165,375,100 15,695,868 0.0949 110,151,773 108,900,046 110,151,773 105,144,874 131,431,090 0 118,802,079 -6.38%
2007-11-06 1 - - - - - 0 0 - 117,662,118 - - - - 0 - 0.00%
2007-11-05 1 - - - - - 0 0 - 117,662,118 - - - - 0 - 0.00%
2007-11-02 1 - - - - - 0 0 - 117,662,118 - - - - 0 - 0.00%
2007-11-01 0 0.094 0.093 0.095 0.091 0.102 140,157,200 13,519,892 0.0965 117,662,118 116,410,400 118,913,845 113,906,946 127,675,917 0 120,744,298 -7.84%
2007-10-31 0 0.102 0.100 0.102 0.096 0.108 267,013,000 26,988,439 0.1011 127,675,917 125,172,472 127,675,917 120,165,572 135,186,271 0 126,518,543 4.08%
2007-10-30 0 0.098 0.097 0.098 0.093 0.116 300,295,000 30,603,435 0.1019 122,669,018 121,417,300 122,669,018 116,410,400 145,200,061 0 127,564,813 -15.52%
2007-10-29 0 0.116 0.115 0.117 0.114 0.132 230,315,000 27,591,210 0.1198 145,200,061 143,948,343 146,451,788 142,696,616 165,227,660 0 149,953,755 0.00%
2007-10-26 0 0.116 0.116 0.117 0.104 0.135 885,712,200 106,851,760 0.1206 145,200,061 145,200,061 146,451,788 130,179,372 168,982,841 1 151,007,277 13.73%
2007-10-25 0 0.102 0.102 0.104 0.078 0.114 1,146,155,000 108,845,055 0.0950 127,675,917 127,675,917 130,179,372 97,634,529 142,696,616 1 118,870,523 36.00%
2007-10-24 0 0.075 0.074 0.075 0.071 0.082 164,915,000 12,300,310 0.0746 93,879,356 92,627,629 93,879,356 88,872,457 102,641,428 0 93,360,834 -3.85%
2007-10-23 0 0.078 0.077 0.078 0.075 0.086 144,503,910 11,564,156 0.0800 97,634,529 96,382,802 97,634,529 93,879,356 107,648,328 0 100,171,267 -2.50%
2007-10-22 0 0.080 0.077 0.080 0.062 0.096 315,120,000 25,709,375 0.0816 100,137,974 96,382,802 100,137,974 77,606,930 120,165,572 0 102,123,190 14.29%
2007-10-18 0 0.070 0.070 0.071 0.068 0.074 78,855,000 5,508,620 0.0699 87,620,730 87,620,730 88,872,457 85,117,284 92,627,629 0 87,442,467 -2.78%
2007-10-17 0 0.072 0.072 0.073 0.069 0.080 156,271,717 11,342,422 0.0726 90,124,175 90,124,175 91,375,902 86,369,002 100,137,974 0 90,851,947 -5.26%
2007-10-16 0 0.076 0.075 0.076 0.076 0.098 158,412,413 13,007,709 0.0821 95,131,074 93,879,356 95,131,074 95,131,074 122,669,018 0 102,782,796 -19.15%
2007-10-15 0 0.094 0.094 0.095 0.092 0.108 115,165,000 11,394,130 0.0989 117,662,118 117,662,118 118,913,845 115,158,673 135,186,271 0 123,842,435 -12.96%
2007-10-12 0 0.108 0.108 0.109 0.107 0.113 28,795,000 3,135,905 0.1089 135,186,271 135,186,271 136,437,989 133,934,544 141,444,889 0 136,318,449 -3.57%
2007-10-11 0 0.112 0.112 0.113 0.110 0.117 55,770,000 6,353,160 0.1139 140,193,171 140,193,171 141,444,889 137,689,716 146,451,788 0 142,592,923 -0.88%
2007-10-10 0 0.113 0.113 0.114 0.106 0.118 85,947,200 9,622,006 0.1120 141,444,889 141,444,889 142,696,616 132,682,817 147,703,516 0 140,133,740 6.60%
2007-10-09 0 0.106 0.106 0.107 0.105 0.118 108,437,000 11,792,855 0.1088 132,682,817 132,682,817 133,934,544 131,431,090 147,703,516 0 136,128,885 -7.02%
2007-10-08 0 0.114 0.114 0.115 0.113 0.129 100,983,000 12,012,830 0.1190 142,696,616 142,696,616 143,948,343 141,444,889 161,472,478 0 148,903,836 -8.80%
2007-10-05 0 0.125 0.122 0.125 0.121 0.132 99,008,450 12,540,112 0.1267 156,465,588 152,710,415 156,465,588 151,458,688 165,227,660 0 158,539,680 0.00%
2007-10-04 0 0.125 0.123 0.125 0.122 0.134 62,639,370 8,015,389 0.1280 156,465,588 153,962,143 156,465,588 152,710,415 167,731,114 0 160,171,796 -3.10%
2007-10-03 0 0.129 0.128 0.129 0.128 0.138 34,605,500 4,579,801 0.1323 161,472,478 160,220,769 161,472,478 160,220,769 172,738,005 0 165,657,194 -5.15%
2007-10-02 0 0.136 0.136 0.137 0.131 0.148 39,200,000 5,352,450 0.1365 170,234,569 170,234,569 171,486,277 163,975,933 185,255,258 0 170,913,109 -4.23%
2007-09-28 0 0.142 0.141 0.142 0.135 0.156 117,585,000 16,956,620 0.1442 177,744,913 176,493,186 177,744,913 168,982,841 195,269,058 0 180,507,889 5.97%
2007-09-27 0 0.134 0.136 0.137 0.130 0.142 61,040,000 8,208,440 0.1345 167,731,114 170,234,569 171,486,277 162,724,205 177,744,913 0 168,327,443 1.52%
2007-09-25 0 0.132 0.131 0.132 0.131 0.144 93,437,200 12,700,935 0.1359 165,227,660 163,975,933 165,227,660 163,975,933 180,248,349 0 170,147,158 0.00%
2007-09-24 0 0.132 0.132 0.134 0.127 0.155 100,790,050 13,744,147 0.1364 165,227,660 165,227,660 167,731,114 158,969,042 194,017,330 0 170,690,344 -10.81%
2007-09-21 0 0.148 0.148 0.149 0.147 0.162 90,075,000 13,568,500 0.1506 185,255,258 185,255,258 186,506,986 184,003,531 202,779,402 0 188,554,278 -6.92%
2007-09-20 0 0.159 0.159 0.160 0.156 0.172 121,080,000 19,619,340 0.1620 199,024,221 199,024,221 200,275,948 195,269,058 215,296,656 0 202,824,682 -7.56%
2007-09-19 0 0.172 0.172 0.173 0.164 0.185 123,616,250 21,361,085 0.1728 215,296,656 215,296,656 216,548,365 205,282,857 231,569,073 0 216,300,023 3.61%
2007-09-18 0 0.166 0.166 0.167 0.160 0.180 85,680,000 14,433,085 0.1685 207,786,293 207,786,293 209,038,020 200,275,948 225,310,455 0 210,857,248 -4.05%
2007-09-17 0 0.173 0.171 0.173 0.170 0.198 115,490,350 21,161,913 0.1832 216,548,365 214,044,929 216,548,365 212,793,202 247,841,490 0 229,360,195 -6.99%
2007-09-14 0 0.186 0.186 0.187 0.185 0.220 267,605,000 53,411,500 0.1996 232,820,800 232,820,800 234,072,527 231,569,073 275,379,433 0 249,832,753 2.76%
2007-09-13 0 0.181 0.181 0.184 0.181 0.204 87,350,225 16,725,388 0.1915 226,562,164 226,562,164 230,317,346 226,562,164 255,351,834 0 239,674,040 -9.95%
2007-09-12 0 0.201 0.200 0.201 0.197 0.217 85,365,000 17,470,130 0.2047 251,596,671 250,344,944 251,596,671 246,589,762 271,624,251 0 256,168,140 -1.95%
2007-09-11 0 0.205 0.205 0.206 0.204 0.225 70,945,000 14,982,815 0.2112 256,603,562 256,603,562 257,855,289 255,351,834 281,638,050 0 264,350,689 -5.53%
2007-09-10 0 0.217 0.217 0.218 0.210 0.225 53,215,000 11,603,150 0.2180 271,624,251 271,624,251 272,875,978 262,862,179 281,638,050 0 272,929,615 -5.65%
2007-09-07 0 0.230 0.229 0.230 0.227 0.245 49,635,000 11,626,460 0.2342 287,896,687 286,644,959 287,896,687 284,141,505 306,672,558 0 293,202,925 -0.86%
2007-09-06 0 0.232 0.232 0.233 0.228 0.255 95,850,000 22,738,890 0.2372 290,400,122 290,400,122 291,651,850 285,393,232 319,189,793 0 296,951,803 -5.31%
2007-09-05 0 0.245 0.245 0.246 0.199 0.270 420,166,880 103,006,259 0.2452 306,672,558 306,672,558 307,924,285 249,093,217 337,965,683 0 306,867,307 20.10%
2007-09-04 0 0.204 0.204 0.205 0.201 0.230 141,012,690 29,779,906 0.2112 255,351,834 255,351,834 256,603,562 251,596,671 287,896,687 0 264,346,733 -8.11%
2007-09-03 0 0.222 0.221 0.222 0.215 0.275 219,925,000 52,124,130 0.2370 277,882,887 276,631,160 277,882,887 269,120,815 344,224,300 0 296,669,597 -9.02%
2007-08-31 0 0.244 0.242 0.244 0.240 0.350 579,822,480 168,346,201 0.2903 305,420,831 302,917,376 305,420,831 300,413,922 438,103,638 0 363,426,920 -12.86%
2007-08-30 0 0.280 0.280 0.285 0.161 0.370 1,137,060,000 325,079,185 0.2859 350,482,918 350,482,918 356,741,536 201,527,675 463,138,146 1 357,861,191 86.67%
2007-08-29 0 0.150 0.148 0.149 0.141 0.170 88,575,000 13,296,230 0.1501 187,758,713 185,255,258 186,506,986 176,493,186 212,793,202 0 187,899,741 -14.29%
2007-08-28 0 0.175 0.174 0.175 0.173 0.210 79,825,000 14,967,040 0.1875 219,051,819 217,800,092 219,051,819 216,548,365 262,862,179 0 234,696,069 -14.63%
2007-08-27 0 0.205 0.206 0.208 0.204 0.234 60,180,550 12,884,783 0.2141 256,603,562 257,855,289 260,358,743 255,351,834 292,903,577 0 267,996,905 0.00%
2007-08-24 0 0.205 0.202 0.204 0.192 0.215 34,635,000 7,057,440 0.2038 256,603,562 252,848,399 255,351,834 240,331,145 269,120,815 0 255,059,101 2.50%
2007-08-23 0 0.200 0.198 0.199 0.199 0.226 53,660,000 11,164,055 0.2081 250,344,944 247,841,490 249,093,217 249,093,217 282,889,778 0 260,423,470 -9.50%
2007-08-22 0 0.221 0.218 0.221 0.214 0.249 25,519,240 5,607,335 0.2197 276,631,160 272,875,978 276,631,160 267,869,088 311,679,448 0 275,041,096 -8.68%
2007-08-21 0 0.242 0.240 0.242 0.218 0.270 43,517,000 10,522,879 0.2418 302,917,376 300,413,922 302,917,376 272,875,978 337,965,683 0 302,680,506 12.56%
2007-08-20 1 - - - - - 0 0 - 269,120,815 - - - - 0 - 0.00%
2007-08-17 1 0.215 0.212 0.224 0.205 0.240 3,875,000 840,360 0.2169 269,120,815 265,365,634 280,386,342 256,603,562 300,413,922 0 271,457,902 -6.52%
2007-08-16 0 0.230 0.231 0.240 0.230 0.310 60,927,000 14,981,239 0.2459 287,896,687 289,148,414 300,413,922 287,896,687 388,034,661 0 307,784,511 -23.33%
2007-08-15 0 0.300 0.300 0.305 0.300 0.335 26,991,000 8,287,530 0.3070 375,517,425 375,517,425 381,776,043 375,517,425 419,327,786 0 384,339,447 -9.09%
2007-08-14 0 0.330 0.330 0.335 0.325 0.390 30,680,000 10,597,850 0.3454 413,069,168 413,069,168 419,327,786 406,810,513 488,172,616 0 432,385,614 -10.81%
2007-08-13 0 0.370 0.365 0.375 0.360 0.415 15,010,000 5,639,075 0.3757 463,138,146 456,879,528 469,396,763 450,620,911 519,465,741 0 470,257,793 -6.33%
2007-08-10 0 0.395 0.390 0.395 0.380 0.430 8,545,000 3,421,275 0.4004 494,431,271 488,172,616 494,431,271 475,655,381 538,241,631 0 501,169,623 -13.19%
2007-08-09 0 0.455 0.450 0.460 0.435 0.490 9,230,000 4,234,150 0.4587 569,534,756 563,276,101 575,793,373 544,500,248 613,345,116 0 574,213,450 5.81%
2007-08-08 0 0.430 0.420 0.430 0.360 0.435 11,485,500 4,602,408 0.4007 538,241,631 525,724,358 538,241,631 450,620,911 544,500,248 0 501,584,414 11.69%
2007-08-07 0 0.385 0.385 0.390 0.350 0.500 24,895,000 10,139,400 0.4073 481,913,998 481,913,998 488,172,616 438,103,638 625,862,351 0 509,810,703 -20.62%
2007-08-06 0 0.485 0.480 0.490 0.475 0.550 13,215,000 6,437,700 0.4872 607,086,498 600,827,843 613,345,116 594,569,226 688,448,601 0 609,778,896 -11.82%
2007-08-03 0 0.550 0.550 0.560 0.540 0.670 22,605,000 13,324,450 0.5894 688,448,601 688,448,601 700,965,836 675,931,366 838,655,571 0 737,825,402 -14.06%
2007-08-02 0 0.640 0.630 0.640 0.630 0.780 17,540,000 11,880,350 0.6773 801,103,791 788,586,556 801,103,791 788,586,556 976,345,232 0 847,829,394 -13.51%
2007-08-01 0 0.740 0.730 0.740 0.680 0.790 13,455,000 9,860,650 0.7329 926,276,291 913,759,056 926,276,291 851,172,806 988,862,541 0 917,340,705 -6.33%
2007-07-31 0 0.790 0.790 0.800 0.780 0.940 22,255,000 18,287,150 0.8217 988,862,541 988,862,541 1,001,379,776 976,345,232 1,176,621,217 0 1,028,554,365 -10.23%
2007-07-30 0 0.880 0.870 0.880 0.850 0.900 24,036,100 21,221,102 0.8829 1,101,517,732 1,089,000,497 1,101,517,732 1,063,966,026 1,126,552,202 0 1,105,128,435 4.76%
2007-07-27 0 0.840 0.830 0.840 0.720 0.890 42,625,000 34,321,450 0.8052 1,051,448,717 1,038,931,482 1,051,448,717 901,241,821 1,114,034,967 0 1,007,882,857 9.09%
2007-07-26 0 0.770 0.760 0.780 0.720 0.790 29,420,900 22,428,198 0.7623 963,827,997 951,310,762 976,345,232 901,241,821 988,862,541 0 954,217,222 8.45%
2007-07-25 0 0.710 0.710 0.720 0.700 0.760 6,035,000 4,355,900 0.7218 888,724,511 888,724,511 901,241,821 876,207,276 951,310,762 0 903,461,082 -4.05%
2007-07-24 0 0.740 0.730 0.750 0.700 0.800 17,810,000 13,363,000 0.7503 926,276,291 913,759,056 938,793,526 876,207,276 1,001,379,776 0 939,180,078 5.71%
2007-07-23 0 0.700 0.700 0.710 0.650 0.860 41,728,000 29,722,750 0.7123 876,207,276 876,207,276 888,724,511 813,621,026 1,076,483,262 0 891,600,373 -17.65%
2007-07-20 0 0.850 0.850 0.860 0.830 1.140 55,541,300 53,585,685 0.9648 1,063,966,026 1,063,966,026 1,076,483,262 1,038,931,482 1,426,966,142 0 1,207,651,344 -11.46%
2007-07-19 0 0.960 0.960 0.970 0.900 1.500 54,151,050 56,427,406 1.0420 1,201,655,687 1,201,655,687 1,214,172,997 1,126,552,202 1,877,587,053 0 1,304,343,645 -36.00%
2007-07-18 0 1.500 1.510 1.520 1.500 3.300 18,107,000 35,664,860 1.9697 1,877,587,053 1,890,104,288 1,902,621,523 1,877,587,053 4,130,691,457 0 2,465,487,726 -46.43%
2007-07-17 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-07-16 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-07-13 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-07-12 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-07-11 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-07-10 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-07-09 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-07-06 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-07-05 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-07-04 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-07-03 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-06-29 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-06-28 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-06-27 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-06-26 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-06-25 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-06-22 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-06-21 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-06-20 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-06-18 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-06-15 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-06-14 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-06-13 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-06-12 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-06-11 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-06-08 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-06-07 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-06-06 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-06-05 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-06-04 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-06-01 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-05-31 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-05-30 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-05-29 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-05-28 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-05-25 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-05-23 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-05-22 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-05-21 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-05-18 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-05-17 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-05-16 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-05-14 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-05-11 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-05-10 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-05-09 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-05-08 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-05-07 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-05-04 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-05-03 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-05-02 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-04-30 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-04-27 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-04-26 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-04-25 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-04-24 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-04-23 1 - - - - - 0 0 - 3,504,829,106 - - - - 0 - 0.00%
2007-04-20 1 2.800 2.780 2.820 2.670 2.810 1,540,000 4,159,350 2.7009 3,504,829,106 3,479,794,635 3,529,863,576 3,342,105,050 3,517,346,341 0 3,380,753,986 6.46%
2007-04-19 0 2.630 2.600 2.630 2.590 2.650 1,635,000 4,269,150 2.6111 3,292,036,109 3,254,484,106 3,292,036,109 3,241,966,870 3,317,070,579 0 3,268,379,518 0.00%
2007-04-18 0 2.630 2.620 2.630 2.570 2.700 1,586,250 4,131,638 2.6047 3,292,036,109 3,279,518,576 3,292,036,109 3,216,932,400 3,379,656,755 0 3,260,314,165 -0.38%
2007-04-17 0 2.640 2.600 2.640 2.500 2.650 2,835,000 7,216,400 2.5455 3,304,553,344 3,254,484,106 3,304,553,344 3,129,311,755 3,317,070,579 0 3,186,224,388 2.33%
2007-04-16 0 2.580 2.570 2.580 2.560 2.600 2,096,500 5,421,063 2.5858 3,229,449,635 3,216,932,400 3,229,449,635 3,204,415,165 3,254,484,106 0 3,236,669,911 0.00%
2007-04-13 0 2.580 2.580 2.620 2.510 2.600 2,084,000 5,331,293 2.5582 3,229,449,635 3,229,449,635 3,279,518,576 3,141,828,990 3,254,484,106 0 3,202,164,655 0.00%
2007-04-12 0 2.580 2.560 2.590 2.570 2.660 1,275,000 3,324,390 2.6074 3,229,449,635 3,204,415,165 3,241,966,870 3,216,932,400 3,329,587,814 0 3,263,702,809 -3.01%
2007-04-11 0 2.660 2.620 2.660 2.600 2.730 1,979,700 5,264,735 2.6594 3,329,587,814 3,279,518,576 3,329,587,814 3,254,484,106 3,417,208,460 0 3,328,786,608 1.53%
2007-04-10 0 2.620 2.600 2.640 2.560 2.700 2,131,745 5,567,213 2.6116 3,279,518,576 3,254,484,106 3,304,553,344 3,204,415,165 3,379,656,755 0 3,268,973,556 1.16%
2007-04-04 0 2.590 2.580 2.610 2.590 2.780 2,245,500 6,015,700 2.6790 3,241,966,870 3,229,449,635 3,267,001,341 3,241,966,870 3,479,794,635 0 3,353,373,542 -2.26%
2007-04-03 0 2.650 2.640 2.650 2.600 2.700 2,260,750 5,973,163 2.6421 3,317,070,579 3,304,553,344 3,317,070,579 3,254,484,106 3,379,656,755 0 3,307,201,449 3.11%
2007-04-02 0 2.570 2.560 2.640 2.560 2.700 2,949,500 7,766,750 2.6332 3,216,932,400 3,204,415,165 3,304,553,344 3,204,415,165 3,379,656,755 0 3,296,095,212 -3.38%
2007-03-30 0 2.660 2.650 2.690 2.650 2.700 2,836,100 7,552,795 2.6631 3,329,587,814 3,317,070,579 3,367,139,520 3,317,070,579 3,379,656,755 0 3,333,457,942 0.00%
2007-03-29 0 2.660 2.650 2.660 2.640 2.680 2,434,500 6,449,275 2.6491 3,329,587,814 3,317,070,579 3,329,587,814 3,304,553,344 3,354,622,285 0 3,315,965,014 0.76%
2007-03-28 0 2.640 2.640 2.670 2.640 2.790 2,435,050 6,529,929 2.6816 3,304,553,344 3,304,553,344 3,342,105,050 3,304,553,344 3,492,311,871 0 3,356,675,810 -1.12%
2007-03-27 0 2.670 2.660 2.670 2.650 2.690 1,966,500 5,246,420 2.6679 3,342,105,050 3,329,587,814 3,342,105,050 3,317,070,579 3,367,139,520 0 3,339,472,927 0.00%
2007-03-26 0 2.670 2.660 2.670 2.640 2.780 1,253,800 3,378,862 2.6949 3,342,105,050 3,329,587,814 3,342,105,050 3,304,553,344 3,479,794,635 0 3,373,269,285 0.00%
2007-03-23 0 2.670 2.670 2.680 2.650 2.710 1,640,000 4,383,750 2.6730 3,342,105,050 3,342,105,050 3,354,622,285 3,317,070,579 3,392,173,990 0 3,345,883,026 0.00%
2007-03-22 0 2.670 2.660 2.690 2.660 2.710 1,710,000 4,586,400 2.6821 3,342,105,050 3,329,587,814 3,367,139,520 3,329,587,814 3,392,173,990 0 3,357,257,411 0.75%
2007-03-21 0 2.650 2.640 2.650 2.630 2.700 1,810,000 4,829,650 2.6683 3,317,070,579 3,304,553,344 3,317,070,579 3,292,036,109 3,379,656,755 0 3,339,995,694 0.38%
2007-03-20 0 2.640 2.640 2.650 2.620 2.730 2,171,000 5,782,250 2.6634 3,304,553,344 3,304,553,344 3,317,070,579 3,279,518,576 3,417,208,460 0 3,333,848,530 1.15%
2007-03-19 0 2.610 2.600 2.620 2.510 2.900 2,245,000 6,002,100 2.6735 3,267,001,341 3,254,484,106 3,279,518,576 3,141,828,990 3,630,001,755 0 3,346,537,565 5.24%
2007-03-16 0 2.480 2.470 2.490 2.450 2.540 2,175,699 5,434,387 2.4978 3,104,277,285 3,091,760,050 3,116,794,520 3,066,725,579 3,179,380,695 0 3,126,515,408 0.81%
2007-03-15 0 2.460 2.450 2.460 2.390 2.480 2,230,000 5,429,900 2.4349 3,079,242,814 3,066,725,579 3,079,242,814 2,991,622,169 3,104,277,285 0 3,047,865,452 4.24%
2007-03-14 0 2.360 2.350 2.370 2.290 2.380 1,685,100 3,975,930 2.3595 2,954,070,165 2,941,552,930 2,966,587,400 2,866,449,520 2,979,104,934 0 2,953,397,302 -2.88%
2007-03-13 0 2.430 2.430 2.460 2.420 2.550 1,405,000 3,474,650 2.4731 3,041,691,109 3,041,691,109 3,079,242,814 3,029,173,874 3,191,897,930 0 3,095,590,915 -3.57%
2007-03-12 0 2.520 2.510 2.520 2.380 2.700 3,494,100 8,899,973 2.5471 3,154,346,225 3,141,828,990 3,154,346,225 2,979,104,934 3,379,656,755 0 3,188,322,043 7.23%
2007-03-09 0 2.350 2.340 2.350 2.260 2.360 2,380,250 5,550,713 2.3320 2,941,552,930 2,929,035,695 2,941,552,930 2,828,897,814 2,954,070,165 0 2,919,006,228 4.44%
2007-03-08 0 2.250 2.250 2.260 2.240 2.300 1,860,000 4,218,400 2.2680 2,816,380,579 2,816,380,579 2,828,897,814 2,803,863,344 2,878,966,755 0 2,838,857,786 0.00%
2007-03-07 0 2.250 2.250 2.260 2.200 2.340 2,904,000 6,579,250 2.2656 2,816,380,579 2,816,380,579 2,828,897,814 2,753,794,404 2,929,035,695 0 2,835,884,898 1.35%
2007-03-06 0 2.220 2.210 2.230 2.100 2.280 2,387,000 5,262,360 2.2046 2,778,828,874 2,766,311,639 2,791,346,109 2,628,621,755 2,853,932,285 0 2,759,541,685 6.73%
2007-03-05 0 2.080 2.020 2.110 2.010 2.160 1,399,000 2,908,160 2.0787 2,603,587,284 2,528,483,874 2,641,138,990 2,515,966,639 2,703,725,464 0 2,602,012,658 -5.45%
2007-03-02 0 2.200 2.180 2.200 2.000 2.290 4,126,000 9,207,750 2.2316 2,753,794,404 2,728,759,934 2,753,794,404 2,503,449,404 2,866,449,520 0 2,793,399,933 0.00%
2007-03-01 0 2.200 2.180 2.200 2.170 2.330 2,780,500 6,237,480 2.2433 2,753,794,404 2,728,759,934 2,753,794,404 2,716,242,699 2,916,518,460 0 2,807,986,978 1.38%
2007-02-28 0 2.170 2.150 2.180 2.090 2.200 1,902,310 4,114,920 2.1631 2,716,242,699 2,691,208,228 2,728,759,934 2,616,104,520 2,753,794,404 0 2,707,627,574 -6.87%
2007-02-27 0 2.330 2.320 2.330 2.260 2.500 3,364,400 7,917,993 2.3535 2,916,518,460 2,904,001,225 2,916,518,460 2,828,897,814 3,129,311,755 0 2,945,888,547 4.95%
2007-02-26 0 2.220 2.200 2.220 2.140 2.220 2,767,250 6,037,725 2.1819 2,778,828,874 2,753,794,404 2,778,828,874 2,678,690,993 2,778,828,874 0 2,731,075,807 0.91%
2007-02-23 0 2.200 2.190 2.200 2.100 2.200 1,625,000 3,460,700 2.1297 2,753,794,404 2,741,277,169 2,753,794,404 2,628,621,755 2,753,794,404 0 2,665,749,954 0.00%
2007-02-22 0 2.200 2.190 2.200 2.000 2.200 1,428,150 3,091,752 2.1649 2,753,794,404 2,741,277,169 2,753,794,404 2,503,449,404 2,753,794,404 0 2,709,815,041 1.38%
2007-02-21 0 2.170 2.160 2.170 2.160 2.220 1,720,000 3,766,050 2.1896 2,716,242,699 2,703,725,464 2,716,242,699 2,703,725,464 2,778,828,874 0 2,740,731,287 0.00%
2007-02-16 0 2.170 2.170 2.210 2.160 2.260 3,645,000 8,033,300 2.2039 2,716,242,699 2,716,242,699 2,766,311,639 2,703,725,464 2,828,897,814 0 2,758,705,089 -0.46%
2007-02-15 0 2.180 2.160 2.180 2.170 2.280 3,558,000 7,891,710 2.2180 2,728,759,934 2,703,725,464 2,728,759,934 2,716,242,699 2,853,932,285 0 2,776,348,608 1.40%
2007-02-14 0 2.150 2.140 2.170 2.150 2.240 3,686,250 8,073,675 2.1902 2,691,208,228 2,678,690,993 2,716,242,699 2,691,208,228 2,803,863,344 0 2,741,544,505 0.47%
2007-02-13 0 2.140 2.130 2.140 2.130 2.360 2,655,000 5,893,300 2.2197 2,678,690,993 2,666,173,758 2,678,690,993 2,666,173,758 2,954,070,165 0 2,778,451,671 0.00%
2007-02-12 0 2.140 2.170 2.180 2.100 2.250 8,589,000 18,576,000 2.1628 2,678,690,993 2,716,242,699 2,728,759,934 2,628,621,755 2,816,380,579 0 2,707,188,038 6.47%
2007-02-09 0 2.010 2.000 2.020 2.000 2.140 2,481,250 5,092,518 2.0524 2,515,966,639 2,503,449,404 2,528,483,874 2,503,449,404 2,678,690,993 0 2,569,040,030 0.00%
2007-02-08 0 2.010 1.980 2.050 1.900 2.080 3,940,750 7,768,928 1.9714 2,515,966,639 2,478,414,934 2,566,035,579 2,378,276,904 2,603,587,284 0 2,467,692,466 -0.50%
2007-02-07 0 2.020 2.000 2.040 1.730 2.190 7,960,000 15,899,800 1.9975 2,528,483,874 2,503,449,404 2,553,518,344 2,165,483,758 2,741,277,169 0 2,500,272,916 26.25%
2007-02-06 1 - - - - - 0 0 - 2,002,759,553 - - - - 0 - 0.00%
2007-02-05 1 - - - - - 0 0 - 2,002,759,553 - - - - 0 - 0.00%
2007-02-02 0 1.600 1.580 1.620 1.500 2.000 5,775,399 10,049,198 1.7400 2,002,759,553 1,977,725,083 2,027,794,023 1,877,587,053 2,503,449,404 0 2,178,001,792 -16.67%
2007-02-01 0 1.920 1.910 1.920 1.880 2.100 3,837,000 7,529,150 1.9622 2,403,311,374 2,390,794,139 2,403,311,374 2,353,242,434 2,628,621,755 0 2,456,195,736 2.13%
2007-01-31 0 1.880 1.870 1.890 1.880 2.040 4,689,410 9,132,789 1.9475 2,353,242,434 2,340,725,199 2,365,759,669 2,353,242,434 2,553,518,344 0 2,437,777,373 3.30%
2007-01-30 0 1.820 1.820 1.860 1.730 2.000 4,932,060 9,013,308 1.8275 2,278,139,023 2,278,139,023 2,328,207,963 2,165,483,758 2,503,449,404 0 2,287,518,860 4.60%
2007-01-29 0 1.740 1.730 1.740 1.690 1.860 3,606,710 6,247,656 1.7322 2,178,000,993 2,165,483,758 2,178,000,993 2,115,414,818 2,328,207,963 0 2,168,276,724 6.75%
2007-01-26 0 1.630 1.630 1.690 1.540 1.750 4,945,000 8,124,250 1.6429 2,040,311,258 2,040,311,258 2,115,414,818 1,927,655,993 2,190,518,228 0 2,056,486,230 3.16%
2007-01-25 0 1.580 1.520 1.580 1.500 1.640 2,485,000 3,979,100 1.6012 1,977,725,083 1,902,621,523 1,977,725,083 1,877,587,053 2,052,828,493 0 2,004,321,031 0.64%
2007-01-24 0 1.570 1.560 1.590 1.560 1.630 2,175,500 3,459,760 1.5903 1,965,207,848 1,952,690,463 1,990,242,318 1,952,690,463 2,040,311,258 0 1,990,653,668 0.64%
2007-01-23 0 1.560 1.550 1.560 1.510 1.600 2,085,000 3,217,500 1.5432 1,952,690,463 1,940,173,228 1,952,690,463 1,890,104,288 2,002,759,553 0 1,931,618,335 0.00%
2007-01-22 0 1.560 1.560 1.570 1.500 1.630 3,260,000 5,101,225 1.5648 1,952,690,463 1,952,690,463 1,965,207,848 1,877,587,053 2,040,311,258 0 1,958,689,982 1.30%
2007-01-19 0 1.540 1.490 1.540 1.490 1.650 4,601,120 6,985,687 1.5183 1,927,655,993 1,865,069,818 1,927,655,993 1,865,069,818 2,065,345,728 0 1,900,440,975 -3.75%
2007-01-18 0 1.600 1.580 1.650 1.580 1.740 5,228,375 8,611,631 1.6471 2,002,759,553 1,977,725,083 2,065,345,728 1,977,725,083 2,178,000,993 0 2,061,709,661 -3.61%
2007-01-17 0 1.660 1.640 1.660 1.620 1.770 2,381,570 4,017,631 1.6870 2,077,862,963 2,052,828,493 2,077,862,963 2,027,794,023 2,215,552,698 0 2,111,618,792 1.84%
2007-01-16 0 1.630 1.640 1.680 1.630 1.800 2,046,950 3,442,918 1.6820 2,040,311,258 2,052,828,493 2,102,897,434 2,040,311,258 2,253,104,404 0 2,105,369,211 1.87%
2007-01-15 0 1.600 1.530 1.630 1.530 1.780 2,393,840 3,882,926 1.6220 2,002,759,553 1,915,138,758 2,040,311,258 1,915,138,758 2,228,069,934 0 2,030,358,917 4.58%
2007-01-12 0 1.530 1.530 1.550 1.160 1.600 4,780,339 6,824,319 1.4276 1,915,138,758 1,915,138,758 1,940,173,228 1,452,000,612 2,002,759,553 0 1,786,937,844 31.90%
2007-01-11 0 1.160 1.150 1.200 1.080 1.220 2,752,500 3,151,000 1.1448 1,452,000,612 1,439,483,377 1,502,069,702 1,351,862,732 1,527,104,172 0 1,432,946,244 7.41%
2007-01-10 0 1.080 1.080 1.090 1.050 1.200 2,365,670 2,578,693 1.0900 1,351,862,732 1,351,862,732 1,364,379,967 1,314,310,877 1,502,069,702 0 1,364,439,557 2.86%
2007-01-09 0 1.050 1.050 1.070 1.040 1.090 1,815,000 1,932,400 1.0647 1,314,310,877 1,314,310,877 1,339,345,497 1,301,793,642 1,364,379,967 0 1,332,690,256 2.94%
2007-01-08 0 1.020 1.020 1.050 1.000 1.070 1,510,000 1,545,900 1.0238 1,276,759,172 1,276,759,172 1,314,310,877 1,251,724,702 1,339,345,497 0 1,281,484,249 2.00%
2007-01-05 0 1.000 0.980 1.010 0.990 1.010 1,035,500 1,029,675 0.9944 1,251,724,702 1,226,690,232 1,264,241,937 1,239,207,467 1,264,241,937 0 1,244,683,373 1.01%
2007-01-04 0 0.990 0.980 1.000 0.960 1.020 521,000 517,545 0.9934 1,239,207,467 1,226,690,232 1,251,724,702 1,201,655,687 1,276,759,172 0 1,243,423,917 2.06%
2007-01-03 0 0.970 0.960 0.970 0.960 1.000 1,526,400 1,478,586 0.9687 1,214,172,997 1,201,655,687 1,214,172,997 1,201,655,687 1,251,724,702 0 1,212,514,819 -2.02%
2007-01-02 0 0.990 0.970 1.000 0.980 1.000 1,010,000 996,800 0.9869 1,239,207,467 1,214,172,997 1,251,724,702 1,226,690,232 1,251,724,702 0 1,235,365,528 0.00%
2006-12-29 0 0.990 0.980 0.990 0.980 1.000 1,142,650 1,131,119 0.9899 1,239,207,467 1,226,690,232 1,239,207,467 1,226,690,232 1,251,724,702 0 1,239,092,980 -1.00%
2006-12-28 0 1.000 1.000 1.010 0.990 1.020 1,012,050 1,019,668 1.0075 1,251,724,702 1,251,724,702 1,264,241,937 1,239,207,467 1,276,759,172 0 1,261,146,804 0.00%
2006-12-27 0 1.000 0.990 1.000 1.000 1.040 1,339,450 1,348,465 1.0067 1,251,724,702 1,239,207,467 1,251,724,702 1,251,724,702 1,301,793,642 0 1,260,149,278 0.00%
2006-12-22 0 1.000 0.990 1.010 0.990 1.000 940,000 934,500 0.9941 1,251,724,702 1,239,207,467 1,264,241,937 1,239,207,467 1,251,724,702 0 1,244,400,781 0.00%
2006-12-21 0 1.000 0.990 1.000 0.950 1.010 1,002,300 994,629 0.9923 1,251,724,702 1,239,207,467 1,251,724,702 1,189,138,452 1,264,241,937 0 1,242,144,756 4.17%
2006-12-20 0 0.960 0.950 0.960 0.950 1.000 3,316,400 3,192,041 0.9625 1,201,655,687 1,189,138,452 1,201,655,687 1,189,138,452 1,251,724,702 0 1,204,787,290 -1.03%
2006-12-19 0 0.970 0.960 0.970 0.950 1.020 1,454,000 1,431,060 0.9842 1,214,172,997 1,201,655,687 1,214,172,997 1,189,138,452 1,276,759,172 0 1,231,976,033 -4.90%
2006-12-18 0 1.020 1.010 1.020 1.010 1.060 1,365,000 1,396,200 1.0229 1,276,759,172 1,264,241,937 1,276,759,172 1,264,241,937 1,326,828,112 0 1,280,335,552 -2.86%
2006-12-15 0 1.050 1.030 1.050 1.020 1.060 1,205,000 1,248,250 1.0359 1,314,310,877 1,289,276,407 1,314,310,877 1,276,759,172 1,326,828,112 0 1,296,651,750 0.00%
2006-12-14 0 1.050 1.030 1.060 1.030 1.120 1,529,500 1,600,905 1.0467 1,314,310,877 1,289,276,407 1,326,828,112 1,289,276,407 1,401,931,672 0 1,310,161,709 0.96%
2006-12-13 0 1.040 1.010 1.040 1.010 1.050 1,920,000 1,981,500 1.0320 1,301,793,642 1,264,241,937 1,301,793,642 1,264,241,937 1,314,310,877 0 1,291,819,009 0.97%
2006-12-12 0 1.030 1.010 1.030 1.000 1.090 2,323,000 2,413,920 1.0391 1,289,276,407 1,264,241,937 1,289,276,407 1,251,724,702 1,364,379,967 0 1,300,716,011 -4.63%
2006-12-11 0 1.080 1.080 1.100 1.020 1.110 1,754,100 1,853,159 1.0565 1,351,862,732 1,351,862,732 1,376,897,202 1,276,759,172 1,389,414,437 0 1,322,413,145 5.88%
2006-12-08 0 1.020 1.010 1.020 1.000 1.140 5,905,000 6,363,550 1.0777 1,276,759,172 1,264,241,937 1,276,759,172 1,251,724,702 1,426,966,142 0 1,348,926,795 -9.73%
2006-12-07 0 1.130 1.130 1.140 1.120 1.170 3,532,100 4,009,200 1.1351 1,414,448,907 1,414,448,907 1,426,966,142 1,401,931,672 1,464,517,848 0 1,420,801,980 -0.88%
2006-12-06 0 1.140 1.130 1.140 1.110 1.170 4,752,790 5,402,869 1.1368 1,426,966,142 1,414,448,907 1,426,966,142 1,389,414,437 1,464,517,848 0 1,422,933,601 3.64%
2006-12-05 0 1.100 1.090 1.100 1.070 1.180 4,573,150 5,039,987 1.1021 1,376,897,202 1,364,379,967 1,376,897,202 1,339,345,497 1,477,035,083 0 1,379,503,455 2.80%
2006-12-04 0 1.070 1.060 1.070 1.040 1.160 7,616,150 8,138,320 1.0686 1,339,345,497 1,326,828,112 1,339,345,497 1,301,793,642 1,452,000,612 0 1,337,544,058 3.88%
2006-12-01 0 1.030 1.030 1.040 0.970 1.070 18,905,850 19,033,429 1.0067 1,289,276,407 1,289,276,407 1,301,793,642 1,214,172,997 1,339,345,497 0 1,260,171,494 15.73%
2006-11-30 1 0.890 0.890 0.930 0.750 0.930 6,835,370 5,655,783 0.8274 1,114,034,967 1,114,034,967 1,164,103,982 938,793,526 1,164,103,982 0 1,035,713,252 20.27%
2006-11-29 0 0.740 0.740 0.760 0.730 0.780 876,250 652,638 0.7448 926,276,291 926,276,291 951,310,762 913,759,056 976,345,232 0 932,294,557 1.37%
2006-11-28 0 0.730 0.730 0.740 0.730 0.750 945,000 694,750 0.7352 913,759,056 913,759,056 926,276,291 913,759,056 938,793,526 0 920,249,457 0.00%
2006-11-27 0 0.730 0.730 0.740 0.720 0.750 1,466,200 1,077,862 0.7351 913,759,056 913,759,056 926,276,291 901,241,821 938,793,526 0 920,192,669 4.29%
2006-11-24 0 0.700 0.700 0.720 0.700 0.740 451,700 324,930 0.7193 876,207,276 876,207,276 901,241,821 876,207,276 926,276,291 0 900,427,070 0.00%
2006-11-23 0 0.700 0.690 0.720 0.690 0.750 895,050 632,882 0.7071 876,207,276 863,690,041 901,241,821 863,690,041 938,793,526 0 885,083,552 0.00%
2006-11-22 0 0.700 0.650 0.720 0.600 0.700 878,000 582,450 0.6634 876,207,276 813,621,026 901,241,821 751,034,851 876,207,276 0 830,372,497 12.90%
2006-11-21 0 0.620 0.600 0.620 0.600 0.630 1,567,000 948,900 0.6056 776,069,321 751,034,851 776,069,321 751,034,851 788,586,556 0 757,984,409 6.90%
2006-11-20 0 0.580 0.570 0.580 0.550 0.600 596,550 343,411 0.5757 726,000,306 713,483,071 726,000,306 688,448,601 751,034,851 0 720,569,997 3.57%
2006-11-17 0 0.560 0.540 0.560 0.560 0.560 190,000 106,400 0.5600 700,965,836 675,931,366 700,965,836 700,965,836 700,965,836 0 700,965,833 0.00%
2006-11-16 0 0.560 0.510 0.560 0.520 0.560 55,000 30,200 0.5491 700,965,836 638,379,586 700,965,836 650,896,821 700,965,836 0 687,310,654 5.66%
2006-11-15 0 0.530 0.510 0.530 0.510 0.550 104,000 55,620 0.5348 663,414,056 638,379,586 663,414,056 638,379,586 688,448,601 0 669,431,999 1.92%
2006-11-14 0 0.520 0.520 0.540 0.510 0.550 119,750 63,025 0.5263 650,896,821 650,896,821 675,931,366 638,379,586 688,448,601 0 658,788,721 -5.45%
2006-11-13 0 0.550 0.530 0.550 0.550 0.550 70,630 38,509 0.5452 688,448,601 663,414,056 688,448,601 688,448,601 688,448,601 0 682,467,316 1.85%
2006-11-10 0 0.540 0.530 0.550 0.530 0.550 290,000 158,450 0.5464 675,931,366 663,414,056 688,448,601 663,414,056 688,448,601 0 683,916,479 -1.82%
2006-11-09 0 0.550 0.550 0.560 0.530 0.560 876,100 477,911 0.5455 688,448,601 688,448,601 700,965,836 663,414,056 700,965,836 0 682,813,610 0.00%
2006-11-08 0 0.550 0.550 0.560 0.500 0.550 735,000 389,200 0.5295 688,448,601 688,448,601 700,965,836 625,862,351 688,448,601 0 662,818,033 10.00%
2006-11-07 0 0.500 0.490 0.530 0.490 0.500 357,350 176,924 0.4951 625,862,351 613,345,116 663,414,056 613,345,116 625,862,351 0 619,728,952 4.17%
2006-11-06 0 0.480 0.450 0.500 0.480 0.480 101,000 48,450 0.4797 600,827,843 563,276,101 625,862,351 600,827,843 600,827,843 0 600,456,057 -4.00%
2006-11-03 0 0.500 - 0.500 - - 0 0 - 625,862,351 - 625,862,351 - - 0 - 0.00%
2006-11-02 0 0.500 - 0.500 - - 0 0 - 625,862,351 - 625,862,351 - - 0 - 0.00%
2006-11-01 0 0.500 0.450 0.500 0.450 0.500 185,000 84,250 0.4554 625,862,351 563,276,101 625,862,351 563,276,101 625,862,351 0 570,042,195 8.70%
2006-10-31 0 0.460 - 0.500 0.460 0.460 5,000 2,300 0.4600 575,793,373 - 625,862,351 575,793,373 575,793,373 0 575,793,363 -6.12%
2006-10-27 0 0.490 0.410 0.490 0.490 0.490 25,750 12,550 0.4874 613,345,116 513,207,123 613,345,116 613,345,116 613,345,116 0 610,063,884 8.89%
2006-10-26 0 0.450 0.420 0.490 0.450 0.450 21,250 9,500 0.4471 563,276,101 525,724,358 613,345,116 563,276,101 563,276,101 0 559,594,573 -8.16%
2006-10-25 0 0.490 0.420 0.500 - - 0 0 - 613,345,116 525,724,358 625,862,351 - - 0 - 0.00%
2006-10-24 0 0.490 0.420 0.500 - - 0 0 - 613,345,116 525,724,358 625,862,351 - - 0 - 0.00%
2006-10-23 0 0.490 0.415 0.500 0.485 0.490 100,000 48,800 0.4880 613,345,116 519,465,741 625,862,351 607,086,498 613,345,116 0 610,841,655 1.03%
2006-10-20 0 0.485 0.410 0.485 0.490 0.490 30,000 14,700 0.4900 607,086,498 513,207,123 607,086,498 613,345,116 613,345,116 0 613,345,104 -1.02%
2006-10-19 0 0.490 0.415 0.495 0.490 0.490 90,000 44,100 0.4900 613,345,116 519,465,741 619,603,733 613,345,116 613,345,116 0 613,345,104 13.95%
2006-10-18 0 0.430 0.430 0.470 0.410 0.410 50,250 20,598 0.4099 538,241,631 538,241,631 588,310,608 513,207,123 513,207,123 0 513,095,033 -4.44%
2006-10-17 0 0.450 0.450 0.480 0.450 0.450 41,000 18,430 0.4495 563,276,101 563,276,101 600,827,843 563,276,101 563,276,101 0 562,665,518 0.00%
2006-10-16 0 0.450 0.400 0.500 - - 0 0 - 563,276,101 500,689,888 625,862,351 - - 0 - 0.00%
2006-10-13 0 0.450 0.450 0.540 - - 0 0 - 563,276,101 563,276,101 675,931,366 - - 0 - 0.00%
2006-10-12 0 0.450 0.450 0.460 0.450 0.450 50,000 22,500 0.4500 563,276,101 563,276,101 575,793,373 563,276,101 563,276,101 0 563,276,116 0.00%
2006-10-11 0 0.450 0.400 0.485 - - 50 19 0.3800 563,276,101 500,689,888 607,086,498 - - 0 475,655,387 0.00%
2006-10-10 0 0.450 0.420 0.450 0.420 0.450 188,000 79,500 0.4229 563,276,101 525,724,358 563,276,101 525,724,358 563,276,101 0 529,319,754 2.27%
2006-10-09 0 0.440 0.440 0.500 0.440 0.440 11,000 4,820 0.4382 550,758,866 550,758,866 625,862,351 550,758,866 550,758,866 0 548,483,006 -8.33%
2006-10-06 0 0.480 0.465 0.480 0.475 0.480 125,000 59,850 0.4788 600,827,843 582,051,991 600,827,843 594,569,226 600,827,843 0 599,325,787 0.00%
2006-10-05 0 0.480 0.450 0.490 0.450 0.480 127,000 58,010 0.4568 600,827,843 563,276,101 613,345,116 563,276,101 600,827,843 0 571,752,362 6.67%
2006-10-04 0 0.450 0.450 0.500 0.450 0.450 5,000 2,250 0.4500 563,276,101 563,276,101 625,862,351 563,276,101 563,276,101 0 563,276,116 0.00%
2006-10-03 0 0.450 0.450 0.500 0.440 0.510 130,000 62,700 0.4823 563,276,101 563,276,101 625,862,351 550,758,866 638,379,586 0 603,716,452 -10.00%
2006-09-29 0 0.500 0.400 0.520 - - 4,000 1,600 0.4000 625,862,351 500,689,888 650,896,821 - - 0 500,689,881 0.00%
2006-09-28 0 0.500 0.460 0.520 - - 0 0 - 625,862,351 575,793,373 650,896,821 - - 0 - 0.00%
2006-09-27 0 0.500 0.465 0.520 0.500 0.510 240,000 121,100 0.5046 625,862,351 582,051,991 650,896,821 625,862,351 638,379,586 0 631,599,423 -3.85%
2006-09-26 0 0.520 0.410 0.540 - - 0 0 - 650,896,821 513,207,123 675,931,366 - - 0 - 0.00%
2006-09-25 0 0.520 0.480 0.530 - - 0 0 - 650,896,821 600,827,843 663,414,056 - - 0 - 0.00%
2006-09-22 0 0.520 0.420 0.520 - - 0 0 - 650,896,821 525,724,358 650,896,821 - - 0 - -3.70%
2006-09-21 0 0.540 0.430 0.540 - - 0 0 - 675,931,366 538,241,631 675,931,366 - - 0 - -3.57%
2006-09-20 0 0.560 0.435 0.560 0.540 0.560 360,000 196,600 0.5461 700,965,836 544,500,248 700,965,836 675,931,366 700,965,836 0 683,580,768 3.70%
2006-09-19 0 0.540 0.420 0.560 0.540 0.540 50,000 27,000 0.5400 675,931,366 525,724,358 700,965,836 675,931,366 675,931,366 0 675,931,339 3.85%
2006-09-18 0 0.520 0.510 0.590 0.500 0.520 60,000 31,000 0.5167 650,896,821 638,379,586 738,517,541 625,862,351 650,896,821 0 646,724,429 6.12%
2006-09-15 0 0.490 0.470 0.540 0.480 0.490 101,000 49,070 0.4858 613,345,116 588,310,608 675,931,366 600,827,843 613,345,116 0 608,139,912 2.08%
2006-09-14 0 0.480 0.455 0.540 0.480 0.480 5,100 2,444 0.4792 600,827,843 569,534,756 675,931,366 600,827,843 600,827,843 0 599,846,112 -7.69%
2006-09-13 0 0.520 0.425 0.520 0.420 0.520 505,000 262,100 0.5190 650,896,821 531,983,013 650,896,821 525,724,358 650,896,821 0 649,657,514 0.00%
2006-09-12 0 0.520 - 0.540 0.500 0.520 5,246,000 2,727,520 0.5199 650,896,821 - 675,931,366 625,862,351 650,896,821 0 650,801,403 0.00%
2006-09-11 0 0.520 0.500 0.540 0.520 0.520 565,000 293,800 0.5200 650,896,821 625,862,351 675,931,366 650,896,821 650,896,821 0 650,896,845 -7.14%
2006-09-08 0 0.560 0.465 0.560 - - 0 0 - 700,965,836 582,051,991 700,965,836 - - 0 - 0.00%
2006-09-07 0 0.560 0.450 0.590 - - 0 0 - 700,965,836 563,276,101 738,517,541 - - 0 - 0.00%
2006-09-06 0 0.560 - 0.590 0.560 0.560 45,100 25,250 0.5599 700,965,836 - 738,517,541 700,965,836 700,965,836 0 700,799,306 -3.45%
2006-09-05 0 0.580 0.550 0.580 - - 750 390 0.5200 726,000,306 688,448,601 726,000,306 - - 0 650,896,845 0.00%
2006-09-04 0 0.580 0.570 0.580 0.580 0.590 147,500 85,875 0.5822 726,000,306 713,483,071 726,000,306 726,000,306 738,517,541 0 728,758,365 1.75%
2006-09-01 0 0.570 0.550 0.570 - - 0 0 - 713,483,071 688,448,601 713,483,071 - - 0 - 0.00%
2006-08-31 0 0.570 0.560 0.580 0.560 0.580 255,000 146,550 0.5747 713,483,071 700,965,836 726,000,306 700,965,836 726,000,306 0 719,373,549 1.79%
2006-08-30 0 0.560 0.560 0.600 0.560 0.580 1,379,000 772,680 0.5603 700,965,836 700,965,836 751,034,851 700,965,836 726,000,306 0 701,365,223 1.82%
2006-08-29 0 0.550 0.550 0.560 0.550 0.560 266,500 146,580 0.5500 688,448,601 688,448,601 700,965,836 688,448,601 700,965,836 0 688,472,071 0.00%
2006-08-28 0 0.550 0.550 0.560 0.550 0.560 4,321,000 2,376,450 0.5500 688,448,601 688,448,601 700,965,836 688,448,601 700,965,836 0 688,419,618 0.00%
2006-08-25 0 0.550 0.540 0.570 0.550 0.550 212,000 116,520 0.5496 688,448,601 675,931,366 713,483,071 688,448,601 688,448,601 0 687,976,237 1.85%
2006-08-24 0 0.540 0.530 0.550 0.530 0.550 106,250 57,175 0.5381 675,931,366 663,414,056 688,448,601 663,414,056 688,448,601 0 673,575,151 -3.57%
2006-08-23 0 0.560 0.530 0.560 0.530 0.560 66,000 35,600 0.5394 700,965,836 663,414,056 700,965,836 663,414,056 700,965,836 0 675,172,718 7.69%
2006-08-22 0 0.520 0.520 0.560 - - 0 0 - 650,896,821 650,896,821 700,965,836 - - 0 - 0.00%
2006-08-21 0 0.520 0.520 0.530 0.520 0.580 1,040,000 569,850 0.5479 650,896,821 650,896,821 663,414,056 650,896,821 726,000,306 0 685,860,886 -1.89%
2006-08-18 0 0.530 0.530 0.580 0.530 0.530 7,000 3,670 0.5243 663,414,056 663,414,056 726,000,306 663,414,056 663,414,056 0 656,261,379 -3.64%
2006-08-17 0 0.550 0.550 0.580 0.540 0.580 875,000 497,050 0.5681 688,448,601 688,448,601 726,000,306 675,931,366 726,000,306 0 711,051,158 -5.17%
2006-08-16 0 0.580 0.520 0.580 0.580 0.580 60,150 34,875 0.5798 726,000,306 650,896,821 726,000,306 726,000,306 726,000,306 0 725,750,606 0.00%
2006-08-15 0 0.580 0.540 0.580 0.560 0.580 976,620 561,403 0.5748 726,000,306 675,931,366 726,000,306 700,965,836 726,000,306 0 719,544,964 5.45%
2006-08-14 0 0.550 0.540 0.560 0.540 0.550 2,854,500 1,548,750 0.5426 688,448,601 675,931,366 700,965,836 675,931,366 688,448,601 0 679,141,227 0.00%
2006-08-11 0 0.550 0.550 0.570 0.540 0.570 4,420,225 2,416,617 0.5467 688,448,601 688,448,601 713,483,071 675,931,366 713,483,071 0 684,340,547 7.84%
2006-08-10 0 0.510 0.480 0.510 0.480 0.550 360,000 184,200 0.5117 638,379,586 600,827,843 638,379,586 600,827,843 688,448,601 0 640,465,806 6.25%
2006-08-09 0 0.480 0.420 0.550 - - 50 21 0.4200 600,827,843 525,724,358 688,448,601 - - 0 525,724,375 0.00%
2006-08-08 0 0.480 0.430 0.550 - - 0 0 - 600,827,843 538,241,631 688,448,601 - - 0 - 0.00%
2006-08-07 0 0.480 0.420 0.500 - - 250 113 0.4520 600,827,843 525,724,358 625,862,351 - - 0 565,779,565 0.00%
2006-08-04 0 0.480 0.420 0.480 - - 0 0 - 600,827,843 525,724,358 600,827,843 - - 0 - 0.00%
2006-08-03 0 0.480 0.420 0.480 0.350 0.480 5,053,000 1,775,100 0.3513 600,827,843 525,724,358 600,827,843 438,103,638 600,827,843 0 439,726,206 14.29%
2006-08-02 0 0.420 0.420 0.485 0.420 0.420 4,010,000 1,684,200 0.4200 525,724,358 525,724,358 607,086,498 525,724,358 525,724,358 0 525,724,375 0.00%
2006-08-01 0 0.420 0.420 0.440 0.420 0.440 20,000 8,500 0.4250 525,724,358 525,724,358 550,758,866 525,724,358 550,758,866 0 531,982,998 0.00%
2006-07-31 0 0.420 0.420 0.480 0.400 0.450 1,325,465 572,675 0.4321 525,724,358 525,724,358 600,827,843 500,689,888 563,276,101 0 540,815,068 -12.50%
2006-07-28 0 0.480 0.480 0.485 0.450 0.490 130,000 62,500 0.4808 600,827,843 600,827,843 607,086,498 563,276,101 613,345,116 0 601,790,722 -2.04%
2006-07-27 0 0.490 0.490 0.520 0.490 0.520 229,250 116,090 0.5064 613,345,116 613,345,116 650,896,821 613,345,116 650,896,821 0 633,861,377 -9.26%
2006-07-26 0 0.540 0.500 0.540 - - 0 0 - 675,931,366 625,862,351 675,931,366 - - 0 - 0.00%
2006-07-25 0 0.540 0.540 0.580 0.540 0.540 210,000 113,400 0.5400 675,931,366 675,931,366 726,000,306 675,931,366 675,931,366 0 675,931,339 1.89%
2006-07-24 0 0.530 0.530 0.600 0.530 0.530 1,142,000 605,240 0.5300 663,414,056 663,414,056 751,034,851 663,414,056 663,414,056 0 663,392,170 -7.02%
2006-07-21 0 0.570 0.570 0.600 0.560 0.570 29,000 16,270 0.5610 713,483,071 713,483,071 751,034,851 700,965,836 713,483,071 0 702,260,721 -1.72%
2006-07-20 0 0.580 0.580 0.600 0.550 0.580 50,000 28,050 0.5610 726,000,306 726,000,306 751,034,851 688,448,601 726,000,306 0 702,217,558 -1.69%
2006-07-19 0 0.590 0.590 0.600 0.590 0.640 1,180,000 713,150 0.6044 738,517,541 738,517,541 751,034,851 738,517,541 801,103,791 0 756,497,857 -1.67%
2006-07-18 0 0.600 0.600 0.640 0.580 0.620 1,865,100 1,115,156 0.5979 751,034,851 751,034,851 801,103,791 726,000,306 776,069,321 0 748,414,729 7.14%
2006-07-17 0 0.560 0.560 0.570 0.560 0.560 376,000 210,520 0.5599 700,965,836 700,965,836 713,483,071 700,965,836 700,965,836 0 700,832,671 0.00%
2006-07-14 0 0.560 0.560 0.580 0.560 0.580 222,250 128,008 0.5760 700,965,836 700,965,836 726,000,306 700,965,836 726,000,306 0 720,948,372 -3.45%
2006-07-13 0 0.580 0.580 0.600 0.580 0.600 687,000 401,260 0.5841 726,000,306 726,000,306 751,034,851 726,000,306 751,034,851 0 731,101,971 -3.33%
2006-07-12 0 0.600 0.600 0.620 0.550 0.650 2,963,860 1,788,599 0.6035 751,034,851 751,034,851 776,069,321 688,448,601 813,621,026 0 755,377,633 9.09%
2006-07-11 0 0.550 0.550 0.580 0.510 0.570 2,366,300 1,272,495 0.5378 688,448,601 688,448,601 726,000,306 638,379,586 713,483,071 0 673,124,044 11.11%
2006-07-10 0 0.495 0.495 0.500 0.490 0.520 1,299,650 650,372 0.5004 619,603,733 619,603,733 625,862,351 613,345,116 650,896,821 0 626,389,180 3.13%
2006-07-07 0 0.480 0.475 0.480 0.440 0.480 2,331,000 1,068,060 0.4582 600,827,843 594,569,226 600,827,843 550,758,866 600,827,843 0 573,538,003 10.34%
2006-07-06 0 0.435 0.400 0.435 0.420 0.445 49,000 21,470 0.4382 544,500,248 500,689,888 544,500,248 525,724,358 557,017,483 0 548,459,783 1.16%
2006-07-05 0 0.430 0.430 0.470 0.430 0.450 183,150 79,372 0.4334 538,241,631 538,241,631 588,310,608 538,241,631 563,276,101 0 542,461,878 -4.44%
2006-07-04 0 0.450 0.435 0.480 0.450 0.450 423,800 190,577 0.4497 563,276,101 544,500,248 600,827,843 563,276,101 563,276,101 0 562,883,291 0.00%
2006-07-03 0 0.450 0.450 0.495 0.430 0.450 457,750 202,306 0.4420 563,276,101 563,276,101 619,603,733 538,241,631 563,276,101 0 553,208,995 4.65%
2006-06-30 0 0.430 0.410 0.430 0.410 0.450 515,000 224,900 0.4367 538,241,631 513,207,123 538,241,631 513,207,123 563,276,101 0 546,626,962 -8.51%
2006-06-29 0 0.470 0.460 0.470 0.440 0.500 605,100 274,618 0.4538 588,310,608 575,793,373 588,310,608 550,758,866 625,862,351 0 568,081,531 -7.84%
2006-06-28 0 0.510 0.510 0.520 0.500 0.530 146,925 73,826 0.5025 638,379,586 638,379,586 650,896,821 625,862,351 663,414,056 0 628,959,182 -12.07%
2006-06-27 0 0.580 0.470 0.580 - - 25 12 0.4800 726,000,306 588,310,608 726,000,306 - - 0 600,827,857 -3.33%
2006-06-26 0 0.600 0.450 0.680 - - 0 0 - 751,034,851 563,276,101 851,172,806 - - 0 - 0.00%
2006-06-23 0 0.600 0.550 0.600 - - 325 169 0.5200 751,034,851 688,448,601 751,034,851 - - 0 650,896,845 0.00%
2006-06-22 0 0.600 - 0.600 0.600 0.600 56,000 33,800 0.6036 751,034,851 - 751,034,851 751,034,851 751,034,851 0 755,505,267 0.00%
2006-06-21 0 0.600 0.540 0.600 0.550 0.700 508,000 293,800 0.5783 751,034,851 675,931,366 751,034,851 688,448,601 876,207,276 0 723,930,546 3.45%
2006-06-20 0 0.580 0.550 0.580 0.580 0.580 40,000 23,200 0.5800 726,000,306 688,448,601 726,000,306 726,000,306 726,000,306 0 726,000,327 -6.45%
2006-06-19 0 0.620 0.580 0.630 0.600 0.630 144,000 87,680 0.6089 776,069,321 726,000,306 788,586,556 751,034,851 788,586,556 0 762,161,263 0.00%
2006-06-16 0 0.620 0.620 0.630 0.600 0.700 436,035 285,180 0.6540 776,069,321 776,069,321 788,586,556 751,034,851 876,207,276 0 818,665,590 12.73%
2006-06-15 0 0.550 0.540 0.600 0.550 0.600 84,000 47,440 0.5648 688,448,601 675,931,366 751,034,851 688,448,601 751,034,851 0 706,926,427 0.00%
2006-06-14 0 0.550 0.550 0.600 0.550 0.630 216,100 131,975 0.6107 688,448,601 688,448,601 751,034,851 688,448,601 788,586,556 0 764,444,089 -8.33%
2006-06-13 0 0.600 0.590 0.600 0.590 0.600 44,000 26,200 0.5955 751,034,851 738,517,541 751,034,851 738,517,541 751,034,851 0 745,345,163 -3.23%
2006-06-12 0 0.620 0.620 0.670 0.620 0.710 876,000 588,680 0.6720 776,069,321 776,069,321 838,655,571 776,069,321 888,724,511 0 841,170,431 -4.62%
2006-06-09 0 0.650 0.640 0.680 0.600 0.960 2,668,000 1,821,240 0.6826 813,621,026 801,103,791 851,172,806 751,034,851 1,201,655,687 0 854,456,933 -18.75%
2006-06-08 0 0.800 0.790 0.840 0.445 1.070 4,266,535 3,351,419 0.7855 1,001,379,776 988,862,541 1,051,448,717 557,017,483 1,339,345,497 0 983,246,112 45.45%
2006-06-07 0 5.500 5.100 5.500 5.450 6.100 69,500 388,775 5.5939 688,448,586 638,379,586 688,448,586 682,189,939 763,552,056 0 700,200,390 -3.51%
2006-06-06 0 5.700 5.350 5.750 5.000 6.100 289,497 1,620,546 5.5978 713,483,056 669,672,704 719,741,704 625,862,351 763,552,056 0 700,690,321 14.00%
2006-06-05 0 5.000 5.000 5.200 4.100 5.000 124,035 543,851 4.3847 625,862,351 625,862,351 650,896,821 513,207,116 625,862,351 0 548,838,417 16.28%
2006-06-02 0 4.300 4.125 4.350 - - 1,790 7,205 4.0251 538,241,646 516,336,440 544,500,233 - - 0 503,836,675 0.00%
2006-06-01 0 4.300 4.025 4.700 - - 550 2,090 3.8000 538,241,646 503,819,204 588,310,586 - - 0 475,655,387 0.00%
2006-05-30 0 4.300 4.250 4.500 4.300 4.300 12,080 51,730 4.2823 538,241,646 531,982,998 563,276,116 538,241,646 538,241,646 0 536,024,162 2.38%
2006-05-29 0 4.200 4.200 4.300 4.200 4.200 60,000 252,000 4.2000 525,724,351 525,724,351 538,241,646 525,724,351 525,724,351 0 525,724,375 2.44%
2006-05-26 0 4.100 4.100 4.300 4.100 4.200 64,000 264,500 4.1328 513,207,116 513,207,116 538,241,646 513,207,116 525,724,351 0 517,314,349 -0.61%
2006-05-25 0 4.125 4.125 4.175 4.100 4.200 34,450 142,000 4.1219 516,336,440 516,336,440 522,595,087 513,207,116 525,724,351 0 515,950,385 -1.79%
2006-05-24 0 4.200 4.100 4.400 4.150 4.250 20,500 86,450 4.2171 525,724,351 513,207,116 550,758,881 519,465,763 531,982,998 0 527,861,466 -3.45%
2006-05-23 0 4.350 4.125 4.400 4.300 4.500 560,800 2,437,820 4.3470 544,500,233 516,336,440 550,758,881 538,241,646 563,276,116 0 544,129,728 0.00%
2006-05-22 0 4.350 4.125 4.600 4.300 4.700 220,000 960,200 4.3645 544,500,233 516,336,440 575,793,351 538,241,646 588,310,586 0 546,320,936 -2.25%
2006-05-19 0 4.450 4.200 4.500 4.200 4.700 204,993 897,645 4.3789 557,017,468 525,724,351 563,276,116 525,724,351 588,310,586 0 548,118,433 3.49%
2006-05-18 0 4.300 4.300 4.675 4.300 4.350 12,000 51,800 4.3167 538,241,646 538,241,646 585,181,322 538,241,646 544,500,233 0 540,327,830 -2.82%
2006-05-17 0 4.425 4.425 4.550 4.400 4.700 52,000 232,200 4.4654 553,888,204 553,888,204 569,534,763 550,758,881 588,310,586 0 558,943,223 2.31%
2006-05-16 0 4.325 4.325 4.600 4.300 4.650 156,100 707,020 4.5293 541,370,910 541,370,910 575,793,351 538,241,646 582,051,998 0 566,940,678 -5.98%
2006-05-15 0 4.600 4.600 4.650 4.500 4.800 420,500 1,947,750 4.6320 575,793,351 575,793,351 582,051,998 563,276,116 600,827,881 0 579,797,096 6.98%
2006-05-12 0 4.300 4.300 4.700 4.300 4.800 284,000 1,273,700 4.4849 538,241,646 538,241,646 588,310,586 538,241,646 600,827,881 0 561,380,899 -6.52%
2006-05-11 0 4.600 4.550 4.600 4.550 5.500 1,300,535 6,713,804 5.1623 575,793,351 569,534,763 575,793,351 569,534,763 688,448,586 0 646,182,864 -14.81%
2006-05-10 0 5.400 5.400 5.450 5.400 5.600 308,075 1,669,190 5.4181 675,931,351 675,931,351 682,189,939 675,931,351 700,965,821 0 678,200,553 -0.92%
2006-05-09 0 5.450 5.450 5.700 5.450 5.900 711,665 3,961,970 5.5672 682,189,939 682,189,939 713,483,056 682,189,939 738,517,586 0 696,858,173 -4.39%
2006-05-08 0 5.700 5.600 5.700 5.300 5.700 419,295 2,331,342 5.5601 713,483,056 700,965,821 713,483,056 663,414,116 713,483,056 0 695,977,383 12.87%
2006-05-04 0 5.050 5.000 5.150 4.850 5.700 551,675 2,898,125 5.2533 632,120,998 625,862,351 644,638,233 607,086,468 713,483,056 0 657,570,971 -6.48%
2006-05-03 0 5.400 5.400 5.450 4.825 5.400 1,093,968 5,537,296 5.0617 675,931,351 675,931,351 682,189,939 603,957,145 675,931,351 0 633,580,707 16.76%
2006-05-02 0 4.625 4.600 4.800 4.175 5.050 289,952 1,345,360 4.6399 578,922,675 575,793,351 600,827,881 522,595,087 632,120,998 0 580,792,802 10.78%
2006-04-28 0 4.175 4.150 4.275 3.600 4.175 140,690 546,359 3.8834 522,595,087 519,465,763 535,112,322 450,620,881 522,595,087 0 486,097,844 12.84%
2006-04-27 0 3.700 3.700 3.900 3.425 3.700 128,125 463,709 3.6192 463,138,146 463,138,146 488,172,646 428,715,704 463,138,146 0 453,023,227 7.25%
2006-04-26 0 3.450 3.425 3.525 3.375 4.400 1,500,885 6,046,363 4.0285 431,845,028 428,715,704 441,232,969 422,457,087 550,758,881 0 504,261,281 -19.30%
2006-04-25 0 4.275 4.275 4.300 4.000 4.400 1,233,258 5,196,943 4.2140 535,112,322 535,112,322 538,241,646 500,689,881 550,758,881 0 527,476,159 8.23%
2006-04-24 0 3.950 3.925 3.950 3.325 3.950 1,238,403 4,651,978 3.7564 494,431,263 491,301,940 494,431,263 416,198,469 494,431,263 0 470,202,008 27.42%
2006-04-21 0 3.100 3.075 3.250 2.675 3.500 803,284 2,425,041 3.0189 388,034,646 384,905,352 406,810,528 334,836,352 438,103,646 0 377,884,251 14.81%
2006-04-20 0 2.700 2.675 2.700 2.425 2.700 1,380,347 3,612,502 2.6171 337,965,675 334,836,352 337,965,675 303,543,234 337,965,675 0 327,588,497 11.34%
2006-04-19 0 2.425 2.350 2.425 2.200 2.425 1,116,975 2,597,373 2.3254 303,543,234 294,155,293 303,543,234 275,379,440 303,543,234 0 291,071,505 21.25%
2006-04-18 0 2.000 2.000 2.350 1.990 2.000 92,015 183,389 1.9930 250,344,940 250,344,940 294,155,293 249,093,217 250,344,940 0 249,472,957 0.50%
2006-04-13 0 1.990 1.990 2.150 1.990 2.000 180,000 359,720 1.9984 249,093,217 249,093,217 269,120,823 249,093,217 250,344,940 0 250,150,228 -2.93%
2006-04-12 0 2.050 - 2.050 2.050 2.050 236,398 484,556 2.0497 256,603,558 - 256,603,558 256,603,558 256,603,558 0 256,571,847 2.50%
2006-04-11 0 2.000 2.000 2.300 2.000 2.250 44,125 97,048 2.1994 250,344,940 250,344,940 287,896,675 250,344,940 281,638,058 0 275,302,842 -11.11%
2006-04-10 0 2.250 2.000 2.400 2.000 2.250 80,000 173,600 2.1700 281,638,058 250,344,940 300,413,940 250,344,940 281,638,058 0 271,624,260 12.50%
2006-04-07 0 2.000 2.000 2.100 1.950 2.050 149,715 296,267 1.9789 250,344,940 250,344,940 262,862,175 244,086,323 256,603,558 0 247,700,446 0.00%
2006-04-06 0 2.000 1.950 2.025 - - 0 0 - 250,344,940 244,086,323 253,474,264 - - 0 - 0.00%
2006-04-04 0 2.000 1.960 2.000 1.800 2.025 376,000 739,660 1.9672 250,344,940 245,338,046 250,344,940 225,310,440 253,474,264 0 246,236,886 12.99%
2006-04-03 0 1.770 1.770 1.900 1.700 1.780 382,500 674,010 1.7621 221,555,270 221,555,270 237,827,690 212,793,205 222,806,993 0 220,568,619 4.12%
2006-03-31 0 1.700 1.680 1.700 1.590 2.025 849,752 1,516,394 1.7845 212,793,205 210,289,743 212,793,205 199,024,232 253,474,264 0 223,371,975 -19.05%
2006-03-30 0 2.100 2.075 2.250 2.025 2.500 3,024,000 7,347,600 2.4298 262,862,175 259,732,882 281,638,058 253,474,264 312,931,175 0 304,139,300 -11.58%
2006-03-29 0 2.375 2.325 2.400 2.250 2.600 606,265 1,458,901 2.4064 297,284,617 291,025,999 300,413,940 281,638,058 325,448,411 0 301,211,915 -5.00%
2006-03-28 0 2.500 2.400 2.500 2.175 2.500 899,738 2,157,500 2.3979 312,931,175 300,413,940 312,931,175 272,250,117 312,931,175 0 300,153,605 16.28%
2006-03-27 0 2.150 2.100 2.175 1.860 2.200 1,901,709 3,954,181 2.0793 269,120,823 262,862,175 272,250,117 232,820,796 275,379,440 0 260,268,318 15.59%
2006-03-24 0 1.860 1.860 1.900 1.850 1.900 182,150 338,934 1.8607 232,820,796 232,820,796 237,827,690 231,569,073 237,827,690 0 232,913,566 -2.11%
2006-03-23 0 1.900 1.800 1.990 1.760 1.900 72,625 129,281 1.7801 237,827,690 225,310,440 249,093,217 220,303,546 237,827,690 0 222,821,647 8.57%
2006-03-22 0 1.750 1.750 1.880 1.730 1.820 148,180 258,542 1.7448 219,051,823 219,051,823 235,324,243 216,548,376 227,813,902 0 218,398,845 1.16%
2006-03-21 0 1.730 1.730 1.790 1.500 2.075 1,405,689 2,730,777 1.9427 216,548,376 216,548,376 224,058,717 187,758,705 259,732,882 0 243,167,658 -16.63%
2006-03-20 0 2.075 2.075 2.150 1.950 2.250 296,375 615,309 2.0761 259,732,882 259,732,882 269,120,823 244,086,323 281,638,058 0 259,872,619 10.37%
2006-03-17 0 1.880 1.850 1.880 1.710 1.880 344,562 620,200 1.8000 235,324,243 231,569,073 235,324,243 214,044,929 235,324,243 0 225,306,232 8.05%
2006-03-16 0 1.740 1.710 1.740 1.700 1.950 449,070 809,168 1.8019 217,800,099 214,044,929 217,800,099 212,793,205 244,086,323 0 225,545,143 -1.14%
2006-03-15 0 1.760 1.760 1.780 1.700 1.900 819,521 1,451,426 1.7711 220,303,546 220,303,546 222,806,993 212,793,205 237,827,690 0 221,688,740 3.53%
2006-03-14 0 1.700 1.700 1.770 1.350 1.800 1,448,605 2,343,177 1.6175 212,793,205 212,793,205 221,555,270 168,982,838 225,310,440 0 202,471,518 25.93%
2006-03-13 0 1.350 1.350 1.370 1.050 1.370 917,337 1,141,399 1.2443 168,982,838 168,982,838 171,486,285 131,431,088 171,486,285 0 155,746,179 36.36%
2006-03-10 0 0.990 0.930 1.000 0.810 1.000 372,800 332,356 0.8915 123,920,747 116,410,398 125,172,470 101,389,701 125,172,470 0 111,592,869 19.28%
2006-03-09 0 0.830 0.750 0.830 0.750 0.830 171,600 132,168 0.7702 103,893,148 93,879,353 103,893,148 93,879,353 103,893,148 0 96,409,062 6.41%
2006-03-08 0 0.780 0.780 0.830 0.650 0.840 3,462,753 2,515,633 0.7265 97,634,523 97,634,523 103,893,148 81,362,103 105,144,872 0 90,935,737 20.00%
2006-03-07 0 0.650 0.650 0.680 0.600 0.650 224,400 139,104 0.6199 81,362,103 81,362,103 85,117,281 75,103,485 81,362,103 0 77,593,544 8.33%
2006-03-06 0 0.600 0.530 0.600 - - 0 0 - 75,103,485 66,341,406 75,103,485 - - 0 - 0.00%
2006-03-03 0 0.600 0.530 0.600 - - 0 0 - 75,103,485 66,341,406 75,103,485 - - 0 - 0.00%
2006-03-02 0 0.600 0.540 0.600 0.530 0.600 178,005 94,923 0.5333 75,103,485 67,593,137 75,103,485 66,341,406 75,103,485 0 66,749,509 7.14%
2006-03-01 0 0.560 0.500 0.560 - - 0 0 - 70,096,584 62,586,235 70,096,584 - - 0 - -1.75%
2006-02-28 0 0.570 0.550 0.570 0.530 0.570 2,027,533 1,075,517 0.5305 71,348,307 68,844,860 71,348,307 66,341,406 71,348,307 0 66,398,485 9.62%
2006-02-27 0 0.520 0.520 0.580 0.510 0.510 34,000 18,400 0.5412 65,089,682 65,089,682 72,600,031 63,837,959 63,837,959 0 67,740,396 4.00%
2006-02-24 0 0.500 0.500 0.550 0.500 0.500 91,600 45,692 0.4988 62,586,235 62,586,235 68,844,860 62,586,235 62,586,235 0 62,438,652 0.00%
2006-02-23 0 0.500 0.460 0.570 0.500 0.500 102,000 50,960 0.4996 62,586,235 57,579,337 71,348,307 62,586,235 62,586,235 0 62,537,148 -12.28%
2006-02-22 0 0.570 0.460 0.570 0.580 0.580 4,000 2,320 0.5800 71,348,307 57,579,337 71,348,307 72,600,031 72,600,031 0 72,600,033 16.33%
2006-02-21 0 0.490 0.490 0.580 0.490 0.490 100,000 49,000 0.4900 61,334,512 61,334,512 72,600,031 61,334,512 61,334,512 0 61,334,510 -2.00%
2006-02-20 0 0.500 0.500 0.580 0.500 0.500 120,000 60,000 0.5000 62,586,235 62,586,235 72,600,031 62,586,235 62,586,235 0 62,586,235 -7.41%
2006-02-17 0 0.540 0.450 0.570 - - 0 0 - 67,593,137 56,327,610 71,348,307 - - 0 - 0.00%
2006-02-16 0 0.540 0.430 0.580 0.430 0.540 18,000 8,580 0.4767 67,593,137 53,824,163 72,600,031 53,824,163 67,593,137 0 59,665,544 -1.82%
2006-02-15 0 0.550 0.470 0.550 - - 0 0 - 68,844,860 58,831,061 68,844,860 - - 0 - 0.00%
2006-02-14 0 0.550 0.470 0.580 - - 5 2 0.4000 68,844,860 58,831,061 72,600,031 - - 0 50,068,988 0.00%
2006-02-13 0 0.550 0.470 0.600 - - 0 0 - 68,844,860 58,831,061 75,103,485 - - 0 - 0.00%
2006-02-10 0 0.550 0.450 0.600 - - 50 23 0.4600 68,844,860 56,327,610 75,103,485 - - 0 57,579,336 0.00%
2006-02-09 0 0.550 0.500 0.600 - - 0 0 - 68,844,860 62,586,235 75,103,485 - - 0 - 0.00%
2006-02-08 0 0.550 0.450 0.550 0.600 0.600 12,000 7,200 0.6000 68,844,860 56,327,610 68,844,860 75,103,485 75,103,485 0 75,103,482 0.00%
2006-02-07 0 0.550 0.450 0.550 - - 0 0 - 68,844,860 56,327,610 68,844,860 - - 0 - 0.00%
2006-02-06 0 0.550 0.470 0.550 - - 0 0 - 68,844,860 58,831,061 68,844,860 - - 0 - 0.00%
2006-02-03 0 0.550 0.510 0.590 0.475 0.550 304,000 153,200 0.5039 68,844,860 63,837,959 73,851,754 59,456,923 68,844,860 0 63,080,337 14.58%
2006-02-02 0 0.480 0.415 0.480 - - 0 0 - 60,082,784 51,946,574 60,082,784 - - 0 - -3.03%
2006-02-01 0 0.495 0.415 0.495 0.495 0.495 8,000 3,960 0.4950 61,960,373 51,946,574 61,960,373 61,960,373 61,960,373 0 61,960,373 11.24%
2006-01-27 0 0.445 0.445 0.520 0.440 0.440 100,000 44,000 0.4400 55,701,748 55,701,748 65,089,682 55,075,887 55,075,887 0 55,075,887 -9.18%
2006-01-26 0 0.490 0.420 0.520 - - 0 0 - 61,334,512 52,572,436 65,089,682 - - 0 - 0.00%
2006-01-25 0 0.490 0.440 0.530 0.480 0.490 92,000 44,600 0.4848 61,334,512 55,075,887 66,341,406 60,082,784 61,334,512 0 60,681,437 11.36%
2006-01-24 0 0.440 0.440 0.490 - - 0 0 - 55,075,887 55,075,887 61,334,512 - - 0 - 0.00%
2006-01-23 0 0.440 0.440 0.540 - - 0 0 - 55,075,887 55,075,887 67,593,137 - - 0 - 0.00%
2006-01-20 0 0.440 0.440 0.495 0.430 0.435 36,000 15,640 0.4344 55,075,887 55,075,887 61,960,373 53,824,163 54,450,025 0 54,380,484 1.15%
2006-01-19 0 0.435 0.435 0.480 0.410 0.490 176,000 81,440 0.4627 54,450,025 54,450,025 60,082,784 51,320,712 61,334,512 0 57,920,716 -3.33%
2006-01-18 0 0.450 0.430 0.480 0.430 0.450 89,600 39,380 0.4395 56,327,610 53,824,163 60,082,784 53,824,163 56,327,610 0 55,014,418 4.65%
2006-01-17 0 0.430 0.430 0.450 0.430 0.430 102,000 43,660 0.4280 53,824,163 53,824,163 56,327,610 53,824,163 53,824,163 0 53,578,726 3.61%
2006-01-16 0 0.415 0.400 0.450 - - 0 0 - 51,946,574 50,068,989 56,327,610 - - 0 - 0.00%
2006-01-13 0 0.415 0.355 0.450 - - 80 30 0.3750 51,946,574 44,436,226 56,327,610 - - 0 46,939,676 0.00%
2006-01-12 0 0.415 0.355 0.440 - - 0 0 - 51,946,574 44,436,226 55,075,887 - - 0 - 0.00%
2006-01-11 0 0.415 0.405 0.470 - - 1,450 537 0.3703 51,946,574 50,694,851 58,831,061 - - 0 46,356,977 0.00%
2006-01-10 0 0.415 0.415 0.470 0.415 0.415 68,000 28,220 0.4150 51,946,574 51,946,574 58,831,061 51,946,574 51,946,574 0 51,946,575 1.22%
2006-01-09 0 0.410 0.410 0.470 0.400 0.475 67,600 28,432 0.4206 51,320,712 51,320,712 58,831,061 50,068,989 59,456,923 0 52,646,504 0.00%
2006-01-06 0 0.410 0.405 0.470 - - 2,000 770 0.3850 51,320,712 50,694,851 58,831,061 - - 0 48,191,401 0.00%
2006-01-05 0 0.410 0.400 0.470 - - 375 143 0.3813 51,320,712 50,068,989 58,831,061 - - 0 47,732,435 0.00%
2006-01-04 0 0.410 0.410 0.480 0.400 0.420 60,000 24,160 0.4027 51,320,712 51,320,712 60,082,784 50,068,989 52,572,436 0 50,402,781 0.00%
2006-01-03 0 0.410 0.410 0.495 - - 0 0 - 51,320,712 51,320,712 61,960,373 - - 0 - 1.23%
2005-12-30 0 0.405 0.405 0.450 0.400 0.400 20,000 8,000 0.4000 50,694,851 50,694,851 56,327,610 50,068,989 50,068,989 0 50,068,988 1.25%
2005-12-29 0 0.400 0.400 0.480 - - 0 0 - 50,068,989 50,068,989 60,082,784 - - 0 - 0.00%
2005-12-28 0 0.400 0.390 0.470 - - 0 0 - 50,068,989 48,817,262 58,831,061 - - 0 - 0.00%
2005-12-23 0 0.400 0.400 0.470 0.400 0.405 260,000 104,500 0.4019 50,068,989 50,068,989 58,831,061 50,068,989 50,694,851 0 50,309,704 0.00%
2005-12-22 0 0.400 0.400 0.450 0.400 0.450 231,215 96,990 0.4195 50,068,989 50,068,989 56,327,610 50,068,989 56,327,610 0 52,507,311 -13.04%
2005-12-21 0 0.460 0.385 0.480 0.460 0.480 260,150 119,906 0.4609 57,579,337 48,191,400 60,082,784 57,579,337 60,082,784 0 57,693,370 0.00%
2005-12-20 0 0.460 0.450 0.480 0.460 0.460 48,000 22,080 0.4600 57,579,337 56,327,610 60,082,784 57,579,337 57,579,337 0 57,579,336 2.22%
2005-12-19 0 0.450 0.450 0.495 - - 0 0 - 56,327,610 56,327,610 61,960,373 - - 0 - 0.00%
2005-12-16 0 0.450 0.390 0.540 - - 0 0 - 56,327,610 48,817,262 67,593,137 - - 0 - 0.00%
2005-12-15 0 0.450 0.450 0.510 0.420 0.420 10,000 4,160 0.4160 56,327,610 56,327,610 63,837,959 52,572,436 52,572,436 0 52,071,748 -6.25%
2005-12-14 0 0.480 0.425 0.530 - - 0 0 - 60,082,784 53,198,301 66,341,406 - - 0 - 0.00%
2005-12-13 0 0.480 0.420 0.490 - - 0 0 - 60,082,784 52,572,436 61,334,512 - - 0 - 0.00%
2005-12-12 0 0.480 0.420 0.550 - - 0 0 - 60,082,784 52,572,436 68,844,860 - - 0 - 0.00%
2005-12-09 0 0.480 0.440 0.480 0.445 0.480 68,000 30,400 0.4471 60,082,784 55,075,887 60,082,784 55,701,748 60,082,784 0 55,959,457 6.67%
2005-12-08 0 0.450 0.425 0.490 - - 0 0 - 56,327,610 53,198,301 61,334,512 - - 0 - 0.00%
2005-12-07 0 0.450 0.450 0.500 0.445 0.450 76,400 34,352 0.4496 56,327,610 56,327,610 62,586,235 55,701,748 56,327,610 0 56,281,737 -3.23%
2005-12-06 0 0.465 0.420 0.465 - - 0 0 - 58,205,199 52,572,436 58,205,199 - - 0 - -2.11%
2005-12-05 0 0.475 0.425 0.485 - - 0 0 - 59,456,923 53,198,301 60,708,650 - - 0 - 0.00%
2005-12-02 0 0.475 0.470 0.520 0.460 0.475 201,400 93,870 0.4661 59,456,923 58,831,061 65,089,682 57,579,337 59,456,923 0 58,341,310 2.15%
2005-12-01 0 0.465 0.455 0.465 0.415 0.490 1,193,675 524,361 0.4393 58,205,199 56,953,476 58,205,199 51,946,574 61,334,512 0 54,986,124 19.23%
2005-11-30 1 - - - - - 0 0 - 48,817,262 - - - - 0 - 0.00%
2005-11-29 1 - - - - - 0 0 - 48,817,262 - - - - 0 - 0.00%
2005-11-28 1 - - - - - 0 0 - 48,817,262 - - - - 0 - 0.00%
2005-11-25 0 0.390 0.390 0.430 0.390 0.390 4,025 1,568 0.3896 48,817,262 48,817,262 53,824,163 48,817,262 48,817,262 0 48,762,841 -2.50%
2005-11-24 0 0.400 0.365 0.410 0.395 0.400 417,600 166,060 0.3977 50,068,989 45,687,953 51,320,712 49,443,127 50,068,989 0 49,775,240 1.27%
2005-11-23 0 0.395 0.395 0.450 0.395 0.395 80,000 31,600 0.3950 49,443,127 49,443,127 56,327,610 49,443,127 49,443,127 0 49,443,126 -1.25%
2005-11-22 0 0.400 0.400 0.435 0.400 0.400 60,000 24,000 0.4000 50,068,989 50,068,989 54,450,025 50,068,989 50,068,989 0 50,068,988 0.00%
2005-11-21 0 0.400 0.400 0.430 0.400 0.400 64,000 25,600 0.4000 50,068,989 50,068,989 53,824,163 50,068,989 50,068,989 0 50,068,988 0.00%
2005-11-18 0 0.400 0.400 0.410 0.400 0.400 68,000 27,200 0.4000 50,068,989 50,068,989 51,320,712 50,068,989 50,068,989 0 50,068,988 -2.44%
2005-11-17 0 0.410 0.400 0.425 0.395 0.410 150,000 60,710 0.4047 51,320,712 50,068,989 53,198,301 49,443,127 51,320,712 0 50,661,471 2.50%
2005-11-16 0 0.400 0.385 0.435 - - 0 0 - 50,068,989 48,191,400 54,450,025 - - 0 - 0.00%
2005-11-15 0 0.400 0.400 0.430 - - 0 0 - 50,068,989 50,068,989 53,824,163 - - 0 - 0.00%
2005-11-14 0 0.400 0.400 0.440 0.375 0.400 100,000 39,500 0.3950 50,068,989 50,068,989 55,075,887 46,939,676 50,068,989 0 49,443,126 -8.05%
2005-11-11 0 0.435 0.405 0.435 0.405 0.435 84,000 34,740 0.4136 54,450,025 50,694,851 54,450,025 50,694,851 54,450,025 0 51,767,757 7.41%
2005-11-10 0 0.405 0.395 0.445 - - 0 0 - 50,694,851 49,443,127 55,701,748 - - 0 - 0.00%
2005-11-09 0 0.405 0.400 0.430 0.405 0.405 120,000 48,600 0.4050 50,694,851 50,068,989 53,824,163 50,694,851 50,694,851 0 50,694,850 1.25%
2005-11-08 0 0.400 0.400 0.420 0.400 0.400 28,000 11,200 0.4000 50,068,989 50,068,989 52,572,436 50,068,989 50,068,989 0 50,068,988 -6.98%
2005-11-07 0 0.430 0.400 0.450 - - 0 0 - 53,824,163 50,068,989 56,327,610 - - 0 - 0.00%
2005-11-04 0 0.430 0.400 0.440 0.430 0.430 22,000 9,400 0.4273 53,824,163 50,068,989 55,075,887 53,824,163 53,824,163 0 53,482,783 4.88%
2005-11-03 0 0.410 0.410 0.430 0.395 0.395 64,000 25,280 0.3950 51,320,712 51,320,712 53,824,163 49,443,127 49,443,127 0 49,443,126 3.80%
2005-11-02 0 0.395 0.395 0.425 0.390 0.390 198,100 77,228 0.3898 49,443,127 49,443,127 53,198,301 48,817,262 48,817,262 0 48,797,676 1.28%
2005-11-01 0 0.390 0.390 0.400 0.390 0.395 253,600 99,320 0.3916 48,817,262 48,817,262 50,068,989 48,817,262 49,443,127 0 49,022,594 -2.50%
2005-10-31 0 0.400 0.385 0.430 0.400 0.400 24,000 9,600 0.4000 50,068,989 48,191,400 53,824,163 50,068,989 50,068,989 0 50,068,988 0.00%
2005-10-28 0 0.400 0.395 0.420 0.395 0.445 72,175 29,205 0.4046 50,068,989 49,443,127 52,572,436 49,443,127 55,701,748 0 50,649,976 1.27%
2005-10-27 0 0.395 0.395 0.440 - - 2,000 720 0.3600 49,443,127 49,443,127 55,075,887 - - 0 45,062,089 3.95%
2005-10-26 0 0.380 0.380 0.445 - - 0 0 - 47,565,538 47,565,538 55,701,748 - - 0 - 0.00%
2005-10-25 0 0.380 0.380 0.410 0.380 0.385 200,000 76,900 0.3845 47,565,538 47,565,538 51,320,712 47,565,538 48,191,400 0 48,128,815 0.00%
2005-10-24 0 0.380 0.380 0.420 0.380 0.380 40,000 15,200 0.3800 47,565,538 47,565,538 52,572,436 47,565,538 47,565,538 0 47,565,539 0.00%
2005-10-21 0 0.380 0.380 0.400 0.380 0.390 209,025 80,538 0.3853 47,565,538 47,565,538 50,068,989 47,565,538 48,817,262 0 48,229,352 -2.56%
2005-10-20 0 0.390 0.390 0.440 0.390 0.390 48,000 18,720 0.3900 48,817,262 48,817,262 55,075,887 48,817,262 48,817,262 0 48,817,263 2.63%
2005-10-19 0 0.380 0.380 0.400 0.380 0.400 174,025 68,148 0.3916 47,565,538 47,565,538 50,068,989 47,565,538 50,068,989 0 49,017,403 -3.80%
2005-10-18 0 0.395 0.355 0.420 0.395 0.395 20,000 7,900 0.3950 49,443,127 44,436,226 52,572,436 49,443,127 49,443,127 0 49,443,126 0.00%
2005-10-17 0 0.395 0.360 0.420 - - 0 0 - 49,443,127 45,062,091 52,572,436 - - 0 - 0.00%
2005-10-14 0 0.395 0.370 0.420 0.395 0.395 100,000 39,500 0.3950 49,443,127 46,313,815 52,572,436 49,443,127 49,443,127 0 49,443,126 0.00%
2005-10-13 0 0.395 0.390 0.420 0.395 0.400 104,000 41,100 0.3952 49,443,127 48,817,262 52,572,436 49,443,127 50,068,989 0 49,467,197 2.60%
2005-10-12 0 0.385 0.380 0.420 0.385 0.385 88,400 34,024 0.3849 48,191,400 47,565,538 52,572,436 48,191,400 48,191,400 0 48,177,241 -8.33%
2005-10-10 0 0.420 0.375 0.420 0.375 0.420 54,000 20,430 0.3783 52,572,436 46,939,676 52,572,436 46,939,676 52,572,436 0 47,356,918 13.51%
2005-10-07 0 0.370 0.355 0.420 - - 0 0 - 46,313,815 44,436,226 52,572,436 - - 0 - 0.00%
2005-10-06 0 0.370 0.355 0.420 0.370 0.375 36,000 13,480 0.3744 46,313,815 44,436,226 52,572,436 46,313,815 46,939,676 0 46,870,136 -1.33%
2005-10-05 0 0.375 0.375 0.420 0.350 0.350 54,150 18,860 0.3483 46,939,676 46,939,676 52,572,436 43,810,364 43,810,364 0 43,596,543 0.00%
2005-10-04 0 0.375 0.355 0.420 - - 175 58 0.3314 46,939,676 44,436,226 52,572,436 - - 0 41,485,733 0.00%
2005-10-03 0 0.375 0.340 0.430 - - 0 0 - 46,939,676 42,558,640 53,824,163 - - 0 - 0.00%
2005-09-30 0 0.375 0.360 0.420 - - 800 276 0.3450 46,939,676 45,062,091 52,572,436 - - 0 43,184,502 0.00%
2005-09-29 0 0.375 0.375 0.400 0.375 0.430 29,875 11,253 0.3767 46,939,676 46,939,676 50,068,989 46,939,676 53,824,163 0 47,148,646 -3.85%
2005-09-28 0 0.390 0.385 0.420 - - 0 0 - 48,817,262 48,191,400 52,572,436 - - 0 - 0.00%
2005-09-27 0 0.390 0.385 0.420 - - 15 5 0.3333 48,817,262 48,191,400 52,572,436 - - 0 41,724,157 0.00%
2005-09-26 0 0.390 0.365 0.450 - - 0 0 - 48,817,262 45,687,953 56,327,610 - - 0 - 0.00%
2005-09-23 0 0.390 0.390 0.440 0.370 0.400 32,000 12,460 0.3894 48,817,262 48,817,262 55,075,887 46,313,815 50,068,989 0 48,739,031 -2.50%
2005-09-22 0 0.400 0.395 0.400 - - 0 0 - 50,068,989 49,443,127 50,068,989 - - 0 - 0.00%
2005-09-21 0 0.400 0.395 0.420 - - 0 0 - 50,068,989 49,443,127 52,572,436 - - 0 - 0.00%
2005-09-20 0 0.400 0.400 0.420 0.395 0.420 560,100 223,944 0.3998 50,068,989 50,068,989 52,572,436 49,443,127 52,572,436 0 50,047,534 1.27%
2005-09-16 0 0.395 0.395 0.400 0.390 0.390 3,698 1,440 0.3894 49,443,127 49,443,127 50,068,989 48,817,262 48,817,262 0 48,742,119 0.00%
2005-09-15 0 0.395 0.395 0.400 0.395 0.410 547,025 219,644 0.4015 49,443,127 49,443,127 50,068,989 49,443,127 51,320,712 0 50,259,827 -11.24%
2005-09-14 0 0.445 0.390 0.480 0.390 0.445 213,463 90,351 0.4233 55,701,748 48,817,262 60,082,784 48,817,262 55,701,748 0 52,980,881 14.10%
2005-09-13 0 0.390 0.390 0.400 0.390 0.400 494,020 196,778 0.3983 48,817,262 48,817,262 50,068,989 48,817,262 50,068,989 0 49,858,687 -2.50%
2005-09-12 0 0.400 0.390 0.400 0.390 0.410 333,600 134,536 0.4033 50,068,989 48,817,262 50,068,989 48,817,262 51,320,712 0 50,480,226 -2.44%
2005-09-09 0 0.410 0.405 0.410 0.410 0.430 290,015 120,506 0.4155 51,320,712 50,694,851 51,320,712 51,320,712 53,824,163 0 52,011,219 -2.38%
2005-09-08 0 0.042 0.042 0.043 0.042 0.046 3,848,000 164,136 0.0427 52,572,437 52,572,437 53,824,164 52,572,437 57,579,336 0 53,392,174 -4.55%
2005-09-07 0 0.044 0.044 0.045 0.043 0.055 8,602,439 396,344 0.0461 55,075,887 55,075,887 56,327,614 53,824,164 68,844,858 0 57,671,269 2.33%
2005-09-06 0 0.043 0.041 0.043 0.040 0.043 2,333,050 96,961 0.0416 53,824,164 51,320,714 53,824,164 50,068,987 53,824,164 0 52,021,379 7.50%
2005-09-05 0 0.040 0.038 0.040 0.040 0.041 1,332,000 53,480 0.0402 50,068,987 47,565,537 50,068,987 50,068,987 51,320,714 0 50,256,935 0.00%
2005-09-02 0 0.040 0.040 0.043 0.040 0.043 800,000 32,684 0.0409 50,068,987 50,068,987 53,824,164 50,068,987 53,824,164 0 51,139,213 -6.98%
2005-09-01 0 0.043 0.042 0.043 0.042 0.044 1,768,000 76,744 0.0434 53,824,164 52,572,437 53,824,164 52,572,437 55,075,887 0 54,333,914 4.88%
2005-08-31 0 0.041 0.041 0.043 0.040 0.045 4,304,000 178,884 0.0416 51,320,714 51,320,714 53,824,164 50,068,987 56,327,614 0 52,024,517 -14.58%
2005-08-30 0 0.048 0.046 0.049 0.041 0.053 5,428,000 255,940 0.0472 60,082,786 57,579,336 61,334,509 51,320,714 66,341,408 0 59,021,080 17.33%
2005-08-29 0 0.050 0.048 0.050 0.044 0.056 7,774,500 364,620 0.0469 51,206,920 49,158,643 51,206,920 45,062,089 57,351,752 0 48,031,557 19.05%
2005-08-26 0 0.042 0.041 0.043 0.041 0.043 7,632,000 320,840 0.0420 43,013,812 41,989,675 44,037,952 41,989,675 44,037,952 0 43,053,533 -2.33%
2005-08-25 0 0.043 0.040 0.043 0.040 0.043 7,922,802 324,826 0.0410 44,037,952 40,965,535 44,037,952 40,965,535 44,037,952 0 41,988,526 7.50%
2005-08-24 0 0.040 0.038 0.040 0.039 0.042 612,000 23,924 0.0391 40,965,535 38,917,258 40,965,535 39,941,398 43,013,812 0 40,035,109 0.00%
2005-08-23 0 0.040 0.040 0.045 0.040 0.040 200,000 8,000 0.0400 40,965,535 40,965,535 46,086,229 40,965,535 40,965,535 0 40,965,536 -2.44%
2005-08-22 0 0.041 0.040 0.043 0.040 0.044 2,888,000 118,424 0.0410 41,989,675 40,965,535 44,037,952 40,965,535 45,062,089 0 41,995,348 0.00%
2005-08-19 0 0.041 0.041 0.042 0.041 0.045 372,000 15,332 0.0412 41,989,675 41,989,675 43,013,812 41,989,675 46,086,229 0 42,209,919 0.00%
2005-08-18 0 0.041 0.041 0.045 0.041 0.043 1,045,025 43,280 0.0414 41,989,675 41,989,675 46,086,229 41,989,675 44,037,952 0 42,414,975 -4.65%
2005-08-17 0 0.043 0.039 0.043 0.043 0.043 600,000 25,800 0.0430 44,037,952 39,941,398 44,037,952 44,037,952 44,037,952 0 44,037,951 2.38%
2005-08-16 0 0.042 0.042 0.043 0.042 0.043 752,000 31,588 0.0420 43,013,812 43,013,812 44,037,952 43,013,812 44,037,952 0 43,019,260 0.00%
2005-08-15 0 0.042 0.041 0.042 0.041 0.043 2,440,000 102,796 0.0421 43,013,812 41,989,675 43,013,812 41,989,675 44,037,952 0 43,146,447 0.00%
2005-08-12 0 0.042 0.040 0.042 0.040 0.042 1,364,000 55,776 0.0409 43,013,812 40,965,535 43,013,812 40,965,535 43,013,812 0 41,878,551 5.00%
2005-08-11 0 0.040 0.038 0.042 0.040 0.040 132,300 5,290 0.0400 40,965,535 38,917,258 43,013,812 40,965,535 40,965,535 0 40,950,054 2.56%
2005-08-10 0 0.039 0.039 0.042 0.039 0.039 75,750 2,932 0.0387 39,941,398 39,941,398 43,013,812 39,941,398 39,941,398 0 39,640,578 -4.88%
2005-08-09 0 0.041 0.039 0.042 0.041 0.042 1,561,750 64,241 0.0411 41,989,675 39,941,398 43,013,812 41,989,675 43,013,812 0 42,126,893 -2.38%
2005-08-08 0 0.042 0.039 0.042 - - 0 0 - 43,013,812 39,941,398 43,013,812 - - 0 - 0.00%
2005-08-05 0 0.042 0.039 0.042 0.040 0.042 900,000 37,000 0.0411 43,013,812 39,941,398 43,013,812 40,965,535 43,013,812 0 42,103,467 5.00%
2005-08-04 0 0.040 0.040 0.043 0.040 0.042 1,284,049 53,410 0.0416 40,965,535 40,965,535 44,037,952 40,965,535 43,013,812 0 42,599,022 2.56%
2005-08-03 0 0.039 0.035 0.040 - - 150 4 0.0267 39,941,398 35,844,844 40,965,535 - - 0 27,310,357 0.00%
2005-08-02 0 0.039 0.039 0.042 0.039 0.039 100,000 3,900 0.0390 39,941,398 39,941,398 43,013,812 39,941,398 39,941,398 0 39,941,397 -2.50%
2005-08-01 0 0.040 0.038 0.042 0.040 0.041 320,000 12,800 0.0400 40,965,535 38,917,258 43,013,812 40,965,535 41,989,675 0 40,965,536 -4.76%
2005-07-29 0 0.042 0.042 0.043 0.042 0.042 1,660,050 69,722 0.0420 43,013,812 43,013,812 44,037,952 43,013,812 43,013,812 0 43,013,751 -2.33%
2005-07-28 0 0.043 0.041 0.043 0.041 0.045 1,217,000 50,782 0.0417 44,037,952 41,989,675 44,037,952 41,989,675 46,086,229 0 42,734,426 0.00%
2005-07-27 0 0.043 0.043 0.044 0.042 0.044 1,467,500 63,547 0.0433 44,037,952 44,037,952 45,062,089 43,013,812 45,062,089 0 44,348,158 -4.44%
2005-07-26 0 0.045 0.044 0.045 0.042 0.048 1,156,000 50,100 0.0433 46,086,229 45,062,089 46,086,229 43,013,812 49,158,643 0 44,385,237 0.00%
2005-07-25 0 0.045 0.044 0.045 0.042 0.072 10,324,968 483,190 0.0468 46,086,229 45,062,089 46,086,229 43,013,812 73,737,961 0 47,927,842 -47.67%
2005-07-22 1 - - - - - 0 0 - 88,075,905 - - - - 0 - 0.00%
2005-07-21 1 - - - - - 0 0 - 88,075,905 - - - - 0 - 0.00%
2005-07-20 1 - - - - - 0 0 - 88,075,905 - - - - 0 - 0.00%
2005-07-19 1 - - - - - 0 0 - 88,075,905 - - - - 0 - 0.00%
2005-07-18 0 0.086 0.086 0.095 0.086 0.086 60,000 5,160 0.0860 88,075,905 88,075,905 97,293,146 88,075,905 88,075,905 0 88,075,902 1.18%
2005-07-15 0 0.085 0.081 0.095 0.081 0.085 452,000 37,820 0.0837 87,051,764 82,955,210 97,293,146 82,955,210 87,051,764 0 85,692,288 -5.56%
2005-07-14 0 0.090 0.090 0.104 - - 0 0 - 92,172,459 92,172,459 106,510,395 - - 0 - 4.65%
2005-07-13 0 0.086 0.084 0.106 - - 0 0 - 88,075,905 86,027,624 108,558,668 - - 0 - 0.00%
2005-07-12 0 0.086 0.086 0.106 - - 0 0 - 88,075,905 88,075,905 108,558,668 - - 0 - 0.00%
2005-07-11 0 0.086 0.086 0.107 0.086 0.100 235,000 23,272 0.0990 88,075,905 88,075,905 109,582,809 88,075,905 102,413,841 0 101,420,207 -9.47%
2005-07-08 0 0.095 0.100 0.108 - - 0 0 - 97,293,146 102,413,841 110,606,949 - - 0 - 0.00%
2005-07-07 0 0.095 0.095 0.105 0.091 0.095 60,000 5,652 0.0942 97,293,146 97,293,146 107,534,528 93,196,592 97,293,146 0 96,473,837 4.40%
2005-07-06 0 0.091 0.090 - - - 0 0 - 93,196,592 92,172,459 - - - 0 - 0.00%
2005-07-05 0 0.091 0.091 0.109 0.090 0.090 60,000 5,400 0.0900 93,196,592 93,196,592 111,631,082 92,172,459 92,172,459 0 92,172,455 -10.78%
2005-07-04 0 0.102 0.093 0.109 0.102 0.102 261,764 26,675 0.1019 104,462,114 95,244,873 111,631,082 104,462,114 104,462,114 0 104,364,586 0.00%
2005-06-30 0 0.102 0.097 0.106 0.102 0.102 120,000 12,240 0.1020 104,462,114 99,341,427 108,558,668 104,462,114 104,462,114 0 104,462,116 -5.56%
2005-06-29 0 0.108 0.100 0.113 - - 0 0 - 110,606,949 102,413,841 115,727,636 - - 0 - 0.00%
2005-06-28 0 0.108 0.101 0.108 0.108 0.108 120,000 12,960 0.1080 110,606,949 103,437,981 110,606,949 110,606,949 110,606,949 0 110,606,946 8.00%
2005-06-27 0 0.100 0.097 - - - 0 0 - 102,413,841 99,341,427 - - - 0 - 0.00%
2005-06-24 0 0.100 0.100 0.108 0.100 0.100 204,000 20,400 0.1000 102,413,841 102,413,841 110,606,949 102,413,841 102,413,841 0 102,413,839 4.17%
2005-06-23 0 0.096 0.096 0.108 0.095 0.095 64,000 6,080 0.0950 98,317,287 98,317,287 110,606,949 97,293,146 97,293,146 0 97,293,147 -11.11%
2005-06-22 0 0.108 0.101 0.108 0.096 0.108 108,000 11,568 0.1071 110,606,949 103,437,981 110,606,949 98,317,287 110,606,949 0 109,696,601 8.00%
2005-06-21 0 0.100 0.096 0.107 0.095 0.100 300,000 29,000 0.0967 102,413,841 98,317,287 109,582,809 97,293,146 102,413,841 0 99,000,045 -8.26%
2005-06-20 0 0.109 0.092 0.109 - - 0 0 - 111,631,082 94,220,732 111,631,082 - - 0 - 0.00%
2005-06-17 0 0.109 0.103 0.109 0.108 0.115 1,016,000 114,212 0.1124 111,631,082 105,486,255 111,631,082 110,606,949 117,775,917 0 115,126,864 -0.91%
2005-06-16 0 0.110 0.100 0.112 - - 0 0 - 112,655,223 102,413,841 114,703,503 - - 0 - 0.00%
2005-06-15 0 0.110 0.091 0.110 - - 0 0 - 112,655,223 93,196,592 112,655,223 - - 0 - 0.00%
2005-06-14 0 0.110 0.091 0.110 0.110 0.110 8,000 880 0.1100 112,655,223 93,196,592 112,655,223 112,655,223 112,655,223 0 112,655,223 7.84%
2005-06-13 0 0.102 0.086 - - - 0 0 - 104,462,114 88,075,905 - - - 0 - 0.00%
2005-06-10 0 0.102 0.093 0.102 0.099 0.102 404,000 40,208 0.0995 104,462,114 95,244,873 104,462,114 101,389,700 104,462,114 0 101,927,120 3.03%
2005-06-09 0 0.099 0.082 0.099 - - 0 0 - 101,389,700 83,979,351 101,389,700 - - 0 - 0.00%
2005-06-08 0 0.099 0.084 0.099 - - 0 0 - 101,389,700 86,027,624 101,389,700 - - 0 - 0.00%
2005-06-07 0 0.099 0.088 0.099 - - 0 0 - 101,389,700 90,124,178 101,389,700 - - 0 - 0.00%
2005-06-06 0 0.099 0.082 0.099 - - 0 0 - 101,389,700 83,979,351 101,389,700 - - 0 - 0.00%
2005-06-03 0 0.099 0.091 0.099 - - 0 0 - 101,389,700 93,196,592 101,389,700 - - 0 - 0.00%
2005-06-02 0 0.099 0.083 0.100 - - 950 76 0.0800 101,389,700 85,003,483 102,413,841 - - 0 81,931,071 0.00%
2005-06-01 0 0.099 0.088 0.099 - - 0 0 - 101,389,700 90,124,178 101,389,700 - - 0 - -1.00%
2005-05-31 0 0.100 0.093 0.100 - - 0 0 - 102,413,841 95,244,873 102,413,841 - - 0 - 0.00%
2005-05-30 0 0.100 0.083 0.100 - - 0 0 - 102,413,841 85,003,483 102,413,841 - - 0 - 0.00%
2005-05-27 0 0.100 0.091 - - - 0 0 - 102,413,841 93,196,592 - - - 0 - 0.00%
2005-05-26 0 0.100 0.082 0.108 - - 0 0 - 102,413,841 83,979,351 110,606,949 - - 0 - 0.00%
2005-05-25 0 0.100 - 0.110 - - 0 0 - 102,413,841 - 112,655,223 - - 0 - 0.00%
2005-05-24 0 0.100 0.095 - - - 0 0 - 102,413,841 97,293,146 - - - 0 - 0.00%
2005-05-23 0 0.100 0.100 0.105 0.100 0.100 360,000 36,000 0.1000 102,413,841 102,413,841 107,534,528 102,413,841 102,413,841 0 102,413,839 -4.76%
2005-05-20 0 0.105 - 0.115 - - 0 0 - 107,534,528 - 117,775,917 - - 0 - 0.00%
2005-05-19 0 0.105 0.097 0.115 - - 0 0 - 107,534,528 99,341,427 117,775,917 - - 0 - 0.00%
2005-05-18 0 0.105 0.101 0.107 - - 0 0 - 107,534,528 103,437,981 109,582,809 - - 0 - 0.00%
2005-05-17 0 0.105 0.100 0.116 0.105 0.105 22,950 2,380 0.1037 107,534,528 102,413,841 118,800,050 107,534,528 107,534,528 0 106,206,944 -7.08%
2005-05-13 0 0.113 0.100 0.113 - - 0 0 - 115,727,636 102,413,841 115,727,636 - - 0 - -2.59%
2005-05-12 0 0.116 0.100 0.116 0.105 0.116 572,000 62,256 0.1088 118,800,050 102,413,841 118,800,050 107,534,528 118,800,050 0 111,466,363 7.41%
2005-05-11 0 0.108 0.103 0.109 0.108 0.108 94,500 10,174 0.1077 110,606,949 105,486,255 111,631,082 110,606,949 110,606,949 0 110,260,148 -0.92%
2005-05-10 0 0.109 0.103 0.109 0.096 0.113 155,250 16,745 0.1079 111,631,082 105,486,255 111,631,082 98,317,287 115,727,636 0 110,461,819 -5.22%
2005-05-09 0 0.115 - 0.119 0.115 0.115 76,000 8,740 0.1150 117,775,917 - 121,872,472 117,775,917 117,775,917 0 117,775,915 6.48%
2005-05-06 0 0.108 0.100 - 0.100 0.108 72,000 7,680 0.1067 110,606,949 102,413,841 - 102,413,841 110,606,949 0 109,241,429 2.86%
2005-05-05 0 0.105 - 0.110 - - 0 0 - 107,534,528 - 112,655,223 - - 0 - 0.00%
2005-05-04 0 0.105 0.105 0.120 0.100 0.100 100,000 10,000 0.1000 107,534,528 107,534,528 122,896,604 102,413,841 102,413,841 0 102,413,839 5.00%
2005-05-03 0 0.100 0.100 0.110 0.095 0.100 46,032 4,393 0.0954 102,413,841 102,413,841 112,655,223 97,293,146 102,413,841 0 97,737,225 0.00%
2005-04-29 0 0.100 0.100 0.108 0.096 0.100 403,500 40,155 0.0995 102,413,841 102,413,841 110,606,949 98,317,287 102,413,841 0 101,918,902 0.00%
2005-04-28 0 0.100 0.089 0.100 0.095 0.100 300,000 29,980 0.0999 102,413,841 91,148,319 102,413,841 97,293,146 102,413,841 0 102,345,563 0.00%
2005-04-27 0 0.100 0.098 - 0.094 0.100 601,100 57,191 0.0951 102,413,841 100,365,560 - 96,269,006 102,413,841 0 97,440,524 3.09%
2005-04-26 0 0.097 0.082 0.100 - - 0 0 - 99,341,427 83,979,351 102,413,841 - - 0 - 0.00%
2005-04-25 0 0.097 0.082 0.100 - - 0 0 - 99,341,427 83,979,351 102,413,841 - - 0 - 0.00%
2005-04-22 0 0.097 0.097 0.100 0.087 0.087 15,750 1,307 0.0830 99,341,427 99,341,427 102,413,841 89,100,038 89,100,038 0 84,987,230 0.00%
2005-04-21 0 0.097 0.080 0.100 - - 0 0 - 99,341,427 81,931,070 102,413,841 - - 0 - 0.00%
2005-04-20 0 0.097 0.080 0.101 - - 0 0 - 99,341,427 81,931,070 103,437,981 - - 0 - 0.00%
2005-04-19 0 0.097 0.088 0.102 - - 0 0 - 99,341,427 90,124,178 104,462,114 - - 0 - 0.00%
2005-04-18 0 0.097 0.084 0.097 - - 0 0 - 99,341,427 86,027,624 99,341,427 - - 0 - 0.00%
2005-04-15 0 0.097 0.089 0.105 - - 0 0 - 99,341,427 91,148,319 107,534,528 - - 0 - 0.00%
2005-04-14 0 0.097 0.093 0.105 0.097 0.097 4,000 388 0.0970 99,341,427 95,244,873 107,534,528 99,341,427 99,341,427 0 99,341,424 -7.62%
2005-04-13 0 0.105 0.090 0.110 - - 0 0 - 107,534,528 92,172,459 112,655,223 - - 0 - 0.00%
2005-04-12 0 0.105 0.097 0.110 - - 0 0 - 107,534,528 99,341,427 112,655,223 - - 0 - 0.00%
2005-04-11 0 0.105 0.097 0.113 - - 750 68 0.0907 107,534,528 99,341,427 115,727,636 - - 0 92,855,214 0.00%
2005-04-08 0 0.105 0.105 0.112 0.100 0.100 100,000 10,000 0.1000 107,534,528 107,534,528 114,703,503 102,413,841 102,413,841 0 102,413,839 0.00%
2005-04-07 0 0.105 0.105 0.113 - - 0 0 - 107,534,528 107,534,528 115,727,636 - - 0 - 3.96%
2005-04-06 0 0.101 0.101 - 0.100 0.110 276,000 29,144 0.1056 103,437,981 103,437,981 - 102,413,841 112,655,223 0 108,143,077 1.00%
2005-04-04 0 0.100 0.100 0.110 0.100 0.100 288,000 28,800 0.1000 102,413,841 102,413,841 112,655,223 102,413,841 102,413,841 0 102,413,839 0.00%
2005-04-01 0 0.100 0.100 0.110 0.100 0.100 36,000 3,600 0.1000 102,413,841 102,413,841 112,655,223 102,413,841 102,413,841 0 102,413,839 -5.66%
2005-03-31 0 0.106 0.101 0.112 0.106 0.106 200,000 21,200 0.1060 108,558,668 103,437,981 114,703,503 108,558,668 108,558,668 0 108,558,670 -4.50%
2005-03-30 0 0.111 0.103 0.114 0.110 0.111 672,000 74,092 0.1103 113,679,363 105,486,255 116,751,777 112,655,223 113,679,363 0 112,917,354 4.72%
2005-03-29 0 0.106 0.106 0.110 0.097 0.106 6,996,000 686,388 0.0981 108,558,668 108,558,668 112,655,223 99,341,427 108,558,668 0 100,479,746 6.00%
2005-03-24 0 0.100 0.096 0.104 0.099 0.107 8,040,000 801,584 0.0997 102,413,841 98,317,287 106,510,395 101,389,700 109,582,809 0 102,106,088 8.70%
2005-03-23 0 0.092 0.092 0.098 0.091 0.100 460,000 45,060 0.0980 94,220,732 94,220,732 100,365,560 93,196,592 102,413,841 0 100,321,035 0.00%
2005-03-22 0 0.092 0.085 0.100 - - 0 0 - 94,220,732 87,051,764 102,413,841 - - 0 - 0.00%
2005-03-21 0 0.092 0.086 0.100 - - 0 0 - 94,220,732 88,075,905 102,413,841 - - 0 - 0.00%
2005-03-18 0 0.092 0.091 0.100 0.092 0.092 500,000 46,000 0.0920 94,220,732 93,196,592 102,413,841 94,220,732 94,220,732 0 94,220,732 -5.15%
2005-03-17 0 0.097 0.087 0.098 - - 250 20 0.0800 99,341,427 89,100,038 100,365,560 - - 0 81,931,071 0.00%
2005-03-16 0 0.097 0.094 0.098 0.097 0.097 300,000 29,100 0.0970 99,341,427 96,269,006 100,365,560 99,341,427 99,341,427 0 99,341,424 -1.02%
2005-03-15 0 0.098 0.093 0.100 - - 0 0 - 100,365,560 95,244,873 102,413,841 - - 0 - 0.00%
2005-03-14 0 0.098 0.090 0.106 - - 0 0 - 100,365,560 92,172,459 108,558,668 - - 0 - 0.00%
2005-03-11 0 0.098 0.090 0.098 0.095 0.098 320,000 30,460 0.0952 100,365,560 92,172,459 100,365,560 97,293,146 100,365,560 0 97,485,173 0.00%
2005-03-10 0 0.098 0.096 0.098 0.098 0.103 284,000 27,920 0.0983 100,365,560 98,317,287 100,365,560 100,365,560 105,486,255 0 100,682,901 -4.85%
2005-03-09 0 0.103 0.098 0.103 0.096 0.103 289,887 29,262 0.1009 105,486,255 100,365,560 105,486,255 98,317,287 105,486,255 0 103,379,378 1.98%
2005-03-08 0 0.101 0.091 0.101 0.101 0.101 200,000 20,200 0.1010 103,437,981 93,196,592 103,437,981 103,437,981 103,437,981 0 103,437,978 1.00%
2005-03-07 0 0.100 0.096 0.100 0.100 0.107 1,100,000 111,400 0.1013 102,413,841 98,317,287 102,413,841 102,413,841 109,582,809 0 103,717,288 -13.04%
2005-03-04 0 0.115 - - - - 0 0 - 117,775,917 - - - - 0 - 0.00%
2005-03-03 0 0.115 - 0.120 - - 0 0 - 117,775,917 - 122,896,604 - - 0 - 0.00%
2005-03-02 0 0.115 - 0.115 0.115 0.122 100,000 11,880 0.1188 117,775,917 - 117,775,917 117,775,917 124,944,885 0 121,667,641 2.68%
2005-03-01 0 0.112 0.110 0.112 0.108 0.112 4,168,000 460,216 0.1104 114,703,503 112,655,223 114,703,503 110,606,949 114,703,503 0 113,081,784 0.00%
2005-02-28 0 0.112 0.107 0.118 0.112 0.112 600,000 67,200 0.1120 114,703,503 109,582,809 120,848,331 114,703,503 114,703,503 0 114,703,500 1.82%
2005-02-25 0 0.110 0.102 - - - 0 0 - 112,655,223 104,462,114 - - - 0 - 0.00%
2005-02-24 0 0.110 0.110 0.123 0.110 0.117 128,000 14,780 0.1155 112,655,223 112,655,223 125,969,026 112,655,223 119,824,191 0 118,255,980 0.00%
2005-02-23 0 0.110 0.110 0.118 0.102 0.110 200,000 21,360 0.1068 112,655,223 112,655,223 120,848,331 104,462,114 112,655,223 0 109,377,980 0.00%
2005-02-22 0 0.110 0.102 - - - 0 0 - 112,655,223 104,462,114 - - - 0 - 0.00%
2005-02-21 0 0.110 0.110 0.120 0.110 0.120 296,000 33,520 0.1132 112,655,223 112,655,223 122,896,604 112,655,223 122,896,604 0 115,976,753 -5.17%
2005-02-18 0 0.116 0.107 0.116 0.107 0.116 236,000 25,684 0.1088 118,800,050 109,582,809 118,800,050 109,582,809 118,800,050 0 111,457,502 11.54%
2005-02-17 0 0.104 0.092 0.110 0.104 0.104 192,000 19,968 0.1040 106,510,395 94,220,732 112,655,223 106,510,395 106,510,395 0 106,510,393 0.97%
2005-02-16 0 0.103 0.095 - - - 0 0 - 105,486,255 97,293,146 - - - 0 - 0.00%
2005-02-15 0 0.103 0.095 0.107 - - 0 0 - 105,486,255 97,293,146 109,582,809 - - 0 - 0.00%
2005-02-14 0 0.103 0.095 0.103 0.105 0.105 460,000 48,300 0.1050 105,486,255 97,293,146 105,486,255 107,534,528 107,534,528 0 107,534,531 -1.90%
2005-02-08 0 0.105 0.091 0.113 - - 0 0 - 107,534,528 93,196,592 115,727,636 - - 0 - 0.00%
2005-02-07 0 0.105 0.097 - 0.105 0.105 400,000 42,000 0.1050 107,534,528 99,341,427 - 107,534,528 107,534,528 0 107,534,531 3.96%
2005-02-04 0 0.101 0.094 0.109 - - 0 0 - 103,437,981 96,269,006 111,631,082 - - 0 - 0.00%
2005-02-03 0 0.101 0.095 0.109 0.101 0.101 48,000 4,848 0.1010 103,437,981 97,293,146 111,631,082 103,437,981 103,437,981 0 103,437,978 -2.88%
2005-02-02 0 0.104 0.099 0.110 0.104 0.104 140,000 14,560 0.1040 106,510,395 101,389,700 112,655,223 106,510,395 106,510,395 0 106,510,393 0.00%
2005-02-01 0 0.104 0.099 0.112 - - 0 0 - 106,510,395 101,389,700 114,703,503 - - 0 - 0.00%
2005-01-31 0 0.104 0.099 0.116 0.104 0.110 502,300 52,919 0.1054 106,510,395 101,389,700 118,800,050 106,510,395 112,655,223 0 107,896,436 -7.14%
2005-01-28 0 0.112 0.105 0.120 0.112 0.112 100,000 11,200 0.1120 114,703,503 107,534,528 122,896,604 114,703,503 114,703,503 0 114,703,500 -8.94%
2005-01-27 0 0.123 - 0.123 - - 0 0 - 125,969,026 - 125,969,026 - - 0 - -1.60%
2005-01-26 0 0.125 - 0.128 - - 0 0 - 128,017,299 - 131,089,720 - - 0 - 0.00%
2005-01-25 0 0.125 - 0.128 0.125 0.125 100,000 12,500 0.1250 128,017,299 - 131,089,720 128,017,299 128,017,299 0 128,017,299 -1.57%
2005-01-24 0 0.127 - 0.130 - - 0 0 - 130,065,580 - 133,137,986 - - 0 - 0.00%
2005-01-21 0 0.127 - 0.128 - - 0 0 - 130,065,580 - 131,089,720 - - 0 - 0.00%
2005-01-20 0 0.127 - 0.132 0.127 0.127 32,000 4,064 0.1270 130,065,580 - 135,186,267 130,065,580 130,065,580 0 130,065,576 6.72%
2005-01-19 0 0.119 - 0.127 - - 4,250 340 0.0800 121,872,472 - 130,065,580 - - 0 81,931,071 0.00%
2005-01-18 0 0.119 0.106 0.119 0.119 0.119 12,000 1,428 0.1190 121,872,472 108,558,668 121,872,472 121,872,472 121,872,472 0 121,872,469 2.59%
2005-01-17 0 0.116 0.108 0.118 0.116 0.116 120,000 13,920 0.1160 118,800,050 110,606,949 120,848,331 118,800,050 118,800,050 0 118,800,054 0.00%
2005-01-14 0 0.116 0.116 0.120 0.116 0.116 80,000 9,280 0.1160 118,800,050 118,800,050 122,896,604 118,800,050 118,800,050 0 118,800,054 -2.52%
2005-01-13 0 0.119 0.115 0.120 0.116 0.120 116,000 13,824 0.1192 121,872,472 117,775,917 122,896,604 118,800,050 122,896,604 0 122,049,044 -0.83%
2005-01-12 0 0.120 0.115 0.128 0.120 0.120 140,000 16,800 0.1200 122,896,604 117,775,917 131,089,720 122,896,604 122,896,604 0 122,896,607 0.00%
2005-01-11 0 0.120 0.120 0.125 0.120 0.134 460,000 59,328 0.1290 122,896,604 122,896,604 128,017,299 122,896,604 137,234,548 0 132,087,136 -4.00%
2005-01-10 0 0.125 0.125 0.130 0.120 0.135 3,040,000 393,224 0.1294 128,017,299 128,017,299 133,137,986 122,896,604 138,258,688 0 132,472,301 8.70%
2005-01-07 0 0.115 0.111 0.115 0.110 0.115 1,220,150 137,236 0.1125 117,775,917 113,679,363 117,775,917 112,655,223 117,775,917 0 115,189,654 -4.17%
2005-01-06 0 0.120 0.114 0.120 0.108 0.128 2,088,000 245,492 0.1176 122,896,604 116,751,777 122,896,604 110,606,949 131,089,720 0 120,410,815 13.21%
2005-01-05 0 0.106 0.106 0.109 0.105 0.111 1,072,000 113,980 0.1063 108,558,668 108,558,668 111,631,082 107,534,528 113,679,363 0 108,891,132 0.95%
2005-01-04 0 0.105 0.105 0.112 0.103 0.110 7,828,000 830,276 0.1061 107,534,528 107,534,528 114,703,503 105,486,255 112,655,223 0 108,625,131 -11.02%
2005-01-03 1 - - - - - 0 0 - 120,848,331 - - - - 0 - 0.00%
2004-12-31 1 - - - - - 0 0 - 120,848,331 - - - - 0 - 0.00%
2004-12-30 1 - - - - - 0 0 - 120,848,331 - - - - 0 - 0.00%
2004-12-29 1 - - - - - 0 0 - 120,848,331 - - - - 0 - 0.00%
2004-12-28 1 - - - - - 0 0 - 120,848,331 - - - - 0 - 0.00%
2004-12-24 0 0.118 0.104 0.126 - - 250 23 0.0920 120,848,331 106,510,395 129,041,440 - - 0 94,220,732 0.00%
2004-12-23 0 0.118 - 0.118 0.118 0.118 100,500 11,845 0.1179 120,848,331 - 120,848,331 120,848,331 120,848,331 0 120,705,664 -1.67%
2004-12-22 0 0.120 - 0.120 0.125 0.125 52,000 6,500 0.1250 122,896,604 - 122,896,604 128,017,299 128,017,299 0 128,017,299 -4.00%
2004-12-21 0 0.125 0.111 0.125 0.118 0.125 352,300 41,932 0.1190 128,017,299 113,679,363 128,017,299 120,848,331 128,017,299 0 121,896,597 13.64%
2004-12-20 0 0.110 0.110 0.118 0.110 0.110 400,000 44,000 0.1100 112,655,223 112,655,223 120,848,331 112,655,223 112,655,223 0 112,655,223 7.84%
2004-12-17 0 0.102 0.101 0.118 0.102 0.110 72,000 7,760 0.1078 104,462,114 103,437,981 120,848,331 104,462,114 112,655,223 0 110,379,360 -7.27%
2004-12-16 0 0.110 0.110 0.118 - - 0 0 - 112,655,223 112,655,223 120,848,331 - - 0 - 0.00%
2004-12-15 0 0.110 0.110 - 0.110 0.119 368,000 41,608 0.1131 112,655,223 112,655,223 - 112,655,223 121,872,472 0 115,794,430 -1.79%
2004-12-14 0 0.112 0.106 0.122 0.112 0.112 200,100 22,411 0.1120 114,703,503 108,558,668 124,944,885 114,703,503 114,703,503 0 114,702,476 -6.67%
2004-12-13 0 0.120 - 0.120 - - 0 0 - 122,896,604 - 122,896,604 - - 0 - -1.64%
2004-12-10 0 0.122 - 0.122 - - 0 0 - 124,944,885 - 124,944,885 - - 0 - -2.40%
2004-12-09 0 0.125 - 0.128 - - 50 6 0.1200 128,017,299 - 131,089,720 - - 0 122,896,607 0.00%
2004-12-08 0 0.125 - 0.130 - - 0 0 - 128,017,299 - 133,137,986 - - 0 - 0.00%
2004-12-07 0 0.125 - 0.130 - - 250 25 0.1000 128,017,299 - 133,137,986 - - 0 102,413,839 0.00%
2004-12-06 0 0.125 - 0.125 - - 1,000 110 0.1100 128,017,299 - 128,017,299 - - 0 112,655,223 -2.34%
2004-12-03 0 0.128 - 0.132 - - 0 0 - 131,089,720 - 135,186,267 - - 0 - 0.00%
2004-12-02 0 0.128 - 0.132 - - 0 0 - 131,089,720 - 135,186,267 - - 0 - 0.00%
2004-12-01 0 0.128 0.125 0.132 0.120 0.132 1,892,000 236,908 0.1252 131,089,720 128,017,299 135,186,267 122,896,604 135,186,267 0 128,238,149 2.40%
2004-11-30 0 0.125 0.119 0.143 0.125 0.152 460,000 61,760 0.1343 128,017,299 121,872,472 146,451,797 128,017,299 155,669,031 0 137,501,711 -16.67%
2004-11-29 0 0.150 - 0.151 - - 0 0 - 153,620,765 - 154,644,890 - - 0 - 0.00%
2004-11-26 0 0.150 0.146 0.152 0.150 0.150 20,000 3,000 0.1500 153,620,765 149,524,203 155,669,031 153,620,765 153,620,765 0 153,620,759 0.67%
2004-11-25 0 0.149 0.145 0.149 0.149 0.158 288,000 44,260 0.1537 152,596,625 148,500,063 152,596,625 152,596,625 161,813,873 0 157,390,157 -12.35%
2004-11-24 0 0.170 - 0.172 0.170 0.170 16,412 2,746 0.1673 174,103,529 - 176,151,809 174,103,529 174,103,529 0 171,355,351 3.66%
2004-11-23 0 0.164 0.161 0.164 0.161 0.184 2,064,000 337,000 0.1633 167,958,701 164,886,280 167,958,701 164,886,280 188,441,465 0 167,216,395 0.00%
2004-11-22 0 0.164 0.102 0.164 0.130 0.164 568,000 84,040 0.1480 167,958,701 104,462,114 167,958,701 133,137,986 167,958,701 0 151,529,209 26.15%
2004-11-19 0 0.130 - 0.138 - - 0 0 - 133,137,986 - 141,331,095 - - 0 - 0.00%
2004-11-18 0 0.130 0.101 - - - 0 0 - 133,137,986 103,437,981 - - - 0 - 0.00%
2004-11-17 0 0.130 0.101 0.140 - - 0 0 - 133,137,986 103,437,981 143,379,376 - - 0 - 0.00%
2004-11-16 0 0.130 - 0.138 0.130 0.130 12,000 1,560 0.1300 133,137,986 - 141,331,095 133,137,986 133,137,986 0 133,137,991 13.04%
2004-11-15 0 0.115 0.115 0.123 - - 0 0 - 117,775,917 117,775,917 125,969,026 - - 0 - 10.58%
2004-11-12 0 0.104 0.100 - - - 0 0 - 106,510,395 102,413,841 - - - 0 - 0.00%
2004-11-11 0 0.104 0.100 - - - 0 0 - 106,510,395 102,413,841 - - - 0 - 0.00%
2004-11-10 0 0.104 0.100 - - - 0 0 - 106,510,395 102,413,841 - - - 0 - 0.00%
2004-11-09 0 0.104 0.100 - - - 0 0 - 106,510,395 102,413,841 - - - 0 - 0.00%
2004-11-08 0 0.104 0.100 - - - 0 0 - 106,510,395 102,413,841 - - - 0 - 0.00%
2004-11-05 0 0.104 0.100 0.104 0.104 0.104 20,000 2,080 0.1040 106,510,395 102,413,841 106,510,395 106,510,395 106,510,395 0 106,510,393 0.97%
2004-11-04 0 0.103 0.100 0.105 - - 0 0 - 105,486,255 102,413,841 107,534,528 - - 0 - 0.00%
2004-11-03 0 0.103 0.101 0.105 0.103 0.103 60,000 6,180 0.1030 105,486,255 103,437,981 107,534,528 105,486,255 105,486,255 0 105,486,254 3.00%
2004-11-02 0 0.100 0.100 0.104 0.100 0.100 13,605 1,344 0.0988 102,413,841 102,413,841 106,510,395 102,413,841 102,413,841 0 101,171,775 0.00%
2004-11-01 0 0.100 0.100 0.105 0.089 0.100 404,000 39,388 0.0975 102,413,841 102,413,841 107,534,528 91,148,319 102,413,841 0 99,848,423 0.00%
2004-10-29 0 0.100 0.100 0.108 0.100 0.100 10,500 1,050 0.1000 102,413,841 102,413,841 110,606,949 102,413,841 102,413,841 0 102,413,839 12.36%
2004-10-28 0 0.089 0.080 - - - 0 0 - 91,148,319 81,931,070 - - - 0 - 0.00%
2004-10-27 0 0.089 0.083 0.100 0.089 0.100 128,000 11,832 0.0924 91,148,319 85,003,483 102,413,841 91,148,319 102,413,841 0 94,668,793 -11.00%
2004-10-26 0 0.100 0.100 - 0.100 0.100 36,000 3,600 0.1000 102,413,841 102,413,841 - 102,413,841 102,413,841 0 102,413,839 16.28%
2004-10-25 0 0.086 - 0.100 - - 0 0 - 88,075,905 - 102,413,841 - - 0 - 0.00%
2004-10-21 0 0.086 0.082 0.099 - - 0 0 - 88,075,905 83,979,351 101,389,700 - - 0 - 0.00%
2004-10-20 0 0.086 0.086 0.094 0.086 0.098 1,580,050 140,668 0.0890 88,075,905 88,075,905 96,269,006 88,075,905 100,365,560 0 91,176,545 -16.50%
2004-10-19 0 0.103 0.095 0.110 - - 0 0 - 105,486,255 97,293,146 112,655,223 - - 0 - 0.00%
2004-10-18 0 0.103 - - - - 0 0 - 105,486,255 - - - - 0 - 0.00%
2004-10-15 0 0.103 - - - - 0 0 - 105,486,255 - - - - 0 - 0.00%
2004-10-14 0 0.103 - - - - 0 0 - 105,486,255 - - - - 0 - 0.00%
2004-10-13 0 0.103 - - - - 0 0 - 105,486,255 - - - - 0 - 0.00%
2004-10-12 0 0.103 0.070 - - - 0 0 - 105,486,255 71,689,688 - - - 0 - 0.00%
2004-10-11 0 0.103 - 0.103 - - 1,000 90 0.0900 105,486,255 - 105,486,255 - - 0 92,172,455 -4.63%
2004-10-08 0 0.108 - 0.112 - - 0 0 - 110,606,949 - 114,703,503 - - 0 - 0.00%
2004-10-07 0 0.108 0.081 0.110 - - 0 0 - 110,606,949 82,955,210 112,655,223 - - 0 - 0.00%
2004-10-06 0 0.108 0.081 0.112 - - 2,500 188 0.0752 110,606,949 82,955,210 114,703,503 - - 0 77,015,207 0.00%
2004-10-05 0 0.108 - 0.115 - - 0 0 - 110,606,949 - 117,775,917 - - 0 - 0.00%
2004-10-04 0 0.108 - - - - 0 0 - 110,606,949 - - - - 0 - 0.00%
2004-09-30 0 0.108 - - - - 0 0 - 110,606,949 - - - - 0 - 0.00%
2004-09-28 0 0.108 - 0.108 - - 0 0 - 110,606,949 - 110,606,949 - - 0 - -1.82%
2004-09-27 0 0.110 - 0.110 - - 0 0 - 112,655,223 - 112,655,223 - - 0 - -1.79%
2004-09-24 0 0.112 - 0.112 - - 0 0 - 114,703,503 - 114,703,503 - - 0 - 0.00%
2004-09-23 0 0.112 - 0.112 - - 0 0 - 114,703,503 - 114,703,503 - - 0 - 0.00%
2004-09-22 0 0.112 - 0.120 - - 0 0 - 114,703,503 - 122,896,604 - - 0 - 0.00%
2004-09-21 0 0.112 - 0.118 - - 0 0 - 114,703,503 - 120,848,331 - - 0 - 0.00%
2004-09-20 0 0.112 - 0.120 - - 0 0 - 114,703,503 - 122,896,604 - - 0 - 0.00%
2004-09-17 0 0.112 0.112 0.118 - - 0 0 - 114,703,503 114,703,503 120,848,331 - - 0 - 0.00%
2004-09-16 0 0.112 0.100 0.112 0.110 0.113 180,000 20,020 0.1112 114,703,503 102,413,841 114,703,503 112,655,223 115,727,636 0 113,906,948 6.67%
2004-09-15 0 0.105 0.090 0.105 - - 0 0 - 107,534,528 92,172,459 107,534,528 - - 0 - 0.00%
2004-09-14 0 0.105 - 0.105 - - 0 0 - 107,534,528 - 107,534,528 - - 0 - 0.00%
2004-09-13 0 0.105 - 0.113 - - 0 0 - 107,534,528 - 115,727,636 - - 0 - 0.00%
2004-09-10 0 0.105 0.095 0.105 0.092 0.105 1,353,900 137,579 0.1016 107,534,528 97,293,146 107,534,528 94,220,732 107,534,528 0 104,069,677 14.13%
2004-09-09 0 0.092 0.085 - - - 0 0 - 94,220,732 87,051,764 - - - 0 - 0.00%
2004-09-08 0 0.092 0.087 - 0.092 0.092 100,000 9,200 0.0920 94,220,732 89,100,038 - 94,220,732 94,220,732 0 94,220,732 0.00%
2004-09-07 0 0.092 0.092 0.100 0.085 0.100 1,638,552 149,179 0.0910 94,220,732 94,220,732 102,413,841 87,051,764 102,413,841 0 93,240,826 -12.38%
2004-09-06 0 0.105 0.098 - - - 1,000 90 0.0900 107,534,528 100,365,560 - - - 0 92,172,455 0.00%
2004-09-03 0 0.105 0.105 - - - 0 0 - 107,534,528 107,534,528 - - - 0 - 2.94%
2004-09-02 0 0.102 0.098 - - - 0 0 - 104,462,114 100,365,560 - - - 0 - 0.00%
2004-09-01 0 0.102 0.098 0.120 - - 0 0 - 104,462,114 100,365,560 122,896,604 - - 0 - 0.00%
2004-08-31 0 0.102 - - - - 0 0 - 104,462,114 - - - - 0 - 0.00%
2004-08-30 0 0.102 - - - - 0 0 - 104,462,114 - - - - 0 - 0.00%
2004-08-27 0 0.102 - - - - 0 0 - 104,462,114 - - - - 0 - 0.00%
2004-08-26 0 0.102 - - - - 0 0 - 104,462,114 - - - - 0 - 0.00%
2004-08-25 0 0.102 0.095 0.109 - - 2,750 234 0.0851 104,462,114 97,293,146 111,631,082 - - 0 87,144,867 0.00%
2004-08-24 0 0.102 - - - - 0 0 - 104,462,114 - - - - 0 - 0.00%
2004-08-23 0 0.102 - - - - 0 0 - 104,462,114 - - - - 0 - 0.00%
2004-08-20 0 0.102 - 0.109 - - 0 0 - 104,462,114 - 111,631,082 - - 0 - 0.00%
2004-08-19 0 0.102 0.095 0.110 - - 0 0 - 104,462,114 97,293,146 112,655,223 - - 0 - 0.00%
2004-08-18 0 0.102 0.100 0.102 0.102 0.110 685,500 70,343 0.1026 104,462,114 102,413,841 104,462,114 104,462,114 112,655,223 0 105,092,585 -15.00%
2004-08-17 0 0.120 - 0.128 - - 0 0 - 122,896,604 - 131,089,720 - - 0 - 0.00%
2004-08-16 0 0.120 - - - - 0 0 - 122,896,604 - - - - 0 - 0.00%
2004-08-13 0 0.120 - 0.128 - - 0 0 - 122,896,604 - 131,089,720 - - 0 - 0.00%
2004-08-12 0 0.120 0.118 0.150 - - 0 0 - 122,896,604 120,848,331 153,620,765 - - 0 - 0.00%
2004-08-11 0 0.120 0.118 - - - 0 0 - 122,896,604 120,848,331 - - - 0 - 0.00%
2004-08-10 0 0.120 0.120 - - - 0 0 - 122,896,604 122,896,604 - - - 0 - 1.69%
2004-08-09 0 0.118 0.110 - 0.118 0.118 12,000 1,416 0.1180 120,848,331 112,655,223 - 120,848,331 120,848,331 0 120,848,330 3.51%
2004-08-06 0 0.114 0.112 0.120 - - 0 0 - 116,751,777 114,703,503 122,896,604 - - 0 - 0.00%
2004-08-05 0 0.114 0.115 - - - 0 0 - 116,751,777 117,775,917 - - - 0 - 0.88%
2004-08-04 0 0.113 0.112 0.136 0.113 0.118 700,000 78,960 0.1128 115,727,636 114,703,503 139,282,829 115,727,636 120,848,331 0 115,522,811 -10.32%
2004-08-03 0 0.126 - 0.136 - - 0 0 - 129,041,440 - 139,282,829 - - 0 - 0.00%
2004-08-02 0 0.126 - 0.130 - - 0 0 - 129,041,440 - 133,137,986 - - 0 - 0.00%
2004-07-30 0 0.126 - 0.126 0.126 0.126 260,000 32,760 0.1260 129,041,440 - 129,041,440 129,041,440 129,041,440 0 129,041,437 -3.08%
2004-07-29 0 0.130 0.115 0.130 0.128 0.132 600,000 78,400 0.1307 133,137,986 117,775,917 133,137,986 131,089,720 135,186,267 0 133,820,750 8.33%
2004-07-28 0 0.120 - 0.140 - - 0 0 - 122,896,604 - 143,379,376 - - 0 - 0.00%
2004-07-27 0 0.120 - 0.128 - - 0 0 - 122,896,604 - 131,089,720 - - 0 - 0.00%
2004-07-26 0 0.120 - 0.120 0.118 0.120 24,000 2,856 0.1190 122,896,604 - 122,896,604 120,848,331 122,896,604 0 121,872,469 9.09%
2004-07-23 0 0.110 0.110 - - - 0 0 - 112,655,223 112,655,223 - - - 0 - 4.76%
2004-07-22 0 0.105 0.105 - 0.100 0.100 100,000 10,000 0.1000 107,534,528 107,534,528 - 102,413,841 102,413,841 0 102,413,839 5.00%
2004-07-21 0 0.100 0.100 0.130 0.100 0.100 100,000 10,000 0.1000 102,413,841 102,413,841 133,137,986 102,413,841 102,413,841 0 102,413,839 0.00%
2004-07-20 0 0.100 0.100 0.130 0.100 0.100 20,000 2,000 0.1000 102,413,841 102,413,841 133,137,986 102,413,841 102,413,841 0 102,413,839 -13.04%
2004-07-19 0 0.115 0.100 0.130 - - 0 0 - 117,775,917 102,413,841 133,137,986 - - 0 - 0.00%
2004-07-16 0 0.115 0.100 - - - 0 0 - 117,775,917 102,413,841 - - - 0 - 0.00%
2004-07-15 0 0.115 - 0.120 - - 0 0 - 117,775,917 - 122,896,604 - - 0 - 0.00%
2004-07-14 0 0.115 0.100 0.115 0.115 0.116 3,600,000 414,100 0.1150 117,775,917 102,413,841 117,775,917 117,775,917 118,800,050 0 117,804,363 4.55%
2004-07-13 0 0.110 0.101 0.130 - - 0 0 - 112,655,223 103,437,981 133,137,986 - - 0 - 0.00%
2004-07-12 0 0.110 0.102 0.130 - - 0 0 - 112,655,223 104,462,114 133,137,986 - - 0 - 0.00%
2004-07-09 0 0.110 - - - - 0 0 - 112,655,223 - - - - 0 - 0.00%
2004-07-08 0 0.110 0.102 0.130 - - 0 0 - 112,655,223 104,462,114 133,137,986 - - 0 - 0.00%
2004-07-07 0 0.110 0.104 - - - 0 0 - 112,655,223 106,510,395 - - - 0 - 0.00%
2004-07-06 0 0.110 0.102 0.129 - - 250 24 0.0960 112,655,223 104,462,114 132,113,846 - - 0 98,317,286 0.00%
2004-07-05 0 0.110 0.103 - 0.103 0.110 200,000 21,300 0.1065 112,655,223 105,486,255 - 105,486,255 112,655,223 0 109,070,739 0.00%
2004-07-02 0 0.110 - - - - 0 0 - 112,655,223 - - - - 0 - 0.00%
2004-06-30 0 0.110 0.105 - 0.110 0.110 4,000 440 0.1100 112,655,223 107,534,528 - 112,655,223 112,655,223 0 112,655,223 -6.78%
2004-06-29 0 0.118 0.110 0.118 - - 0 0 - 120,848,331 112,655,223 120,848,331 - - 0 - -1.67%
2004-06-28 0 0.120 - 0.120 - - 0 0 - 122,896,604 - 122,896,604 - - 0 - 0.00%
2004-06-25 0 0.120 0.100 - - - 0 0 - 122,896,604 102,413,841 - - - 0 - 0.00%
2004-06-24 0 0.120 0.100 0.125 - - 0 0 - 122,896,604 102,413,841 128,017,299 - - 0 - 0.00%
2004-06-23 0 0.120 0.100 0.120 - - 0 0 - 122,896,604 102,413,841 122,896,604 - - 0 - 0.00%
2004-06-21 0 0.120 0.100 0.120 - - 0 0 - 122,896,604 102,413,841 122,896,604 - - 0 - 0.00%
2004-06-18 0 0.120 0.100 0.120 - - 0 0 - 122,896,604 102,413,841 122,896,604 - - 0 - 0.00%
2004-06-17 0 0.120 0.112 0.120 - - 0 0 - 122,896,604 114,703,503 122,896,604 - - 0 - -4.00%
2004-06-16 0 0.125 0.117 0.125 - - 0 0 - 128,017,299 119,824,191 128,017,299 - - 0 - -3.10%
2004-06-15 0 0.129 0.103 0.130 - - 0 0 - 132,113,846 105,486,255 133,137,986 - - 0 - 0.00%
2004-06-14 0 0.129 0.101 0.130 - - 0 0 - 132,113,846 103,437,981 133,137,986 - - 0 - 0.00%
2004-06-11 0 0.129 0.101 0.130 - - 0 0 - 132,113,846 103,437,981 133,137,986 - - 0 - 0.00%
2004-06-10 0 0.129 0.103 0.129 - - 0 0 - 132,113,846 105,486,255 132,113,846 - - 0 - 0.00%
2004-06-09 0 0.129 0.121 0.129 0.129 0.129 9,750 1,225 0.1256 132,113,846 123,920,745 132,113,846 132,113,846 132,113,846 0 128,673,798 -4.44%
2004-06-08 0 0.135 0.120 0.135 0.140 0.140 80,000 11,200 0.1400 138,258,688 122,896,604 138,258,688 143,379,376 143,379,376 0 143,379,375 8.00%
2004-06-07 0 0.125 0.120 0.133 - - 0 0 - 128,017,299 122,896,604 136,210,408 - - 0 - 0.00%
2004-06-04 0 0.125 0.115 0.140 - - 0 0 - 128,017,299 117,775,917 143,379,376 - - 0 - 0.00%
2004-06-03 0 0.125 0.115 0.130 0.125 0.125 100,500 12,558 0.1250 128,017,299 117,775,917 133,137,986 128,017,299 128,017,299 0 127,971,442 -3.85%
2004-06-02 0 0.130 0.120 0.130 - - 0 0 - 133,137,986 122,896,604 133,137,986 - - 0 - 0.00%
2004-06-01 0 0.130 0.121 0.141 0.130 0.133 248,000 32,252 0.1300 133,137,986 123,920,745 144,403,516 133,137,986 136,210,408 0 133,187,546 -2.26%
2004-05-31 0 0.133 0.123 0.133 - - 0 0 - 136,210,408 125,969,026 136,210,408 - - 0 - 0.00%
2004-05-28 0 0.133 0.133 0.145 0.130 0.138 19,364,000 2,532,988 0.1308 136,210,408 136,210,408 148,500,063 133,137,986 141,331,095 0 133,966,652 -3.62%
2004-05-27 0 0.138 0.115 0.145 0.113 0.138 4,912,282 555,942 0.1132 141,331,095 117,775,917 148,500,063 115,727,636 141,331,095 0 115,905,713 -1.43%
2004-05-25 0 0.140 0.120 - - - 0 0 - 143,379,376 122,896,604 - - - 0 - 0.00%
2004-05-24 0 0.140 0.111 - - - 0 0 - 143,379,376 113,679,363 - - - 0 - 0.00%
2004-05-21 0 0.140 0.122 - 0.140 0.140 140,000 19,600 0.1400 143,379,376 124,944,885 - 143,379,376 143,379,376 0 143,379,375 7.69%
2004-05-20 0 0.130 0.122 0.130 - - 0 0 - 133,137,986 124,944,885 133,137,986 - - 0 - 0.00%
2004-05-19 0 0.130 0.122 0.140 - - 150 17 0.1133 133,137,986 124,944,885 143,379,376 - - 0 116,069,018 0.00%
2004-05-18 0 0.130 - 0.138 - - 250 28 0.1120 133,137,986 - 141,331,095 - - 0 114,703,500 0.00%
2004-05-17 0 0.130 0.101 0.130 - - 0 0 - 133,137,986 103,437,981 133,137,986 - - 0 - -7.14%
2004-05-14 0 0.140 0.117 0.140 0.148 0.148 100,000 14,800 0.1480 143,379,376 119,824,191 143,379,376 151,572,484 151,572,484 0 151,572,482 0.00%
2004-05-13 0 0.140 0.132 - - - 0 0 - 143,379,376 135,186,267 - - - 0 - 0.00%
2004-05-12 0 0.140 0.130 0.145 0.140 0.140 32,000 4,480 0.1400 143,379,376 133,137,986 148,500,063 143,379,376 143,379,376 0 143,379,375 0.00%
2004-05-11 0 0.140 0.109 0.140 - - 0 0 - 143,379,376 111,631,082 143,379,376 - - 0 - -4.11%
2004-05-10 0 0.146 0.125 - - - 0 0 - 149,524,203 128,017,299 - - - 0 - 0.00%
2004-05-07 0 0.146 0.146 0.150 0.136 0.146 416,000 58,232 0.1400 149,524,203 149,524,203 153,620,765 139,282,829 149,524,203 0 143,359,680 -7.59%
2004-05-06 0 0.158 0.150 0.166 0.121 0.158 704,250 100,308 0.1424 161,813,873 153,620,765 170,006,967 123,920,745 161,813,873 0 145,870,463 2.60%
2004-05-05 0 0.154 0.110 0.162 - - 0 0 - 157,717,312 112,655,223 165,910,420 - - 0 - 0.00%
2004-05-04 0 0.154 - 0.162 - - 0 0 - 157,717,312 - 165,910,420 - - 0 - 0.00%
2004-05-03 0 0.154 0.130 0.162 0.100 0.154 184,000 21,496 0.1168 157,717,312 133,137,986 165,910,420 102,413,841 157,717,312 0 119,646,081 -13.48%
2004-04-30 0 0.178 0.111 - - - 0 0 - 182,296,637 113,679,363 - - - 0 - 0.00%
2004-04-29 0 0.178 0.131 - - - 0 0 - 182,296,637 134,162,127 - - - 0 - 0.00%
2004-04-28 0 0.178 - 0.178 - - 0 0 - 182,296,637 - 182,296,637 - - 0 - -1.11%
2004-04-27 0 0.180 0.171 0.185 0.170 0.180 261,571 46,731 0.1787 184,344,918 175,127,669 189,465,605 174,103,529 184,344,918 0 182,967,574 0.56%
2004-04-26 0 0.179 0.179 0.180 0.170 0.171 19,750 3,340 0.1691 183,320,778 183,320,778 184,344,918 174,103,529 175,127,669 0 173,196,062 5.29%
2004-04-23 0 0.170 0.164 0.200 - - 0 0 - 174,103,529 167,958,701 204,827,682 - - 0 - 0.00%
2004-04-22 0 0.170 0.170 0.200 0.170 0.200 429,375 77,774 0.1811 174,103,529 174,103,529 204,827,682 174,103,529 204,827,682 0 185,505,303 -15.00%
2004-04-21 0 0.200 0.130 0.200 - - 0 0 - 204,827,682 133,137,986 204,827,682 - - 0 - -3.38%
2004-04-20 0 0.207 - 0.207 - - 0 0 - 211,996,650 - 211,996,650 - - 0 - -0.96%
2004-04-19 0 0.209 - 0.210 - - 0 0 - 214,044,930 - 215,069,056 - - 0 - 0.00%
2004-04-16 0 0.209 0.182 0.209 - - 0 0 - 214,044,930 186,393,184 214,044,930 - - 0 - 0.00%
2004-04-15 0 0.209 0.168 0.209 0.210 0.210 220,000 46,200 0.2100 214,044,930 172,055,248 214,044,930 215,069,056 215,069,056 0 215,069,062 4.50%
2004-04-14 0 0.200 0.190 0.204 - - 0 0 - 204,827,682 194,586,292 208,924,228 - - 0 - 0.00%
2004-04-13 0 0.200 0.196 0.200 0.200 0.200 190,750 38,109 0.1998 204,827,682 200,731,120 204,827,682 204,827,682 204,827,682 0 204,607,549 -2.91%
2004-04-08 0 0.206 0.196 0.206 - - 0 0 - 210,972,509 200,731,120 210,972,509 - - 0 - 0.00%
2004-04-07 0 0.206 0.195 0.208 0.205 0.206 296,000 60,884 0.2057 210,972,509 199,706,979 213,020,790 209,948,369 210,972,509 0 210,654,196 0.00%
2004-04-06 0 0.206 0.180 0.206 0.205 0.210 304,000 63,144 0.2077 210,972,509 184,344,918 210,972,509 209,948,369 215,069,056 0 212,724,325 -1.44%
2004-04-02 0 0.209 0.209 0.214 0.209 0.215 344,500 73,242 0.2126 214,044,930 214,044,930 219,165,618 214,044,930 220,189,758 0 217,735,687 -2.79%
2004-04-01 0 0.215 0.190 0.218 0.215 0.219 148,000 32,300 0.2182 220,189,758 194,586,292 223,262,164 220,189,758 224,286,305 0 223,511,284 1.42%
2004-03-31 0 0.212 0.210 0.218 0.200 0.212 640,000 133,480 0.2086 217,117,337 215,069,056 223,262,164 204,827,682 217,117,337 0 213,596,863 -1.85%
2004-03-30 0 0.216 0.216 0.227 0.216 0.236 606,375 136,021 0.2243 221,213,899 221,213,899 232,479,413 221,213,899 241,696,662 0 229,732,968 -6.09%
2004-03-29 0 0.230 0.215 0.230 0.212 0.239 775,439 173,026 0.2231 235,551,835 220,189,758 235,551,835 217,117,337 244,769,068 0 228,519,032 -6.88%
2004-03-26 0 0.247 0.242 0.249 0.244 0.280 2,792,000 716,020 0.2565 252,962,177 247,841,490 255,010,458 249,889,771 286,758,751 0 262,644,546 -14.83%
2004-03-25 0 0.290 0.285 0.295 0.280 0.380 4,804,000 1,386,900 0.2887 297,000,125 291,879,438 302,120,812 286,758,751 389,172,584 0 295,665,599 -32.56%
2004-03-24 0 0.430 0.385 0.430 0.430 0.430 32,000 13,760 0.4300 440,379,516 394,293,271 440,379,516 440,379,516 440,379,516 0 440,379,509 7.50%
2004-03-23 0 0.400 0.400 0.450 0.390 0.430 260,000 108,280 0.4165 409,655,363 409,655,363 460,862,264 399,413,958 440,379,516 0 426,514,251 8.11%
2004-03-22 0 0.370 0.370 0.390 0.370 0.370 16,000 5,920 0.3700 378,931,210 378,931,210 399,413,958 378,931,210 378,931,210 0 378,931,205 -5.13%
2004-03-19 0 0.390 0.390 - 0.370 0.390 483,250 183,785 0.3803 399,413,958 399,413,958 - 378,931,210 399,413,958 0 389,490,480 6.85%
2004-03-18 0 0.365 0.365 0.370 0.360 0.400 582,000 215,580 0.3704 373,810,523 373,810,523 378,931,210 368,689,836 409,655,363 0 379,353,530 -3.95%
2004-03-17 0 0.380 0.380 0.400 0.335 0.380 1,200,404 421,885 0.3515 389,172,584 389,172,584 409,655,363 343,086,370 389,172,584 0 359,936,010 13.43%
2004-03-16 0 0.335 0.335 0.375 0.290 0.340 454,400 151,419 0.3332 343,086,370 343,086,370 384,051,897 297,000,125 348,207,057 0 341,272,032 -4.29%
2004-03-15 0 0.350 0.290 0.350 - - 100,250 30,068 0.2999 358,448,431 297,000,125 358,448,431 - - 0 307,170,007 0.00%
2004-03-12 0 0.350 0.295 0.380 0.290 0.350 372,500 122,895 0.3299 358,448,431 302,120,812 389,172,584 297,000,125 358,448,431 0 337,883,189 0.00%
2004-03-11 0 0.350 0.340 0.350 0.330 0.350 1,349,750 469,605 0.3479 358,448,431 348,207,057 358,448,431 337,965,683 358,448,431 0 356,318,214 -2.78%
2004-03-10 0 0.360 0.335 0.360 0.330 0.360 832,100 298,387 0.3586 368,689,836 343,086,370 368,689,836 337,965,683 368,689,836 0 367,251,031 -5.26%
2004-03-09 0 0.380 0.330 0.380 0.380 0.380 57,000 21,160 0.3712 389,172,584 337,965,683 389,172,584 389,172,584 389,172,584 0 380,188,919 -5.00%
2004-03-08 0 0.400 - 0.400 - - 4,750 1,710 0.3600 409,655,363 - 409,655,363 - - 0 368,689,821 -8.05%
2004-03-05 1 - - - - - 0 0 - 445,500,205 - - - - 0 - 0.00%
2004-03-04 1 - - - - - 0 0 - 445,500,205 - - - - 0 - 0.00%
2004-03-03 1 - - - - - 0 0 - 445,500,205 - - - - 0 - 0.00%
2004-03-02 1 - - - - - 0 0 - 445,500,205 - - - - 0 - 0.00%
2004-03-01 1 - - - - - 0 0 - 445,500,205 - - - - 0 - 0.00%
2004-02-27 1 - - - - - 0 0 - 445,500,205 - - - - 0 - 0.00%
2004-02-26 1 - - - - - 0 0 - 445,500,205 - - - - 0 - 0.00%
2004-02-25 1 - - - - - 0 0 - 445,500,205 - - - - 0 - 0.00%
2004-02-24 0 1.360 1.360 - 1.350 1.360 19,000 24,990 1.3153 445,500,205 445,500,205 - 442,224,472 445,500,205 0 430,845,589 0.00%
2004-02-23 0 1.360 1.350 1.400 1.360 1.360 4,000 5,440 1.3600 445,500,205 442,224,472 458,603,140 445,500,205 445,500,205 0 445,500,201 -1.45%
2004-02-20 0 1.380 1.300 1.460 1.300 1.380 8,500 11,345 1.3347 452,051,673 425,845,764 478,257,581 425,845,764 452,051,673 0 437,214,514 2.22%
2004-02-19 0 1.350 1.350 1.430 1.350 1.350 36,500 49,063 1.3442 442,224,472 442,224,472 468,430,341 442,224,472 442,224,472 0 440,321,844 -5.59%
2004-02-18 0 1.430 1.430 1.500 1.350 1.430 20,000 27,960 1.3980 468,430,341 468,430,341 491,360,516 442,224,472 468,430,341 0 457,948,000 5.93%
2004-02-17 0 1.350 1.200 1.380 1.330 1.350 27,250 34,875 1.2798 442,224,472 393,088,428 452,051,673 435,673,004 442,224,472 0 419,234,201 3.85%
2004-02-16 0 1.300 1.180 - 1.250 1.300 25,000 31,820 1.2728 425,845,764 386,536,922 - 409,467,096 425,845,764 0 416,935,776 8.33%
2004-02-13 0 1.200 1.190 1.280 1.200 1.220 44,100 52,612 1.1930 393,088,428 389,812,694 419,294,297 393,088,428 399,639,895 0 390,800,596 -7.69%
2004-02-12 0 1.300 - 1.450 1.300 1.390 18,000 23,960 1.3311 425,845,764 - 474,981,847 425,845,764 455,327,406 0 436,036,961 -6.47%
2004-02-11 0 1.390 1.280 1.400 1.180 1.390 106,250 139,835 1.3161 455,327,406 419,294,297 458,603,140 386,536,922 455,327,406 0 431,117,789 1.46%
2004-02-10 0 1.370 1.150 1.370 - - 0 0 - 448,775,939 376,709,721 448,775,939 - - 0 - -2.84%
2004-02-09 0 1.410 - 1.410 1.410 1.490 89,600 129,248 1.4425 461,878,874 - 461,878,874 461,878,874 488,084,782 0 472,525,029 -6.00%
2004-02-06 0 1.500 1.400 1.540 1.500 1.500 16,000 24,000 1.5000 491,360,516 458,603,140 504,463,450 491,360,516 491,360,516 0 491,360,516 -5.06%
2004-02-05 0 1.580 - 1.620 - - 0 0 - 517,566,424 - 530,669,358 - - 0 - 0.00%
2004-02-04 0 1.580 - 1.680 1.580 1.690 45,250 73,618 1.6269 517,566,424 - 550,323,760 517,566,424 553,599,533 0 532,935,225 0.00%
2004-02-03 0 1.580 1.530 1.650 1.460 1.580 47,118 69,156 1.4677 517,566,424 501,187,716 540,496,559 478,257,581 517,566,424 0 480,786,222 5.33%
2004-02-02 0 1.500 1.500 1.580 1.350 1.500 50,750 70,335 1.3859 491,360,516 491,360,516 517,566,424 442,224,472 491,360,516 0 453,988,070 8.70%
2004-01-30 0 1.380 1.330 1.420 1.260 1.380 36,000 46,880 1.3022 452,051,673 435,673,004 465,154,607 412,742,830 452,051,673 0 426,573,722 9.52%
2004-01-29 0 1.260 1.200 1.320 - - 100 116 1.1600 412,742,830 393,088,428 432,397,271 - - 0 379,985,465 0.00%
2004-01-28 0 1.260 1.260 1.300 1.100 1.260 142,500 175,160 1.2292 412,742,830 412,742,830 425,845,764 360,331,053 412,742,830 0 402,651,265 17.76%
2004-01-27 0 1.070 1.070 - - - 0 0 - 350,503,852 350,503,852 - - - 0 - 1.90%
2004-01-26 0 1.050 1.000 - - - 0 0 - 343,952,345 327,573,677 - - - 0 - 0.00%
2004-01-21 0 1.050 1.050 1.490 1.040 1.040 5,510 5,675 1.0299 343,952,345 343,952,345 488,084,782 340,676,612 340,676,612 0 337,383,052 -0.94%
2004-01-20 0 1.060 1.060 1.490 1.040 1.040 28,050 29,170 1.0399 347,228,079 347,228,079 488,084,782 340,676,612 340,676,612 0 340,653,268 3.92%
2004-01-19 0 1.020 1.000 - - - 400 408 1.0200 334,125,144 327,573,677 - - - 0 334,125,151 0.00%
2004-01-16 0 1.020 1.020 1.100 1.020 1.040 22,850 23,405 1.0243 334,125,144 334,125,144 360,331,053 334,125,144 340,676,612 0 335,530,062 -7.27%
2004-01-15 0 1.100 1.020 - 1.000 1.110 72,200 76,005 1.0527 360,331,053 334,125,144 - 327,573,677 363,606,786 0 344,837,082 -2.65%
2004-01-14 0 1.130 1.130 1.650 1.000 1.300 74,100 85,595 1.1551 370,158,253 370,158,253 540,496,559 327,573,677 425,845,764 0 378,389,594 -31.52%
2004-01-13 0 1.650 - 1.650 1.750 1.800 154,800 277,020 1.7895 540,496,559 - 540,496,559 573,253,935 589,632,603 0 586,204,522 -8.33%
2004-01-12 1 1.800 - - - - 0 0 - 589,632,603 - - - - 0 - 0.00%
2004-01-09 1 1.800 - - - - 0 0 - 589,632,603 - - - - 0 - 0.00%
2004-01-08 1 1.800 - - - - 0 0 - 589,632,603 - - - - 0 - 0.00%
2004-01-07 1 1.800 - - - - 0 0 - 589,632,603 - - - - 0 - 0.00%
2004-01-06 1 1.800 - - - - 0 0 - 589,632,603 - - - - 0 - 0.00%
2004-01-05 1 1.800 - - - - 0 0 - 589,632,603 - - - - 0 - 0.00%
2004-01-02 0 1.800 1.800 1.880 1.600 1.800 50,500 85,650 1.6960 589,632,603 589,632,603 615,838,511 524,117,891 589,632,603 0 555,577,929 19.21%
2003-12-31 0 1.510 1.510 1.550 - - 0 0 - 494,636,249 494,636,249 507,739,184 - - 0 - 0.67%
2003-12-30 0 1.500 1.490 1.530 1.480 1.500 336,047 498,470 1.4833 491,360,516 488,084,782 501,187,716 484,809,048 491,360,516 0 485,901,230 5.63%
2003-12-29 0 1.420 1.420 1.480 1.420 1.420 556,150 789,723 1.4200 465,154,607 465,154,607 484,809,048 465,154,607 465,154,607 0 465,148,731 -2.74%
2003-12-24 0 1.460 1.460 1.530 1.450 1.460 1,256,000 1,821,280 1.4501 478,257,581 478,257,581 501,187,716 474,981,847 478,257,581 0 475,002,696 -1.35%
2003-12-23 0 1.480 1.470 1.530 1.480 1.480 20,225 29,926 1.4797 484,809,048 481,533,315 501,187,716 484,809,048 484,809,048 0 484,695,667 2.07%
2003-12-22 0 1.450 1.430 1.480 1.410 1.450 2,035,500 2,949,835 1.4492 474,981,847 468,430,341 484,809,048 461,878,874 474,981,847 0 474,717,906 2.84%
2003-12-19 0 1.410 1.410 1.450 1.410 1.420 24,169 34,112 1.4114 461,878,874 461,878,874 474,981,847 461,878,874 465,154,607 0 462,335,772 0.71%
2003-12-18 0 1.400 1.400 1.430 1.400 1.410 68,059 95,441 1.4023 458,603,140 458,603,140 468,430,341 458,603,140 461,878,874 0 459,365,540 0.00%
2003-12-17 0 1.400 1.400 1.420 1.400 1.400 15,100 21,016 1.3918 458,603,140 458,603,140 465,154,607 458,603,140 458,603,140 0 455,913,139 -2.78%
2003-12-16 0 1.440 1.420 1.440 - - 5,550 7,659 1.3800 471,706,114 465,154,607 471,706,114 - - 0 452,051,674 -2.70%
2003-12-15 0 1.480 - 1.500 1.420 1.480 45,150 64,907 1.4376 484,809,048 - 491,360,516 465,154,607 484,809,048 0 470,915,275 4.23%
2003-12-12 0 1.420 1.330 1.420 1.300 1.430 88,150 119,148 1.3517 465,154,607 435,673,004 465,154,607 425,845,764 468,430,341 0 442,765,156 11.81%
2003-12-11 0 1.270 1.250 1.280 1.200 1.270 65,100 80,865 1.2422 416,018,564 409,467,096 419,294,297 393,088,428 416,018,564 0 406,900,851 5.83%
2003-12-10 0 1.200 1.190 1.210 1.190 1.200 49,250 58,798 1.1939 393,088,428 389,812,694 396,364,162 389,812,694 393,088,428 0 391,079,737 -0.83%
2003-12-09 0 1.210 1.210 1.230 1.150 1.240 572,113 682,845 1.1935 396,364,162 396,364,162 402,915,629 376,709,721 406,191,363 0 390,975,292 6.14%
2003-12-08 0 1.140 - 1.160 1.130 1.180 229,200 262,732 1.1463 373,433,987 - 379,985,454 370,158,253 386,536,922 0 375,497,763 -0.87%
2003-12-05 0 1.150 1.130 1.150 1.130 1.150 190,275 215,147 1.1307 376,709,721 370,158,253 376,709,721 370,158,253 376,709,721 0 370,392,820 2.68%
2003-12-04 0 1.120 1.120 1.150 1.050 1.160 198,550 219,907 1.1076 366,882,520 366,882,520 376,709,721 343,952,345 379,985,454 0 362,809,089 7.69%
2003-12-03 0 1.040 1.000 1.040 0.990 1.040 42,250 42,618 1.0087 340,676,612 327,573,677 340,676,612 324,297,943 340,676,612 0 330,426,863 6.12%
2003-12-02 0 0.980 0.980 1.040 0.980 0.980 4,500 4,380 0.9733 321,022,210 321,022,210 340,676,612 321,022,210 321,022,210 0 318,838,379 0.00%
2003-12-01 0 0.980 0.940 1.060 - - 2,500 2,225 0.8900 321,022,210 307,919,256 347,228,079 - - 0 291,540,573 0.00%
2003-11-28 0 0.980 0.970 1.000 0.950 0.980 73,100 70,241 0.9609 321,022,210 317,746,476 327,573,677 311,194,989 321,022,210 0 314,762,006 10.11%
2003-11-27 1 0.890 - - - - 0 0 - 291,540,568 - - - - 0 - 0.00%
2003-11-26 1 0.890 - - - - 0 0 - 291,540,568 - - - - 0 - 0.00%
2003-11-25 1 0.890 - - - - 0 0 - 291,540,568 - - - - 0 - 0.00%
2003-11-24 1 0.890 - - - - 0 0 - 291,540,568 - - - - 0 - 0.00%
2003-11-21 0 0.890 - 0.940 - - 0 0 - 291,540,568 - 307,919,256 - - 0 - 0.00%
2003-11-20 0 0.890 0.890 0.940 0.890 0.930 114,800 103,176 0.8987 291,540,568 291,540,568 307,919,256 291,540,568 304,643,522 0 294,405,415 0.00%
2003-11-19 0 0.890 0.840 0.900 - - 650 488 0.7508 291,540,568 275,161,880 294,816,301 - - 0 245,932,238 -1.11%
2003-11-18 0 0.900 0.880 0.960 0.900 0.900 12,000 10,800 0.9000 294,816,301 288,264,834 314,470,723 294,816,301 294,816,301 0 294,816,309 3.45%
2003-11-17 0 0.870 0.860 0.870 0.800 0.900 150,325 123,582 0.8221 284,989,101 281,713,367 284,989,101 262,058,946 294,816,301 0 269,297,922 -4.40%
2003-11-14 0 0.910 0.910 1.010 0.910 0.910 4,000 3,640 0.9100 298,092,055 298,092,055 330,849,411 298,092,055 298,092,055 0 298,092,046 1.11%
2003-11-13 0 0.900 0.900 1.030 0.900 0.900 5,650 5,003 0.8855 294,816,301 294,816,301 337,400,878 294,816,301 294,816,301 0 290,062,143 0.00%
2003-11-12 0 0.900 0.900 0.980 0.900 0.900 6,000 5,300 0.8833 294,816,301 294,816,301 321,022,210 294,816,301 294,816,301 0 289,356,748 -6.25%
2003-11-11 0 0.960 0.900 1.030 - - 6,563 5,804 0.8844 314,470,723 294,816,301 337,400,878 - - 0 289,690,328 0.00%
2003-11-10 0 0.960 - 1.020 - - 1,400 1,190 0.8500 314,470,723 - 334,125,144 - - 0 278,437,625 0.00%
2003-11-07 0 0.960 0.900 1.020 - - 2,750 2,420 0.8800 314,470,723 294,816,301 334,125,144 - - 0 288,264,836 0.00%
2003-11-06 0 0.960 0.930 0.960 - - 3,750 3,263 0.8701 314,470,723 304,643,522 314,470,723 - - 0 285,032,775 -2.04%
2003-11-05 0 0.980 0.970 1.010 0.970 1.030 84,000 84,240 1.0029 321,022,210 317,746,476 330,849,411 317,746,476 337,400,878 0 328,509,602 -2.97%
2003-11-04 0 1.010 0.920 1.050 0.930 1.010 56,550 54,359 0.9613 330,849,411 301,367,788 343,952,345 304,643,522 330,849,411 0 314,882,007 10.99%
2003-11-03 0 0.910 0.900 - - - 2,500 2,125 0.8500 298,092,055 294,816,301 - - - 0 278,437,625 0.00%
2003-10-31 0 0.910 0.910 0.990 0.910 0.950 20,500 18,785 0.9163 298,092,055 298,092,055 324,297,943 298,092,055 311,194,989 0 300,169,343 -4.21%
2003-10-30 0 0.950 0.900 0.950 - - 0 0 - 311,194,989 294,816,301 311,194,989 - - 0 - -5.00%
2003-10-29 0 1.000 - 1.000 - - 0 0 - 327,573,677 - 327,573,677 - - 0 - 0.00%
2003-10-28 0 1.000 - 1.000 - - 350 245 0.7000 327,573,677 - 327,573,677 - - 0 229,301,574 0.00%
2003-10-27 0 1.000 - 1.000 - - 0 0 - 327,573,677 - 327,573,677 - - 0 - 0.00%
2003-10-24 0 1.000 0.610 1.000 - - 0 0 - 327,573,677 199,819,948 327,573,677 - - 0 - -0.99%
2003-10-23 0 1.010 - 1.010 - - 0 0 - 330,849,411 - 330,849,411 - - 0 - -1.94%
2003-10-22 0 1.030 0.900 1.050 - - 250 218 0.8720 337,400,878 294,816,301 343,952,345 - - 0 285,644,246 0.00%
2003-10-21 0 1.030 0.750 1.080 - - 3,000 2,040 0.6800 337,400,878 245,680,258 353,779,585 - - 0 222,750,100 0.00%
2003-10-20 0 1.030 - 1.040 - - 0 0 - 337,400,878 - 340,676,612 - - 0 - 0.00%
2003-10-17 0 1.030 0.970 1.030 1.000 1.030 36,000 36,800 1.0222 337,400,878 317,746,476 337,400,878 327,573,677 337,400,878 0 334,853,092 3.00%
2003-10-16 0 1.000 1.000 1.080 0.950 0.950 40,750 38,575 0.9466 327,573,677 327,573,677 353,779,585 311,194,989 311,194,989 0 310,089,683 -2.91%
2003-10-15 0 1.030 1.000 1.030 - - 7,000 6,588 0.9411 337,400,878 327,573,677 337,400,878 - - 0 308,293,626 -4.63%
2003-10-14 1 1.080 - - - - 0 0 - 353,779,585 - - - - 0 - 0.00%
2003-10-13 0 1.080 0.940 1.080 1.080 1.080 4,250 4,545 1.0694 353,779,585 307,919,256 353,779,585 353,779,585 353,779,585 0 350,311,144 8.00%
2003-10-10 0 1.000 0.950 1.060 1.000 1.000 16,750 16,660 0.9946 327,573,677 311,194,989 347,228,079 327,573,677 327,573,677 0 325,813,580 0.00%
2003-10-09 0 1.000 0.930 1.080 1.000 1.000 12,750 12,690 0.9953 327,573,677 304,643,522 353,779,585 327,573,677 327,573,677 0 326,032,154 8.70%
2003-10-08 0 0.920 0.920 - 0.900 0.920 25,450 22,648 0.8899 301,367,788 301,367,788 - 294,816,301 301,367,788 0 291,508,394 -2.13%
2003-10-07 0 0.940 0.940 1.010 - - 5,000 4,608 0.9216 307,919,256 307,919,256 330,849,411 - - 0 301,891,901 1.08%
2003-10-06 0 0.930 0.870 - - - 250 200 0.8000 304,643,522 284,989,101 - - - 0 262,058,942 0.00%
2003-10-03 0 0.930 0.930 1.020 0.930 0.930 11,350 10,288 0.9064 304,643,522 304,643,522 334,125,144 304,643,522 304,643,522 0 296,923,171 -7.92%
2003-10-02 0 1.010 0.600 1.010 1.010 1.010 48,000 48,480 1.0100 330,849,411 196,544,214 330,849,411 330,849,411 330,849,411 0 330,849,414 0.00%
2003-09-30 0 1.010 - 1.080 1.010 1.050 22,900 23,256 1.0155 330,849,411 - 353,779,585 330,849,411 343,952,345 0 332,666,089 -15.13%
2003-09-29 0 1.190 - 1.200 - - 300,000 315,000 1.0500 389,812,694 - 393,088,428 - - 0 343,952,361 0.00%
2003-09-26 0 1.190 - 1.190 1.200 1.200 22,000 26,000 1.1818 389,812,694 - 389,812,694 393,088,428 393,088,428 0 387,132,527 -0.83%
2003-09-25 0 1.200 1.090 1.250 - - 500 525 1.0500 393,088,428 357,055,319 409,467,096 - - 0 343,952,361 0.00%
2003-09-24 0 1.200 - - - - 0 0 - 393,088,428 - - - - 0 - 0.00%
2003-09-23 0 1.200 - 1.200 - - 0 0 - 393,088,428 - 393,088,428 - - 0 - 0.00%
2003-09-22 0 1.200 - - 1.200 1.200 2,000 2,380 1.1900 393,088,428 - - 393,088,428 393,088,428 0 389,812,676 7.14%
2003-09-19 0 1.120 1.120 1.170 1.080 1.140 13,775 15,112 1.0971 366,882,520 366,882,520 383,261,188 353,779,585 373,433,987 0 359,367,942 -1.75%
2003-09-18 0 1.140 1.140 1.210 1.140 1.260 189,675 233,047 1.2287 373,433,987 373,433,987 396,364,162 373,433,987 412,742,830 0 402,478,253 -9.52%
2003-09-17 0 1.260 1.110 1.300 1.100 1.260 36,000 41,120 1.1422 412,742,830 363,606,786 425,845,764 360,331,053 412,742,830 0 374,161,933 21.15%
2003-09-16 0 1.040 1.040 - 1.000 1.060 31,200 32,553 1.0434 340,676,612 340,676,612 - 327,573,677 347,228,079 0 341,779,035 1.96%
2003-09-15 0 1.020 1.020 1.050 1.020 1.020 750 765 1.0200 334,125,144 334,125,144 343,952,345 334,125,144 334,125,144 0 334,125,151 -2.86%
2003-09-11 0 1.050 1.050 - 1.000 1.040 15,400 15,715 1.0205 343,952,345 343,952,345 - 327,573,677 340,676,612 0 334,274,048 5.00%
2003-09-10 0 1.000 1.000 1.500 1.000 1.000 15,450 15,450 1.0000 327,573,677 327,573,677 491,360,516 327,573,677 327,573,677 0 327,573,677 -34.21%
2003-09-09 0 1.520 - 1.520 - - 0 0 - 497,911,983 - 497,911,983 - - 0 - 0.00%
2003-09-08 0 0.038 0.030 0.038 0.028 0.038 136,000 4,668 0.0343 497,911,973 393,088,404 497,911,973 366,882,530 497,911,973 0 449,739,389 5.56%
2003-09-05 0 0.036 0.036 0.040 0.034 0.040 8,412,000 321,296 0.0382 471,706,075 471,706,075 524,117,871 445,500,225 524,117,871 0 500,466,534 -2.70%
2003-09-04 0 0.037 0.037 0.039 0.033 0.042 12,292,000 457,650 0.0372 484,809,048 484,809,048 511,014,947 432,397,251 550,323,770 0 487,842,803 12.12%
2003-09-03 0 0.033 0.031 0.034 0.026 0.033 6,218,000 189,960 0.0306 432,397,251 406,191,353 445,500,225 340,676,631 432,397,251 0 400,295,244 32.00%
2003-09-02 0 0.025 0.025 0.030 0.024 0.025 1,146,000 28,620 0.0250 327,573,682 327,573,682 393,088,404 314,470,733 327,573,682 0 327,230,668 0.00%
2003-09-01 0 0.025 0.025 0.028 0.025 0.025 684,000 17,100 0.0250 327,573,682 327,573,682 366,882,530 327,573,682 327,573,682 0 327,573,677 0.00%
2003-08-29 0 0.025 0.024 0.029 0.024 0.028 1,376,000 34,938 0.0254 327,573,682 314,470,733 379,985,454 314,470,733 366,882,530 0 332,696,777 0.00%
2003-08-28 0 0.025 0.027 0.028 0.022 0.025 756,000 18,610 0.0246 327,573,682 353,779,580 366,882,530 288,264,834 327,573,682 0 322,547,414 4.17%
2003-08-27 0 0.024 0.024 0.028 0.024 0.033 738,000 20,478 0.0277 314,470,733 314,470,733 366,882,530 314,470,733 432,397,251 0 363,580,149 -4.00%
2003-08-26 0 0.025 0.025 0.028 0.024 0.027 3,420,000 86,686 0.0253 327,573,682 327,573,682 366,882,530 314,470,733 353,779,580 0 332,117,564 -10.71%
2003-08-25 0 0.028 0.024 0.028 0.024 0.028 332,000 8,344 0.0251 366,882,530 314,470,733 366,882,530 314,470,733 366,882,530 0 329,310,212 16.67%
2003-08-22 0 0.024 0.024 0.028 0.024 0.026 84,000 2,036 0.0242 314,470,733 314,470,733 366,882,530 314,470,733 340,676,631 0 317,590,479 -7.69%
2003-08-21 0 0.026 0.023 0.026 0.024 0.026 300,000 7,300 0.0243 340,676,631 301,367,783 340,676,631 314,470,733 340,676,631 0 318,838,379 0.00%
2003-08-20 0 0.026 0.026 0.027 0.024 0.029 280,000 7,220 0.0258 340,676,631 340,676,631 353,779,580 314,470,733 379,985,454 0 337,868,850 8.33%
2003-08-19 0 0.024 0.024 0.028 0.024 0.027 150,000 3,606 0.0240 314,470,733 314,470,733 366,882,530 314,470,733 353,779,580 0 314,994,848 -11.11%
2003-08-18 0 0.027 0.027 0.028 0.025 0.025 34,000 850 0.0250 353,779,580 353,779,580 366,882,530 327,573,682 327,573,682 0 327,573,677 3.85%
2003-08-15 0 0.026 0.025 0.026 0.025 0.026 5,320,000 137,080 0.0258 340,676,631 327,573,682 340,676,631 327,573,682 340,676,631 0 337,622,554 -10.34%
2003-08-14 0 0.029 0.026 0.029 0.024 0.029 3,000,000 77,140 0.0257 379,985,454 340,676,631 379,985,454 314,470,733 379,985,454 0 336,920,446 11.54%
2003-08-13 0 0.026 0.026 0.027 0.023 0.024 822,000 19,468 0.0237 340,676,631 340,676,631 353,779,580 301,367,783 314,470,733 0 310,326,245 8.33%
2003-08-12 0 0.024 0.024 0.025 0.023 0.026 1,686,000 41,902 0.0249 314,470,733 314,470,733 327,573,682 301,367,783 340,676,631 0 325,646,316 9.09%
2003-08-11 0 0.022 0.022 0.025 0.022 0.022 1,454,000 32,388 0.0223 288,264,834 288,264,834 327,573,682 288,264,834 288,264,834 0 291,869,498 0.00%
2003-08-08 0 0.022 0.022 0.025 0.021 0.022 966,000 21,222 0.0220 288,264,834 288,264,834 327,573,682 275,161,885 288,264,834 0 287,857,912 -4.35%
2003-08-07 0 0.023 0.023 0.024 0.022 0.024 1,698,000 38,914 0.0229 301,367,783 301,367,783 314,470,733 288,264,834 314,470,733 0 300,287,446 0.00%
2003-08-06 0 0.023 0.022 0.025 0.020 0.023 1,272,000 27,092 0.0213 301,367,783 288,264,834 327,573,682 262,058,936 301,367,783 0 279,076,291 0.00%
2003-08-05 0 0.023 0.023 0.025 0.022 0.026 1,252,000 29,526 0.0236 301,367,783 301,367,783 327,573,682 288,264,834 340,676,631 0 309,007,680 -8.00%
2003-08-04 0 0.025 0.024 0.027 0.017 0.025 3,190,000 67,682 0.0212 327,573,682 314,470,733 353,779,580 222,750,112 327,573,682 0 278,004,283 13.64%
2003-08-01 1 0.022 - - - - 0 0 - 288,264,834 - - - - 0 - 0.00%
2003-07-31 1 0.022 - - - - 0 0 - 288,264,834 - - - - 0 - 0.00%
2003-07-30 0 0.022 0.022 0.029 0.022 0.022 10,000 220 0.0220 288,264,834 288,264,834 379,985,454 288,264,834 288,264,834 0 288,264,836 -24.14%
2003-07-29 0 0.029 0.021 0.030 0.029 0.029 600,000 17,400 0.0290 379,985,454 275,161,885 393,088,404 379,985,454 379,985,454 0 379,985,465 7.41%
2003-07-28 0 0.027 0.024 0.030 - - 0 0 - 353,779,580 314,470,733 393,088,404 - - 0 - 0.00%
2003-07-25 0 0.027 0.027 0.030 0.027 0.027 900,000 24,300 0.0270 353,779,580 353,779,580 393,088,404 353,779,580 353,779,580 0 353,779,571 0.00%
2003-07-24 0 0.027 0.027 0.029 0.025 0.029 2,692,000 77,656 0.0288 353,779,580 353,779,580 379,985,454 327,573,682 379,985,454 0 377,980,111 8.00%
2003-07-23 0 0.025 0.025 0.027 0.025 0.027 1,104,000 28,704 0.0260 327,573,682 327,573,682 353,779,580 327,573,682 353,779,580 0 340,676,624 -7.41%
2003-07-22 0 0.027 0.025 0.027 0.025 0.029 1,002,000 25,458 0.0254 353,779,580 327,573,682 353,779,580 327,573,682 379,985,454 0 332,909,009 8.00%
2003-07-21 0 0.025 0.025 0.028 0.024 0.032 8,588,000 227,572 0.0265 327,573,682 327,573,682 366,882,530 314,470,733 419,294,326 0 347,212,840 -13.79%
2003-07-18 0 0.029 0.027 0.029 0.024 0.029 5,052,000 122,158 0.0242 379,985,454 353,779,580 379,985,454 314,470,733 379,985,454 0 316,830,920 7.41%
2003-07-17 0 0.027 0.024 0.032 - - 0 0 - 353,779,580 314,470,733 419,294,326 - - 0 - 0.00%
2003-07-16 0 0.027 0.025 0.029 0.025 0.029 820,000 23,700 0.0289 353,779,580 327,573,682 379,985,454 327,573,682 379,985,454 0 378,707,129 -3.57%
2003-07-15 0 0.028 0.025 0.028 0.028 0.028 1,000,000 28,000 0.0280 366,882,530 327,573,682 366,882,530 366,882,530 366,882,530 0 366,882,518 0.00%
2003-07-14 0 0.028 0.027 0.028 0.027 0.028 1,100,000 30,300 0.0275 366,882,530 353,779,580 366,882,530 353,779,580 366,882,530 0 360,926,633 7.69%
2003-07-11 0 0.026 0.025 0.027 0.026 0.027 2,400,000 64,200 0.0268 340,676,631 327,573,682 353,779,580 340,676,631 353,779,580 0 350,503,834 0.00%
2003-07-10 0 0.026 0.023 0.028 0.023 0.026 600,000 15,000 0.0250 340,676,631 301,367,783 366,882,530 301,367,783 340,676,631 0 327,573,677 8.33%
2003-07-09 0 0.024 0.024 0.025 0.018 0.025 1,502,000 37,436 0.0249 314,470,733 314,470,733 327,573,682 235,853,037 327,573,682 0 326,579,179 0.00%
2003-07-08 0 0.024 0.023 0.025 0.023 0.025 300,000 7,180 0.0239 314,470,733 301,367,783 327,573,682 301,367,783 327,573,682 0 313,597,200 -4.00%
2003-07-07 0 0.025 0.025 0.028 0.025 0.026 2,050,000 52,250 0.0255 327,573,682 327,573,682 366,882,530 327,573,682 340,676,631 0 333,965,359 0.00%
2003-07-04 0 0.025 0.022 0.025 0.023 0.025 2,000,000 47,900 0.0240 327,573,682 288,264,834 327,573,682 301,367,783 327,573,682 0 313,815,583 25.00%
2003-07-03 0 0.020 0.019 0.020 0.020 0.020 200,000 4,000 0.0200 262,058,936 248,955,987 262,058,936 262,058,936 262,058,936 0 262,058,942 0.00%
2003-07-02 0 0.020 0.019 0.022 - - 0 0 - 262,058,936 248,955,987 288,264,834 - - 0 - 0.00%
2003-06-30 0 0.020 0.019 0.024 0.020 0.024 28,568,000 584,750 0.0205 262,058,936 248,955,987 314,470,733 262,058,936 314,470,733 0 268,200,375 0.00%
2003-06-27 0 0.020 0.016 0.022 0.020 0.025 3,240,000 72,500 0.0224 262,058,936 209,647,163 288,264,834 262,058,936 327,573,682 0 293,198,662 -31.03%
2003-06-26 0 0.029 0.025 0.029 - - 0 0 - 379,985,454 327,573,682 379,985,454 - - 0 - 0.00%
2003-06-25 0 0.029 0.026 0.029 0.028 0.029 9,700,000 276,300 0.0285 379,985,454 340,676,631 379,985,454 366,882,530 379,985,454 0 373,231,369 -17.14%
2003-06-24 0 0.035 - 0.053 0.035 0.035 1,000,000 35,000 0.0350 458,603,150 - 694,456,187 458,603,150 458,603,150 0 458,603,148 -22.22%
2003-06-23 0 0.045 - 0.045 0.045 0.045 50,000 2,250 0.0450 589,632,642 - 589,632,642 589,632,642 589,632,642 0 589,632,619 7.14%
2003-06-20 0 0.042 - 0.042 - - 0 0 - 550,323,770 - 550,323,770 - - 0 - -2.33%
2003-06-19 0 0.043 - 0.043 - - 0 0 - 563,426,744 - 563,426,744 - - 0 - -2.27%
2003-06-18 0 0.044 - 0.044 - - 0 0 - 576,529,668 - 576,529,668 - - 0 - 0.00%
2003-06-17 0 0.044 0.034 0.044 0.036 0.044 1,230,000 43,848 0.0356 576,529,668 445,500,225 576,529,668 471,706,075 576,529,668 0 467,104,084 15.79%
2003-06-16 0 0.038 0.036 0.038 0.036 0.042 680,000 26,552 0.0390 497,911,973 471,706,075 497,911,973 471,706,075 550,323,770 0 511,631,545 0.00%
2003-06-13 0 0.038 0.034 0.040 0.028 0.038 8,636,000 277,488 0.0321 497,911,973 445,500,225 524,117,871 366,882,530 497,911,973 0 421,017,899 15.15%
2003-06-12 0 0.033 0.033 0.039 0.031 0.031 8,000 248 0.0310 432,397,251 432,397,251 511,014,947 406,191,353 406,191,353 0 406,191,359 6.45%
2003-06-11 0 0.031 0.035 0.036 0.030 0.031 12,000 370 0.0308 406,191,353 458,603,150 471,706,075 393,088,404 406,191,353 0 404,007,535 -16.22%
2003-06-10 0 0.037 0.031 0.037 0.027 0.037 8,788,000 275,264 0.0313 484,809,048 406,191,353 484,809,048 353,779,580 484,809,048 0 410,419,848 -5.13%
2003-06-09 0 0.039 0.039 0.040 - - 0 0 - 511,014,947 511,014,947 524,117,871 - - 0 - 0.00%
2003-06-06 0 0.039 0.029 0.039 0.034 0.039 5,900,000 205,994 0.0349 511,014,947 379,985,454 511,014,947 445,500,225 511,014,947 0 457,479,404 0.00%
2003-06-05 0 0.039 0.039 0.040 - - 0 0 - 511,014,947 511,014,947 524,117,871 - - 0 - 5.41%
2003-06-03 0 0.037 - 0.038 - - 0 0 - 484,809,048 - 497,911,973 - - 0 - 0.00%
2003-06-02 0 0.037 - 0.041 - - 0 0 - 484,809,048 - 537,220,845 - - 0 - 0.00%
2003-05-30 0 0.037 0.037 0.038 - - 0 0 - 484,809,048 484,809,048 497,911,973 - - 0 - 23.33%
2003-05-29 0 0.030 - 0.030 0.030 0.034 100,000 3,120 0.0312 393,088,404 - 393,088,404 393,088,404 445,500,225 0 408,811,949 0.00%
2003-05-28 0 0.030 0.028 0.032 0.028 0.038 310,000 10,280 0.0332 393,088,404 366,882,530 419,294,326 366,882,530 497,911,973 0 434,510,632 -21.05%
2003-05-27 0 0.038 0.038 - - - 0 0 - 497,911,973 497,911,973 - - - 0 - 35.71%
2003-05-26 0 0.028 0.024 0.028 0.035 0.039 4,000 148 0.0370 366,882,530 314,470,733 366,882,530 458,603,150 511,014,947 0 484,809,042 12.00%
2003-05-23 0 0.025 0.025 0.038 0.025 0.038 10,000 276 0.0276 327,573,682 327,573,682 497,911,973 327,573,682 497,911,973 0 361,641,339 -21.88%
2003-05-22 0 0.032 0.026 0.035 - - 0 0 - 419,294,326 340,676,631 458,603,150 - - 0 - 0.00%
2003-05-21 0 0.032 0.022 0.032 0.022 0.040 120,000 3,602 0.0300 419,294,326 288,264,834 419,294,326 288,264,834 524,117,871 0 393,306,795 -5.88%
2003-05-20 0 0.034 0.034 0.035 - - 0 0 - 445,500,225 445,500,225 458,603,150 - - 0 - 21.43%
2003-05-19 0 0.028 0.020 0.033 - - 0 0 - 366,882,530 262,058,936 432,397,251 - - 0 - 0.00%
2003-05-16 0 0.028 0.028 0.034 0.025 0.036 22,000 572 0.0260 366,882,530 366,882,530 445,500,225 327,573,682 471,706,075 0 340,676,624 0.00%
2003-05-15 0 0.028 0.028 0.033 0.025 0.025 420,000 10,500 0.0250 366,882,530 366,882,530 432,397,251 327,573,682 327,573,682 0 327,573,677 12.00%
2003-05-14 0 0.025 0.018 0.030 0.025 0.025 10,000 250 0.0250 327,573,682 235,853,037 393,088,404 327,573,682 327,573,682 0 327,573,677 0.00%
2003-05-13 0 0.025 0.022 0.025 - - 0 0 - 327,573,682 288,264,834 327,573,682 - - 0 - 0.00%
2003-05-12 0 0.025 0.025 0.030 0.025 0.025 700,000 17,500 0.0250 327,573,682 327,573,682 393,088,404 327,573,682 327,573,682 0 327,573,677 -16.67%
2003-05-09 0 0.030 0.023 0.030 - - 0 0 - 393,088,404 301,367,783 393,088,404 - - 0 - 0.00%
2003-05-07 0 0.030 0.018 0.030 0.030 0.030 2,000 60 0.0300 393,088,404 235,853,037 393,088,404 393,088,404 393,088,404 0 393,088,412 25.00%
2003-05-06 0 0.024 0.018 0.030 - - 0 0 - 314,470,733 235,853,037 393,088,404 - - 0 - 0.00%
2003-05-05 0 0.024 0.018 0.030 - - 0 0 - 314,470,733 235,853,037 393,088,404 - - 0 - 0.00%
2003-05-02 0 0.024 0.023 0.030 - - 0 0 - 314,470,733 301,367,783 393,088,404 - - 0 - 0.00%
2003-04-30 0 0.024 0.023 0.030 - - 0 0 - 314,470,733 301,367,783 393,088,404 - - 0 - 0.00%
2003-04-29 0 0.024 0.024 0.027 0.024 0.029 2,312,000 60,546 0.0262 314,470,733 314,470,733 353,779,580 314,470,733 379,985,454 0 343,136,260 0.00%
2003-04-28 0 0.024 0.020 0.027 - - 0 0 - 314,470,733 262,058,936 353,779,580 - - 0 - 0.00%
2003-04-25 0 0.024 0.021 0.024 0.015 0.025 1,510,000 34,656 0.0230 314,470,733 275,161,885 314,470,733 196,544,202 327,573,682 0 300,725,652 -4.00%
2003-04-24 0 0.025 0.020 0.029 - - 0 0 - 327,573,682 262,058,936 379,985,454 - - 0 - 0.00%
2003-04-23 0 0.025 0.021 0.029 0.021 0.021 100,000 2,100 0.0210 327,573,682 275,161,885 379,985,454 275,161,885 275,161,885 0 275,161,889 0.00%
2003-04-22 0 0.025 0.021 0.028 - - 0 0 - 327,573,682 275,161,885 366,882,530 - - 0 - 0.00%
2003-04-17 0 0.025 0.021 0.028 - - 0 0 - 327,573,682 275,161,885 366,882,530 - - 0 - 0.00%
2003-04-16 0 0.025 0.021 0.029 - - 0 0 - 327,573,682 275,161,885 379,985,454 - - 0 - 0.00%
2003-04-15 0 0.025 0.023 0.029 0.022 0.025 638,000 15,320 0.0240 327,573,682 301,367,783 379,985,454 288,264,834 327,573,682 0 314,635,030 13.64%
2003-04-14 0 0.022 0.022 0.028 0.019 0.019 10,000 190 0.0190 288,264,834 288,264,834 366,882,530 248,955,987 248,955,987 0 248,955,995 -12.00%
2003-04-11 0 0.025 0.021 0.027 - - 0 0 - 327,573,682 275,161,885 353,779,580 - - 0 - 0.00%
2003-04-10 0 0.025 0.023 0.025 0.026 0.028 5,760,000 155,118 0.0269 327,573,682 301,367,783 327,573,682 340,676,631 366,882,530 0 352,865,095 -3.85%
2003-04-09 0 0.026 0.025 0.026 0.021 0.026 8,606,000 194,140 0.0226 340,676,631 327,573,682 340,676,631 275,161,885 340,676,631 0 295,585,190 23.81%
2003-04-08 0 0.021 0.021 0.025 0.020 0.025 744,000 16,380 0.0220 275,161,885 275,161,885 327,573,682 262,058,936 327,573,682 0 288,476,174 -12.50%
2003-04-07 0 0.024 0.020 0.026 - - 0 0 - 314,470,733 262,058,936 340,676,631 - - 0 - 0.00%
2003-04-04 0 0.024 0.022 0.025 0.020 0.024 610,000 14,600 0.0239 314,470,733 288,264,834 327,573,682 262,058,936 314,470,733 0 313,611,520 20.00%
2003-04-03 0 0.020 0.015 0.026 0.020 0.020 800,000 16,000 0.0200 262,058,936 196,544,202 340,676,631 262,058,936 262,058,936 0 262,058,942 0.00%
2003-04-02 0 0.020 0.016 0.023 - - 0 0 - 262,058,936 209,647,163 301,367,783 - - 0 - 0.00%
2003-04-01 0 0.020 0.016 0.023 - - 0 0 - 262,058,936 209,647,163 301,367,783 - - 0 - 0.00%
2003-03-31 0 0.020 0.018 0.023 - - 0 0 - 262,058,936 235,853,037 301,367,783 - - 0 - 0.00%
2003-03-28 0 0.020 0.017 0.025 - - 0 0 - 262,058,936 222,750,112 327,573,682 - - 0 - 0.00%
2003-03-27 0 0.020 0.017 0.025 - - 0 0 - 262,058,936 222,750,112 327,573,682 - - 0 - 0.00%
2003-03-26 0 0.020 0.020 0.025 - - 0 0 - 262,058,936 262,058,936 327,573,682 - - 0 - 0.00%
2003-03-25 0 0.020 0.018 0.026 - - 0 0 - 262,058,936 235,853,037 340,676,631 - - 0 - 0.00%
2003-03-24 0 0.020 0.020 0.026 0.020 0.022 362,000 7,540 0.0208 262,058,936 262,058,936 340,676,631 262,058,936 288,264,834 0 272,917,738 -9.09%
2003-03-21 0 0.022 0.022 0.026 0.022 0.022 210,000 4,620 0.0220 288,264,834 288,264,834 340,676,631 288,264,834 288,264,834 0 288,264,836 0.00%
2003-03-20 0 0.022 0.022 0.027 0.022 0.022 484,000 10,648 0.0220 288,264,834 288,264,834 353,779,580 288,264,834 288,264,834 0 288,264,836 -4.35%
2003-03-19 0 0.023 0.022 0.028 0.022 0.023 262,000 5,814 0.0222 301,367,783 288,264,834 366,882,530 288,264,834 301,367,783 0 290,765,398 -4.17%
2003-03-18 0 0.024 0.024 0.025 0.022 0.022 10,000 220 0.0220 314,470,733 314,470,733 327,573,682 288,264,834 288,264,834 0 288,264,836 -4.00%
2003-03-17 0 0.025 0.024 0.025 0.024 0.027 480,000 12,140 0.0253 327,573,682 314,470,733 327,573,682 314,470,733 353,779,580 0 331,395,370 -13.79%
2003-03-14 0 0.029 0.026 0.029 0.025 0.029 4,350,000 125,990 0.0290 379,985,454 340,676,631 379,985,454 327,573,682 379,985,454 0 379,503,518 0.00%
2003-03-13 0 0.029 0.025 0.031 0.024 0.030 352,000 9,558 0.0272 379,985,454 327,573,682 406,191,353 314,470,733 393,088,404 0 355,789,682 -9.38%
2003-03-12 0 0.032 0.026 0.032 0.029 0.032 1,296,000 40,584 0.0313 419,294,326 340,676,631 419,294,326 379,985,454 419,294,326 0 410,316,361 18.52%
2003-03-11 0 0.027 0.027 0.030 0.021 0.030 10,968,000 290,338 0.0265 353,779,580 353,779,580 393,088,404 275,161,885 393,088,404 0 346,852,977 -15.63%
2003-03-10 0 0.032 0.021 0.032 0.020 0.032 1,970,000 47,256 0.0240 419,294,326 275,161,885 419,294,326 262,058,936 419,294,326 0 314,311,100 14.29%
2003-03-07 0 0.028 0.025 0.028 0.025 0.029 644,000 16,838 0.0261 366,882,530 327,573,682 366,882,530 327,573,682 379,985,454 0 342,589,166 12.00%
2003-03-06 0 0.025 0.025 0.030 0.023 0.025 150,000 3,540 0.0236 327,573,682 327,573,682 393,088,404 301,367,783 327,573,682 0 309,229,551 -16.67%
2003-03-05 0 0.030 0.025 0.035 - - 0 0 - 393,088,404 327,573,682 458,603,150 - - 0 - 0.00%
2003-03-04 0 0.030 0.026 0.038 - - 0 0 - 393,088,404 340,676,631 497,911,973 - - 0 - 0.00%
2003-03-03 0 0.030 0.030 0.038 0.030 0.034 406,000 13,780 0.0339 393,088,404 393,088,404 497,911,973 393,088,404 445,500,225 0 444,725,642 -11.76%
2003-02-28 0 0.034 0.034 0.035 0.026 0.032 796,000 25,436 0.0320 445,500,225 445,500,225 458,603,150 340,676,631 419,294,326 0 418,701,711 6.25%
2003-02-27 0 0.032 0.026 0.032 - - 0 0 - 419,294,326 340,676,631 419,294,326 - - 0 - 0.00%
2003-02-26 0 0.032 0.026 0.032 0.032 0.032 16,000 512 0.0320 419,294,326 340,676,631 419,294,326 419,294,326 419,294,326 0 419,294,307 18.52%
2003-02-25 0 0.027 0.026 0.031 - - 100,000 2,600 0.0260 353,779,580 340,676,631 406,191,353 - - 0 340,676,624 0.00%
2003-02-24 0 0.027 0.027 0.029 0.025 0.027 20,000 520 0.0260 353,779,580 353,779,580 379,985,454 327,573,682 353,779,580 0 340,676,624 -10.00%
2003-02-21 0 0.030 0.028 0.031 0.029 0.030 948,000 28,392 0.0299 393,088,404 366,882,530 406,191,353 379,985,454 393,088,404 0 392,424,972 7.14%
2003-02-20 0 0.028 0.028 0.033 0.025 0.029 448,000 12,960 0.0289 366,882,530 366,882,530 432,397,251 327,573,682 379,985,454 0 379,049,541 -15.15%
2003-02-19 0 0.033 0.021 0.033 - - 0 0 - 432,397,251 275,161,885 432,397,251 - - 0 - -2.94%
2003-02-18 0 0.034 0.024 0.034 - - 0 0 - 445,500,225 314,470,733 445,500,225 - - 0 - 0.00%
2003-02-17 0 0.034 0.028 0.034 - - 0 0 - 445,500,225 366,882,530 445,500,225 - - 0 - -2.86%
2003-02-14 0 0.035 0.030 0.035 - - 0 0 - 458,603,150 393,088,404 458,603,150 - - 0 - -2.78%
2003-02-13 0 0.036 0.030 0.036 0.027 0.036 578,000 17,288 0.0299 471,706,075 393,088,404 471,706,075 353,779,580 471,706,075 0 391,909,601 24.14%
2003-02-12 0 0.029 0.029 0.032 0.022 0.031 2,270,000 67,742 0.0298 379,985,454 379,985,454 419,294,326 288,264,834 406,191,353 0 391,021,956 -6.45%
2003-02-11 0 0.031 0.031 0.034 0.030 0.032 250,000 7,896 0.0316 406,191,353 406,191,353 445,500,225 393,088,404 419,294,326 0 413,843,481 6.90%
2003-02-10 0 0.029 0.029 0.030 0.026 0.038 350,000 9,628 0.0275 379,985,454 379,985,454 393,088,404 340,676,631 497,911,973 0 360,443,356 -14.71%
2003-02-07 0 0.034 0.032 0.034 0.027 0.044 5,614,000 185,068 0.0330 445,500,225 419,294,326 445,500,225 353,779,580 576,529,668 0 431,944,462 -38.18%
2003-02-06 1 0.055 - - - - 0 0 - 720,662,085 - - - - 0 - 0.00%
2003-02-05 1 0.055 - - - - 0 0 - 720,662,085 - - - - 0 - 0.00%
2003-02-04 1 0.055 - - - - 0 0 - 720,662,085 - - - - 0 - 0.00%
2003-01-30 1 0.055 - - - - 0 0 - 720,662,085 - - - - 0 - 0.00%
2003-01-29 1 0.055 - - - - 0 0 - 720,662,085 - - - - 0 - 0.00%
2003-01-28 1 0.055 - - - - 0 0 - 720,662,085 - - - - 0 - 0.00%
2003-01-27 1 0.055 - - - - 0 0 - 720,662,085 - - - - 0 - 0.00%
2003-01-24 1 0.055 - - - - 0 0 - 720,662,085 - - - - 0 - 0.00%
2003-01-23 1 0.055 - - - - 0 0 - 720,662,085 - - - - 0 - 0.00%
2003-01-22 0 0.055 0.050 0.055 0.042 0.055 4,574,000 231,574 0.0506 720,662,085 655,147,364 720,662,085 550,323,770 720,662,085 0 663,380,382 30.95%
2003-01-21 0 0.042 0.040 0.042 0.040 0.042 4,100,000 167,200 0.0408 550,323,770 524,117,871 550,323,770 524,117,871 550,323,770 0 534,344,574 0.00%
2003-01-20 0 0.042 0.039 0.042 0.040 0.042 3,050,000 122,052 0.0400 550,323,770 511,014,947 550,323,770 524,117,871 550,323,770 0 524,341,278 5.00%
2003-01-17 0 0.040 0.040 0.042 0.037 0.045 3,520,000 137,826 0.0392 524,117,871 524,117,871 550,323,770 484,809,048 589,632,642 0 513,047,382 -16.67%
2003-01-16 0 0.048 0.043 0.048 0.047 0.052 5,020,000 243,800 0.0486 628,941,465 563,426,744 628,941,465 615,838,492 681,353,262 0 636,354,282 -4.00%
2003-01-15 0 0.050 0.050 0.052 0.050 0.053 3,100,000 163,000 0.0526 655,147,364 655,147,364 681,353,262 655,147,364 694,456,187 0 688,961,411 -7.41%
2003-01-14 0 0.054 0.050 0.054 0.050 0.060 2,210,000 118,070 0.0534 707,559,161 655,147,364 707,559,161 655,147,364 786,176,807 0 700,029,394 1.89%
2003-01-13 0 0.053 0.050 0.053 0.052 0.055 502,000 26,130 0.0521 694,456,187 655,147,364 694,456,187 681,353,262 720,662,085 0 682,031,887 6.00%
2003-01-10 0 0.050 0.049 0.050 0.047 0.050 4,320,000 214,520 0.0497 655,147,364 642,044,390 655,147,364 615,838,492 655,147,364 0 650,658,381 0.00%
2003-01-09 0 0.050 0.050 0.052 0.050 0.053 5,332,000 269,906 0.0506 655,147,364 655,147,364 681,353,262 655,147,364 694,456,187 0 663,271,574 -7.41%
2003-01-08 0 0.054 0.052 0.054 0.053 0.055 2,080,000 112,040 0.0539 707,559,161 681,353,262 707,559,161 694,456,187 720,662,085 0 705,795,284 0.00%
2003-01-07 0 0.054 0.053 0.055 0.053 0.062 2,724,000 149,460 0.0549 707,559,161 694,456,187 720,662,085 694,456,187 812,382,706 0 718,930,422 -6.90%
2003-01-06 0 0.058 0.054 0.058 0.054 0.062 2,814,000 161,354 0.0573 759,970,909 707,559,161 759,970,909 707,559,161 812,382,706 0 751,319,447 0.00%
2003-01-03 0 0.058 0.056 0.058 0.050 0.060 7,270,000 394,016 0.0542 759,970,909 733,765,059 759,970,909 655,147,364 786,176,807 0 710,147,290 5.45%
2003-01-02 0 0.055 0.050 0.060 0.050 0.055 3,386,000 171,890 0.0508 720,662,085 655,147,364 786,176,807 655,147,364 720,662,085 0 665,169,986 1.85%
2002-12-31 0 0.054 0.047 0.054 0.048 0.056 4,980,000 266,790 0.0536 707,559,161 615,838,492 707,559,161 628,941,465 733,765,059 0 701,954,870 -3.57%
2002-12-30 0 0.056 0.050 0.056 0.048 0.069 9,422,000 560,604 0.0595 733,765,059 655,147,364 733,765,059 628,941,465 904,103,326 0 779,618,398 -29.11%
2002-12-27 0 0.079 0.073 0.079 0.075 0.088 586,000 46,346 0.0791 1,035,132,867 956,515,123 1,035,132,867 982,721,070 1,153,059,337 0 1,036,295,538 -3.66%
2002-12-24 0 0.082 0.076 0.082 0.082 0.083 382,000 31,326 0.0820 1,074,441,690 995,823,946 1,074,441,690 1,074,441,690 1,087,544,566 0 1,074,510,262 9.33%
2002-12-23 0 0.075 0.080 0.081 0.073 0.090 11,732,000 920,530 0.0785 982,721,070 1,048,235,743 1,061,338,717 956,515,123 1,179,265,284 0 1,028,098,864 5.63%
2002-12-20 0 0.071 0.068 0.071 0.068 0.078 9,092,000 656,982 0.0723 930,309,273 891,000,450 930,309,273 891,000,450 1,022,029,893 0 946,810,424 -11.25%
2002-12-19 0 0.080 0.075 0.080 0.075 0.083 9,450,000 769,750 0.0815 1,048,235,743 982,721,070 1,048,235,743 982,721,070 1,087,544,566 0 1,067,300,901 -6.98%
2002-12-18 0 0.086 0.082 0.086 0.078 0.089 2,644,000 218,276 0.0826 1,126,853,487 1,074,441,690 1,126,853,487 1,022,029,893 1,166,162,310 0 1,081,716,671 -4.44%
2002-12-17 0 0.090 0.089 0.091 0.089 0.094 2,598,000 240,514 0.0926 1,179,265,284 1,166,162,310 1,192,368,160 1,166,162,310 1,231,676,983 0 1,213,026,256 -2.17%
2002-12-16 0 0.092 0.092 0.094 0.092 0.095 6,602,000 617,308 0.0935 1,205,471,134 1,205,471,134 1,231,676,983 1,205,471,134 1,244,779,957 0 1,225,167,231 -4.17%
2002-12-13 0 0.096 0.092 0.096 0.093 0.098 4,980,000 474,656 0.0953 1,257,882,931 1,205,471,134 1,257,882,931 1,218,574,107 1,284,088,780 0 1,248,873,986 0.00%
2002-12-12 0 0.096 0.095 0.097 0.095 0.098 5,350,000 514,400 0.0961 1,257,882,931 1,244,779,957 1,270,985,904 1,244,779,957 1,284,088,780 0 1,259,842,239 -1.03%
2002-12-11 0 0.097 0.096 0.097 0.096 0.099 10,102,000 982,814 0.0973 1,270,985,904 1,257,882,931 1,270,985,904 1,257,882,931 1,297,191,754 0 1,274,773,296 1.04%
2002-12-10 0 0.096 0.095 0.096 0.096 0.100 5,350,000 527,500 0.0986 1,257,882,931 1,244,779,957 1,257,882,931 1,257,882,931 1,310,294,728 0 1,291,926,091 -4.00%
2002-12-09 0 0.100 0.099 0.100 0.099 0.103 6,312,000 634,786 0.1006 1,310,294,728 1,297,191,754 1,310,294,728 1,297,191,754 1,349,603,551 0 1,317,738,809 -1.96%
2002-12-06 0 0.102 0.100 0.102 0.100 0.106 3,594,000 369,734 0.1029 1,336,500,577 1,310,294,728 1,336,500,577 1,310,294,728 1,388,912,374 0 1,347,970,238 2.00%
2002-12-05 0 0.100 0.099 0.100 0.099 0.101 4,988,000 498,660 0.1000 1,310,294,728 1,297,191,754 1,310,294,728 1,297,191,754 1,323,397,701 0 1,309,926,943 1.01%
2002-12-04 0 0.099 0.095 0.099 0.096 0.102 16,372,000 1,614,686 0.0986 1,297,191,754 1,244,779,957 1,297,191,754 1,257,882,931 1,336,500,577 0 1,292,276,155 -1.00%
2002-12-03 0 0.100 0.097 0.100 0.097 0.104 6,894,000 697,380 0.1012 1,310,294,728 1,270,985,904 1,310,294,728 1,270,985,904 1,362,706,524 0 1,325,461,740 -2.91%
2002-12-02 0 0.103 0.100 0.103 0.100 0.106 11,926,000 1,213,718 0.1018 1,349,603,551 1,310,294,728 1,349,603,551 1,310,294,728 1,388,912,374 0 1,333,496,791 4.04%
2002-11-29 0 0.099 0.095 0.102 0.095 0.104 19,250,000 1,912,728 0.0994 1,297,191,754 1,244,779,957 1,336,500,577 1,244,779,957 1,362,706,524 0 1,301,941,494 -2.94%
2002-11-28 0 0.102 0.100 0.102 0.101 0.109 5,012,000 529,764 0.1057 1,336,500,577 1,310,294,728 1,336,500,577 1,323,397,701 1,428,221,197 0 1,384,970,003 -0.97%
2002-11-27 0 0.103 0.102 0.103 0.098 0.103 9,724,000 979,642 0.1007 1,349,603,551 1,336,500,577 1,349,603,551 1,284,088,780 1,349,603,551 0 1,320,053,197 0.98%
2002-11-26 0 0.102 0.098 0.102 0.098 0.105 4,346,000 440,300 0.1013 1,336,500,577 1,284,088,780 1,336,500,577 1,284,088,780 1,375,809,400 0 1,327,479,889 0.00%
2002-11-25 0 0.102 0.101 0.102 0.101 0.110 10,728,000 1,107,476 0.1032 1,336,500,577 1,323,397,701 1,336,500,577 1,323,397,701 1,441,324,171 0 1,352,647,224 -3.77%
2002-11-22 0 0.106 0.103 0.106 0.103 0.106 5,728,000 602,336 0.1052 1,388,912,374 1,349,603,551 1,388,912,374 1,349,603,551 1,388,912,374 0 1,377,859,066 0.95%
2002-11-21 0 0.105 0.104 0.106 0.102 0.107 3,520,000 369,500 0.1050 1,375,809,400 1,362,706,524 1,388,912,374 1,336,500,577 1,402,015,348 0 1,375,437,201 0.96%
2002-11-20 0 0.104 0.103 0.104 0.103 0.106 2,906,000 301,532 0.1038 1,362,706,524 1,349,603,551 1,362,706,524 1,349,603,551 1,388,912,374 0 1,359,586,318 -1.89%
2002-11-19 0 0.106 0.105 0.106 0.105 0.107 4,002,000 426,658 0.1066 1,388,912,374 1,375,809,400 1,388,912,374 1,375,809,400 1,402,015,348 0 1,396,920,838 -1.85%
2002-11-18 0 0.108 0.107 0.108 0.104 0.110 7,090,000 756,090 0.1066 1,415,118,321 1,402,015,348 1,415,118,321 1,362,706,524 1,441,324,171 0 1,397,321,193 0.93%
2002-11-15 0 0.107 0.105 0.107 0.106 0.107 3,544,000 378,658 0.1068 1,402,015,348 1,375,809,400 1,402,015,348 1,388,912,374 1,402,015,348 0 1,399,981,867 0.94%
2002-11-14 0 0.106 0.105 0.107 0.106 0.110 10,008,000 1,076,054 0.1075 1,388,912,374 1,375,809,400 1,402,015,348 1,388,912,374 1,441,324,171 0 1,408,820,805 0.00%
2002-11-13 0 0.106 0.104 0.107 0.104 0.107 3,451,400 366,326 0.1061 1,388,912,374 1,362,706,524 1,402,015,348 1,362,706,524 1,402,015,348 0 1,390,725,558 0.00%
2002-11-12 0 0.106 0.104 0.106 0.105 0.108 3,742,000 396,018 0.1058 1,388,912,374 1,362,706,524 1,388,912,374 1,375,809,400 1,415,118,321 0 1,386,692,383 0.00%
2002-11-11 0 0.106 0.103 0.106 0.104 0.112 2,802,000 298,030 0.1064 1,388,912,374 1,349,603,551 1,388,912,374 1,362,706,524 1,467,530,118 0 1,393,672,847 -0.93%
2002-11-08 0 0.107 0.104 0.107 0.102 0.115 14,224,000 1,516,358 0.1066 1,402,015,348 1,362,706,524 1,402,015,348 1,336,500,577 1,506,838,942 0 1,396,847,485 4.90%
2002-11-07 0 0.102 0.101 0.103 0.097 0.108 7,088,000 712,972 0.1006 1,336,500,577 1,323,397,701 1,349,603,551 1,270,985,904 1,415,118,321 0 1,318,007,109 -1.92%
2002-11-06 0 0.104 0.103 0.104 0.103 0.109 6,364,000 669,028 0.1051 1,362,706,524 1,349,603,551 1,362,706,524 1,349,603,551 1,428,221,197 0 1,377,473,048 -3.70%
2002-11-05 0 0.108 0.107 0.108 0.103 0.116 9,070,000 1,013,096 0.1117 1,415,118,321 1,402,015,348 1,415,118,321 1,349,603,551 1,519,941,818 0 1,463,565,962 -2.70%
2002-11-04 0 0.111 0.110 0.112 0.106 0.114 3,768,000 414,362 0.1100 1,454,427,145 1,441,324,171 1,467,530,118 1,388,912,374 1,493,735,968 0 1,440,913,842 1.83%
2002-11-01 0 0.109 0.106 0.109 0.107 0.115 16,098,000 1,805,190 0.1121 1,428,221,197 1,388,912,374 1,428,221,197 1,402,015,348 1,506,838,942 0 1,469,332,156 -5.22%
2002-10-31 0 0.115 0.113 0.115 0.110 0.124 18,744,000 2,180,118 0.1163 1,506,838,942 1,480,632,994 1,506,838,942 1,441,324,171 1,624,765,411 0 1,524,006,124 -3.36%
2002-10-30 0 0.119 0.114 0.119 0.114 0.127 31,066,000 3,735,650 0.1202 1,559,250,738 1,493,735,968 1,559,250,738 1,493,735,968 1,664,074,332 0 1,575,613,991 -1.65%
2002-10-29 0 0.121 0.120 0.124 0.120 0.138 31,704,000 4,043,972 0.1276 1,585,456,588 1,572,353,614 1,624,765,411 1,572,353,614 1,808,206,652 0 1,671,333,305 -11.03%
2002-10-28 0 0.136 0.135 0.136 0.134 0.140 29,142,000 3,939,430 0.1352 1,782,000,900 1,768,897,926 1,782,000,900 1,755,794,952 1,834,412,599 0 1,771,262,879 2.26%
2002-10-25 0 0.133 0.134 0.135 0.132 0.139 39,248,000 5,305,350 0.1352 1,742,691,979 1,755,794,952 1,768,897,926 1,729,589,005 1,821,309,625 0 1,771,191,406 0.00%
2002-10-24 0 0.133 0.130 0.133 0.118 0.136 22,232,000 2,762,908 0.1243 1,742,691,979 1,703,383,058 1,742,691,979 1,546,147,765 1,782,000,900 0 1,628,384,190 12.71%
2002-10-23 0 0.118 0.117 0.118 0.116 0.121 17,740,000 2,102,620 0.1185 1,546,147,765 1,533,044,791 1,546,147,765 1,519,941,818 1,585,456,588 0 1,553,016,831 0.00%
2002-10-22 0 0.118 0.117 0.118 0.115 0.123 15,218,000 1,799,388 0.1182 1,546,147,765 1,533,044,791 1,546,147,765 1,506,838,942 1,611,662,535 0 1,549,302,519 1.72%
2002-10-21 0 0.116 0.112 0.117 0.111 0.122 16,412,000 1,886,354 0.1149 1,519,941,818 1,467,530,118 1,533,044,791 1,454,427,145 1,598,559,562 0 1,506,019,780 -3.33%
2002-10-18 0 0.120 0.118 0.119 0.119 0.134 25,894,000 3,240,974 0.1252 1,572,353,614 1,546,147,765 1,559,250,738 1,559,250,738 1,755,794,952 0 1,640,005,824 -4.76%
2002-10-17 0 0.126 0.124 0.126 0.118 0.128 42,812,000 5,274,962 0.1232 1,650,971,359 1,624,765,411 1,650,971,359 1,546,147,765 1,677,177,306 0 1,614,443,332 0.80%
2002-10-16 0 0.125 0.123 0.125 0.113 0.130 26,752,000 3,250,848 0.1215 1,637,868,385 1,611,662,535 1,637,868,385 1,480,632,994 1,703,383,058 0 1,592,243,171 8.70%
2002-10-15 0 0.115 0.110 0.115 0.102 0.120 24,956,000 2,680,858 0.1074 1,506,838,942 1,441,324,171 1,506,838,942 1,336,500,577 1,572,353,614 0 1,407,562,931 16.16%
2002-10-11 0 0.099 0.098 0.099 0.093 0.101 33,924,000 3,246,678 0.0957 1,297,191,754 1,284,088,780 1,297,191,754 1,218,574,107 1,323,397,701 0 1,254,010,436 8.79%
2002-10-10 0 0.091 0.090 0.091 0.087 0.095 21,782,000 1,963,510 0.0901 1,192,368,160 1,179,265,284 1,192,368,160 1,139,956,363 1,244,779,957 0 1,181,148,087 -4.21%
2002-10-09 0 0.095 0.091 0.095 0.091 0.097 14,560,000 1,341,450 0.0921 1,244,779,957 1,192,368,160 1,244,779,957 1,192,368,160 1,270,985,904 0 1,207,207,992 3.26%
2002-10-08 0 0.092 0.089 0.092 0.083 0.095 8,398,000 733,168 0.0873 1,205,471,134 1,166,162,310 1,205,471,134 1,087,544,566 1,244,779,957 0 1,143,922,542 6.98%
2002-10-07 0 0.086 0.083 0.086 0.083 0.087 3,100,000 263,000 0.0848 1,126,853,487 1,087,544,566 1,126,853,487 1,087,544,566 1,139,956,363 0 1,111,637,123 -2.27%
2002-10-04 0 0.088 0.086 0.088 0.086 0.090 2,610,000 228,380 0.0875 1,153,059,337 1,126,853,487 1,153,059,337 1,126,853,487 1,179,265,284 0 1,146,532,971 1.15%
2002-10-03 0 0.087 0.086 0.088 0.083 0.090 6,196,000 529,626 0.0855 1,139,956,363 1,126,853,487 1,153,059,337 1,087,544,566 1,179,265,284 0 1,120,022,829 0.00%
2002-10-02 0 0.087 0.087 0.090 0.082 0.092 11,188,000 972,008 0.0869 1,139,956,363 1,139,956,363 1,179,265,284 1,074,441,690 1,205,471,134 0 1,138,377,671 6.10%
2002-09-30 0 0.082 0.081 0.085 0.082 0.092 8,162,000 703,882 0.0862 1,074,441,690 1,061,338,717 1,113,750,514 1,074,441,690 1,205,471,134 0 1,129,983,901 -5.75%
2002-09-27 0 0.087 0.089 0.090 0.081 0.095 21,972,000 1,904,664 0.0867 1,139,956,363 1,166,162,310 1,179,265,284 1,061,338,717 1,244,779,957 0 1,135,841,598 4.82%
2002-09-26 0 0.083 0.078 0.084 0.071 0.084 7,216,000 567,908 0.0787 1,087,544,566 1,022,029,893 1,100,647,540 930,309,273 1,100,647,540 0 1,031,217,914 9.21%
2002-09-25 0 0.076 0.073 0.076 0.076 0.078 1,800,000 138,300 0.0768 995,823,946 956,515,123 995,823,946 995,823,946 1,022,029,893 0 1,006,743,101 1.33%
2002-09-24 0 0.075 0.073 0.075 0.069 0.077 3,160,000 233,460 0.0739 982,721,070 956,515,123 982,721,070 904,103,326 1,008,926,920 0 968,042,413 -1.32%
2002-09-23 0 0.076 0.074 0.076 0.074 0.079 3,116,000 238,016 0.0764 995,823,946 969,618,096 995,823,946 969,618,096 1,035,132,867 0 1,000,870,042 -2.56%
2002-09-20 0 0.078 0.077 0.078 0.069 0.082 6,562,000 490,168 0.0747 1,022,029,893 1,008,926,920 1,022,029,893 904,103,326 1,074,441,690 0 978,763,390 6.85%
2002-09-19 0 0.073 0.071 0.074 0.071 0.075 3,752,000 276,856 0.0738 956,515,123 930,309,273 969,618,096 930,309,273 982,721,070 0 966,852,217 -1.35%
2002-09-18 0 0.074 0.073 0.075 0.069 0.074 4,718,000 343,054 0.0727 969,618,096 956,515,123 982,721,070 904,103,326 969,618,096 0 952,738,111 -5.13%
2002-09-17 0 0.078 0.075 0.078 0.077 0.078 2,350,000 181,010 0.0770 1,022,029,893 982,721,070 1,022,029,893 1,008,926,920 1,022,029,893 0 1,009,261,468 1.30%
2002-09-16 0 0.077 0.074 0.077 0.074 0.080 4,404,000 337,160 0.0766 1,008,926,920 969,618,096 1,008,926,920 969,618,096 1,048,235,743 0 1,003,131,162 -3.75%
2002-09-13 0 0.080 0.079 0.080 0.076 0.082 4,896,000 390,920 0.0798 1,048,235,743 1,035,132,867 1,048,235,743 995,823,946 1,074,441,690 0 1,046,201,812 -1.23%
2002-09-12 0 0.081 0.081 0.082 0.079 0.092 16,158,000 1,363,700 0.0844 1,061,338,717 1,061,338,717 1,074,441,690 1,035,132,867 1,205,471,134 0 1,105,860,189 0.00%
2002-09-11 0 0.081 0.079 0.081 0.076 0.081 7,940,000 624,096 0.0786 1,061,338,717 1,035,132,867 1,061,338,717 995,823,946 1,061,338,717 0 1,029,911,443 3.85%
2002-09-10 0 0.078 0.076 0.078 0.075 0.079 2,342,000 181,520 0.0775 1,022,029,893 995,823,946 1,022,029,893 982,721,070 1,035,132,867 0 1,015,562,320 1.30%
2002-09-09 0 0.077 0.078 0.079 0.075 0.078 3,990,000 307,580 0.0771 1,008,926,920 1,022,029,893 1,035,132,867 982,721,070 1,022,029,893 0 1,010,076,306 -1.28%
2002-09-06 0 0.078 0.076 0.078 0.078 0.083 404,000 32,524 0.0805 1,022,029,893 995,823,946 1,022,029,893 1,022,029,893 1,087,544,566 0 1,054,852,106 -2.50%
2002-09-05 0 0.080 0.080 0.081 0.078 0.082 7,310,000 586,674 0.0803 1,048,235,743 1,048,235,743 1,061,338,717 1,022,029,893 1,074,441,690 0 1,051,594,853 -1.23%
2002-09-04 0 0.081 0.079 0.081 0.074 0.081 1,056,000 84,430 0.0800 1,061,338,717 1,035,132,867 1,061,338,717 969,618,096 1,061,338,717 0 1,047,615,362 -3.57%
2002-09-03 0 0.084 0.076 0.084 0.074 0.084 4,728,000 360,678 0.0763 1,100,647,540 995,823,946 1,100,647,540 969,618,096 1,100,647,540 0 999,565,302 9.09%
2002-09-02 0 0.077 0.077 0.080 0.077 0.092 10,736,000 903,398 0.0841 1,008,926,920 1,008,926,920 1,048,235,743 1,008,926,920 1,205,471,134 0 1,102,568,572 -11.49%
2002-08-30 0 0.087 0.081 0.087 0.076 0.088 9,546,000 785,762 0.0823 1,139,956,363 1,061,338,717 1,139,956,363 995,823,946 1,153,059,337 0 1,078,545,768 8.75%
2002-08-29 0 0.080 0.077 0.080 0.069 0.080 6,566,000 473,732 0.0721 1,048,235,743 1,008,926,920 1,048,235,743 904,103,326 1,048,235,743 0 945,367,854 12.68%
2002-08-28 0 0.071 0.067 0.071 0.068 0.072 3,980,000 274,660 0.0690 930,309,273 877,897,476 930,309,273 891,000,450 943,412,149 0 904,235,036 2.90%
2002-08-27 0 0.069 0.066 0.069 0.062 0.074 2,990,000 205,430 0.0687 904,103,326 864,794,503 904,103,326 812,382,706 969,618,096 0 900,246,963 -9.21%
2002-08-26 0 0.076 0.075 0.076 0.076 0.080 1,980,000 153,880 0.0777 995,823,946 982,721,070 995,823,946 995,823,946 1,048,235,743 0 1,018,323,988 -5.00%
2002-08-23 0 0.080 0.077 0.080 0.077 0.082 4,382,000 351,852 0.0803 1,048,235,743 1,008,926,920 1,048,235,743 1,008,926,920 1,074,441,690 0 1,052,099,073 1.27%
2002-08-22 0 0.079 0.077 0.079 0.071 0.081 13,848,000 1,065,946 0.0770 1,035,132,867 1,008,926,920 1,035,132,867 930,309,273 1,061,338,717 0 1,008,595,756 11.27%
2002-08-21 0 0.071 0.070 0.072 0.066 0.072 3,360,000 231,802 0.0690 930,309,273 917,206,300 943,412,149 864,794,503 943,412,149 0 903,955,160 0.00%
2002-08-20 0 0.071 0.069 0.070 0.068 0.071 3,462,000 239,742 0.0692 930,309,273 904,103,326 917,206,300 891,000,450 930,309,273 0 907,373,408 5.97%
2002-08-19 0 0.067 0.066 0.067 0.063 0.067 5,888,000 382,128 0.0649 877,897,476 864,794,503 877,897,476 825,485,679 877,897,476 0 850,374,144 6.35%
2002-08-16 0 0.063 0.061 0.064 0.061 0.064 4,310,000 274,610 0.0637 825,485,679 799,279,781 838,588,653 799,279,781 838,588,653 0 834,849,257 0.00%
2002-08-15 0 0.063 0.062 0.063 0.062 0.067 4,340,000 285,470 0.0658 825,485,679 812,382,706 825,485,679 812,382,706 877,897,476 0 861,865,968 -3.08%
2002-08-14 0 0.065 0.064 0.066 0.062 0.066 5,992,000 388,902 0.0649 851,691,529 838,588,653 864,794,503 812,382,706 864,794,503 0 850,427,624 -2.99%
2002-08-13 0 0.067 0.065 0.068 0.060 0.071 8,144,000 537,762 0.0660 877,897,476 851,691,529 891,000,450 786,176,807 930,309,273 0 865,209,606 11.67%
2002-08-12 0 0.060 0.055 0.060 0.056 0.068 2,504,000 153,902 0.0615 786,176,807 720,662,085 786,176,807 733,765,059 891,000,450 0 805,339,362 -1.64%
2002-08-09 0 0.061 0.062 0.063 0.057 0.062 2,774,100 164,771 0.0594 799,279,781 812,382,706 825,485,679 746,867,984 812,382,706 0 778,265,273 1.67%
2002-08-08 0 0.060 0.059 0.062 0.059 0.071 12,850,000 828,430 0.0645 786,176,807 773,073,882 812,382,706 773,073,882 930,309,273 0 844,737,311 -11.76%
2002-08-07 0 0.068 0.063 0.065 0.056 0.068 8,318,000 506,082 0.0608 891,000,450 825,485,679 851,691,529 733,765,059 891,000,450 0 797,206,740 30.77%
2002-08-06 0 0.052 0.052 0.054 0.050 0.056 5,136,000 273,990 0.0533 681,353,262 681,353,262 707,559,161 655,147,364 733,765,059 0 699,002,428 -7.14%
2002-08-05 0 0.056 0.056 0.057 0.053 0.060 2,352,100 130,394 0.0554 733,765,059 733,765,059 746,867,984 694,456,187 786,176,807 0 726,391,600 -1.75%
2002-08-02 0 0.057 0.056 0.059 0.054 0.063 6,660,000 389,842 0.0585 746,867,984 733,765,059 773,073,882 707,559,161 825,485,679 0 766,978,843 -13.64%
2002-08-01 0 0.066 0.061 0.066 0.061 0.080 4,732,000 323,954 0.0685 864,794,503 799,279,781 864,794,503 799,279,781 1,048,235,743 0 897,031,301 -13.16%
2002-07-31 0 0.076 0.071 0.076 0.070 0.086 2,338,100 181,569 0.0777 995,823,946 930,309,273 995,823,946 917,206,300 1,126,853,487 0 1,017,530,900 -8.43%
2002-07-30 0 0.083 0.075 0.083 0.075 0.095 950,000 77,580 0.0817 1,087,544,566 982,721,070 1,087,544,566 982,721,070 1,244,779,957 0 1,070,028,036 -6.74%
2002-07-29 0 0.089 0.083 0.089 0.082 0.108 1,346,000 124,938 0.0928 1,166,162,310 1,087,544,566 1,166,162,310 1,074,441,690 1,415,118,321 0 1,216,237,743 5.95%
2002-07-26 0 0.084 - 0.082 0.084 0.098 450,000 39,880 0.0886 1,100,647,540 - 1,074,441,690 1,100,647,540 1,284,088,780 0 1,161,212,288 -16.00%
2002-07-25 0 0.100 0.088 0.102 0.095 0.105 1,520,000 149,086 0.0981 1,310,294,728 1,153,059,337 1,336,500,577 1,244,779,957 1,375,809,400 0 1,285,174,979 -5.66%
2002-07-24 0 0.106 0.100 0.106 0.100 0.111 2,020,000 213,222 0.1056 1,388,912,374 1,310,294,728 1,388,912,374 1,310,294,728 1,454,427,145 0 1,383,087,417 -5.36%
2002-07-23 0 0.112 0.104 0.112 0.104 0.114 1,090,000 119,890 0.1100 1,467,530,118 1,362,706,524 1,467,530,118 1,362,706,524 1,493,735,968 0 1,441,203,968 -1.75%
2002-07-22 0 0.114 0.103 0.114 0.100 0.120 1,850,000 207,330 0.1121 1,493,735,968 1,349,603,551 1,493,735,968 1,310,294,728 1,572,353,614 0 1,468,450,821 -5.00%
2002-07-19 0 0.120 0.112 0.120 0.112 0.123 1,432,000 172,384 0.1204 1,572,353,614 1,467,530,118 1,572,353,614 1,467,530,118 1,611,662,535 0 1,577,331,305 -4.00%
2002-07-18 0 0.125 0.115 0.125 0.115 0.127 680,000 82,220 0.1209 1,637,868,385 1,506,838,942 1,637,868,385 1,506,838,942 1,664,074,332 0 1,584,300,454 1.63%
2002-07-17 0 0.123 0.118 0.123 0.118 0.128 1,132,000 140,900 0.1245 1,611,662,535 1,546,147,765 1,611,662,535 1,546,147,765 1,677,177,306 0 1,630,923,360 -1.60%
2002-07-16 0 0.125 0.123 0.126 0.125 0.128 536,000 67,400 0.1257 1,637,868,385 1,611,662,535 1,650,971,359 1,637,868,385 1,677,177,306 0 1,647,646,704 -6.02%
2002-07-15 0 0.133 0.130 0.133 0.134 0.134 36,000 4,824 0.1340 1,742,691,979 1,703,383,058 1,742,691,979 1,755,794,952 1,755,794,952 0 1,755,794,909 -0.75%
2002-07-12 0 0.134 0.134 0.136 0.132 0.136 740,000 98,980 0.1338 1,755,794,952 1,755,794,952 1,782,000,900 1,729,589,005 1,782,000,900 0 1,752,607,705 -2.19%
2002-07-11 0 0.137 0.132 0.137 0.132 0.137 1,166,000 156,212 0.1340 1,795,103,678 1,729,589,005 1,795,103,678 1,729,589,005 1,795,103,678 0 1,755,435,308 0.00%
2002-07-10 0 0.137 0.133 0.137 0.132 0.141 180,000 24,710 0.1373 1,795,103,678 1,742,691,979 1,795,103,678 1,729,589,005 1,847,515,573 0 1,798,743,457 -1.44%
2002-07-09 0 0.139 0.133 0.139 0.133 0.142 376,000 50,656 0.1347 1,821,309,625 1,742,691,979 1,821,309,625 1,742,691,979 1,860,618,546 0 1,765,273,636 -2.80%
2002-07-08 0 0.143 0.138 0.143 0.138 0.146 600,000 83,970 0.1400 1,873,721,520 1,808,206,652 1,873,721,520 1,808,206,652 1,913,030,246 0 1,833,757,444 -3.38%
2002-07-05 0 0.148 0.143 0.148 0.143 0.150 3,230,000 471,390 0.1459 1,939,236,193 1,873,721,520 1,939,236,193 1,873,721,520 1,965,442,140 0 1,912,259,512 0.00%
2002-07-04 0 0.148 0.145 0.148 0.140 0.148 3,560,000 513,070 0.1441 1,939,236,193 1,899,927,272 1,939,236,193 1,834,412,599 1,939,236,193 0 1,888,407,039 3.50%
2002-07-03 0 0.143 0.136 0.143 0.137 0.143 6,060,000 841,888 0.1389 1,873,721,520 1,782,000,900 1,873,721,520 1,795,103,678 1,873,721,520 0 1,820,332,329 5.93%
2002-07-02 0 0.135 0.133 0.138 0.132 0.136 3,300,000 441,400 0.1338 1,768,897,926 1,742,691,979 1,808,206,652 1,729,589,005 1,782,000,900 0 1,752,618,437 -2.88%
2002-06-28 0 0.139 0.135 0.139 0.132 0.142 7,506,000 1,038,338 0.1383 1,821,309,625 1,768,897,926 1,821,309,625 1,729,589,005 1,860,618,546 0 1,812,588,311 1.46%
2002-06-27 0 0.137 0.134 0.138 0.133 0.139 9,272,000 1,260,610 0.1360 1,795,103,678 1,755,794,952 1,808,206,652 1,742,691,979 1,821,309,625 0 1,781,460,971 0.74%
2002-06-26 0 0.136 0.133 0.136 0.133 0.147 8,438,000 1,170,512 0.1387 1,782,000,900 1,742,691,979 1,782,000,900 1,742,691,979 1,926,133,219 0 1,817,629,390 -4.90%
2002-06-25 0 0.143 0.140 0.143 0.141 0.155 9,544,000 1,412,484 0.1480 1,873,721,520 1,834,412,599 1,873,721,520 1,847,515,573 2,030,956,813 0 1,939,197,727 -5.92%
2002-06-24 0 0.152 0.145 0.152 0.145 0.159 10,112,000 1,553,602 0.1536 1,991,647,892 1,899,927,272 1,991,647,892 1,899,927,272 2,083,368,512 0 2,013,129,429 0.66%
2002-06-21 0 0.151 0.151 0.154 0.149 0.163 13,356,000 2,085,812 0.1562 1,978,544,918 1,978,544,918 2,017,853,839 1,952,339,166 2,135,780,407 0 2,046,292,622 1.34%
2002-06-20 0 0.149 0.147 0.148 0.126 0.153 15,646,000 2,159,290 0.1380 1,952,339,166 1,926,133,219 1,939,236,193 1,650,971,359 2,004,750,866 0 1,808,325,617 7.97%
2002-06-19 0 0.138 0.135 0.138 0.132 0.163 6,762,000 1,007,330 0.1490 1,808,206,652 1,768,897,926 1,808,206,652 1,729,589,005 2,135,780,407 0 1,951,936,067 -14.29%
2002-06-18 0 0.161 0.158 0.162 0.161 0.185 10,650,000 1,852,430 0.1739 2,109,574,460 2,070,265,734 2,122,677,433 2,109,574,460 2,424,045,241 0 2,279,088,475 -10.06%
2002-06-17 0 0.179 0.176 0.178 0.178 0.200 14,750,000 2,756,830 0.1869 2,345,427,594 2,306,118,674 2,332,324,621 2,332,324,621 2,620,589,455 0 2,448,989,668 -10.50%
2002-06-14 0 0.200 0.198 0.200 0.200 0.223 12,508,000 2,654,518 0.2122 2,620,589,455 2,594,383,508 2,620,589,455 2,620,589,455 2,921,957,263 0 2,780,781,010 -9.09%
2002-06-13 0 0.220 0.218 0.220 0.210 0.228 17,824,000 3,832,550 0.2150 2,882,648,342 2,856,442,395 2,882,648,342 2,751,618,801 2,987,471,936 0 2,817,420,323 -2.22%
2002-06-12 0 0.225 0.225 0.228 0.225 0.248 17,356,000 4,100,186 0.2362 2,948,163,015 2,948,163,015 2,987,471,936 2,948,163,015 3,249,530,823 0 3,095,443,661 -7.79%
2002-06-11 0 0.244 0.243 0.246 0.241 0.250 16,108,000 3,961,246 0.2459 3,197,119,123 3,184,016,150 3,223,325,071 3,157,810,203 3,275,736,770 0 3,222,249,609 0.41%
2002-06-10 0 0.243 0.243 0.245 0.240 0.280 24,364,000 6,192,110 0.2541 3,184,016,150 3,184,016,150 3,210,222,097 3,144,707,229 3,668,825,198 0 3,330,113,678 -13.21%
2002-06-07 0 0.280 0.275 0.280 0.270 0.290 19,034,000 5,268,140 0.2768 3,668,825,198 3,603,310,525 3,668,825,198 3,537,795,852 3,799,854,544 0 3,626,571,379 -3.45%
2002-06-06 0 0.290 0.290 0.295 0.285 0.295 13,826,000 4,006,860 0.2898 3,799,854,544 3,799,854,544 3,865,369,217 3,734,339,871 3,865,369,217 0 3,797,314,808 3.57%
2002-06-05 0 0.280 0.280 0.285 0.275 0.305 194,976,000 57,735,710 0.2961 3,668,825,198 3,668,825,198 3,734,339,871 3,603,310,525 3,996,398,953 0 3,880,005,502 -29.11%
2002-06-04 1 0.395 - - - - 0 0 - 5,175,664,237 - - - - 0 - 0.00%
2002-06-03 0 0.395 0.375 0.395 0.375 0.400 5,546,000 2,156,700 0.3889 5,175,664,237 4,913,605,155 5,175,664,237 4,913,605,155 5,241,178,910 0 5,095,406,774 -1.25%
2002-05-31 0 0.400 0.385 0.400 0.375 0.405 8,120,000 3,166,790 0.3900 5,241,178,910 5,044,634,501 5,241,178,910 4,913,605,155 5,306,693,583 0 5,110,133,225 -1.23%
2002-05-30 0 0.405 0.395 0.405 0.360 0.435 12,882,000 5,206,060 0.4041 5,306,693,583 5,175,664,237 5,306,693,583 4,717,061,136 5,699,782,011 0 5,295,352,327 19.12%
2002-05-29 0 0.340 0.340 0.350 0.310 0.350 3,630,000 1,210,250 0.3334 4,455,002,054 4,455,002,054 4,586,031,400 4,061,913,626 4,586,031,400 0 4,368,551,434 1.49%
2002-05-28 0 0.335 0.325 0.335 0.320 0.350 3,596,000 1,202,460 0.3344 4,389,487,381 4,258,457,645 4,389,487,381 4,192,942,972 4,586,031,400 0 4,381,471,008 0.00%
2002-05-27 0 0.335 0.325 0.335 0.310 0.365 296,000 98,090 0.3314 4,389,487,381 4,258,457,645 4,389,487,381 4,061,913,626 4,782,575,809 0 4,342,121,889 3.08%
2002-05-24 0 0.325 0.320 0.330 0.320 0.340 814,000 262,570 0.3226 4,258,457,645 4,192,942,972 4,323,972,708 4,192,942,972 4,455,002,054 0 4,226,585,768 3.17%
2002-05-23 0 0.315 0.315 0.320 0.310 0.320 320,000 101,900 0.3184 4,127,428,299 4,127,428,299 4,192,942,972 4,061,913,626 4,192,942,972 0 4,172,469,711 -1.56%
2002-05-22 0 0.320 0.305 0.320 0.310 0.320 560,000 176,680 0.3155 4,192,942,972 3,996,398,953 4,192,942,972 4,061,913,626 4,192,942,972 0 4,133,979,804 1.59%
2002-05-21 0 0.315 0.305 0.315 0.285 0.350 1,368,000 427,620 0.3126 4,127,428,299 3,996,398,953 4,127,428,299 3,734,339,871 4,586,031,400 0 4,095,820,344 -12.50%
2002-05-17 0 0.360 0.350 0.360 0.345 0.395 1,294,000 465,590 0.3598 4,717,061,136 4,586,031,400 4,717,061,136 4,520,516,727 5,175,664,237 0 4,714,529,468 -6.49%
2002-05-16 0 0.385 0.375 0.385 0.345 0.400 1,510,000 561,480 0.3718 5,044,634,501 4,913,605,155 5,044,634,501 4,520,516,727 5,241,178,910 0 4,872,213,726 6.94%
2002-05-15 0 0.360 0.350 0.360 0.290 0.360 3,068,000 1,018,290 0.3319 4,717,061,136 4,586,031,400 4,717,061,136 3,799,854,544 4,717,061,136 0 4,348,956,969 9.09%
2002-05-14 0 0.330 0.300 0.330 0.315 0.330 120,000 38,450 0.3204 4,323,972,708 3,930,884,280 4,323,972,708 4,127,428,299 4,323,972,708 0 4,198,402,627 0.00%
2002-05-13 0 0.330 0.305 0.330 0.300 0.340 142,000 44,790 0.3154 4,323,972,708 3,996,398,953 4,323,972,708 3,930,884,280 4,455,002,054 0 4,132,964,787 4.76%
2002-05-10 0 0.315 0.280 0.315 0.280 0.320 54,000 16,200 0.3000 4,127,428,299 3,668,825,198 4,127,428,299 3,668,825,198 4,192,942,972 0 3,930,884,124 -4.55%
2002-05-09 0 0.330 0.280 0.330 0.300 0.330 32,000 9,660 0.3019 4,323,972,708 3,668,825,198 4,323,972,708 3,930,884,280 4,323,972,708 0 3,955,452,150 0.00%
2002-05-08 0 0.330 0.280 0.330 0.340 0.340 4,000 1,360 0.3400 4,323,972,708 3,668,825,198 4,323,972,708 4,455,002,054 4,455,002,054 0 4,455,002,007 3.13%
2002-05-07 0 0.320 0.290 0.320 0.340 0.340 4,000 1,360 0.3400 4,192,942,972 3,799,854,544 4,192,942,972 4,455,002,054 4,455,002,054 0 4,455,002,007 3.23%
2002-05-06 0 0.310 0.280 0.310 0.280 0.335 6,000 1,790 0.2983 4,061,913,626 3,668,825,198 4,061,913,626 3,668,825,198 4,389,487,381 0 3,909,045,879 -3.12%
2002-05-03 0 0.320 0.300 0.320 0.265 0.340 482,000 144,610 0.3000 4,192,942,972 3,930,884,280 4,192,942,972 3,472,280,789 4,455,002,054 0 3,931,155,969 4.92%
2002-05-02 0 0.305 0.305 0.310 0.280 0.290 150,000 42,200 0.2813 3,996,398,953 3,996,398,953 4,061,913,626 3,668,825,198 3,799,854,544 0 3,686,295,779 -7.58%
2002-04-30 0 0.330 0.280 0.330 - - 0 0 - 4,323,972,708 3,668,825,198 4,323,972,708 - - 0 - -8.33%
2002-04-29 0 0.360 0.295 0.360 0.280 0.360 178,000 50,760 0.2852 4,717,061,136 3,865,369,217 4,717,061,136 3,668,825,198 4,717,061,136 0 3,736,548,280 2.86%
2002-04-26 0 0.350 - 0.360 - - 0 0 - 4,586,031,400 - 4,717,061,136 - - 0 - 0.00%
2002-04-25 0 0.350 - 0.360 - - 0 0 - 4,586,031,400 - 4,717,061,136 - - 0 - 0.00%
2002-04-24 0 0.350 0.310 0.350 - - 0 0 - 4,586,031,400 4,061,913,626 4,586,031,400 - - 0 - -5.41%
2002-04-23 0 0.370 - 0.370 0.380 0.380 10,000 3,800 0.3800 4,848,090,482 - 4,848,090,482 4,979,119,828 4,979,119,828 0 4,979,119,890 0.00%
2002-04-22 0 0.370 - 0.370 0.360 0.370 30,000 10,900 0.3633 4,848,090,482 - 4,848,090,482 4,717,061,136 4,848,090,482 0 4,760,737,439 1.37%
2002-04-19 0 0.365 - 0.365 0.355 0.370 40,000 14,350 0.3588 4,782,575,809 - 4,782,575,809 4,651,546,073 4,848,090,482 0 4,700,682,265 -2.67%
2002-04-18 0 0.375 0.320 0.375 0.320 0.430 644,000 235,900 0.3663 4,913,605,155 4,192,942,972 4,913,605,155 4,192,942,972 5,634,267,338 0 4,799,666,485 10.29%
2002-04-17 0 0.340 0.300 0.340 - - 0 0 - 4,455,002,054 3,930,884,280 4,455,002,054 - - 0 - -1.45%
2002-04-16 0 0.345 0.300 0.345 0.345 0.345 10,000 3,450 0.3450 4,520,516,727 3,930,884,280 4,520,516,727 4,520,516,727 4,520,516,727 0 4,520,516,743 1.47%
2002-04-15 0 0.340 0.320 0.340 0.320 0.365 190,000 64,050 0.3371 4,455,002,054 4,192,942,972 4,455,002,054 4,192,942,972 4,782,575,809 0 4,417,072,424 -1.45%
2002-04-12 0 0.345 0.270 0.345 0.340 0.380 62,000 21,830 0.3521 4,520,516,727 3,537,795,852 4,520,516,727 4,455,002,054 4,979,119,828 0 4,613,505,399 11.29%
2002-04-11 0 0.310 0.250 0.325 0.285 0.335 278,000 85,130 0.3062 4,061,913,626 3,275,736,770 4,258,457,645 3,734,339,871 4,389,487,381 0 4,012,424,046 -7.46%
2002-04-10 0 0.335 0.295 0.335 0.345 0.345 10,000 3,450 0.3450 4,389,487,381 3,865,369,217 4,389,487,381 4,520,516,727 4,520,516,727 0 4,520,516,743 3.08%
2002-04-09 0 0.325 0.285 0.325 0.300 0.330 110,000 34,750 0.3159 4,258,457,645 3,734,339,871 4,258,457,645 3,930,884,280 4,323,972,708 0 4,139,340,100 8.33%
2002-04-08 0 0.300 0.270 0.300 - - 0 0 - 3,930,884,280 3,537,795,852 3,930,884,280 - - 0 - -3.23%
2002-04-04 0 0.310 0.260 0.310 0.260 0.310 12,000 3,620 0.3017 4,061,913,626 3,406,766,116 4,061,913,626 3,406,766,116 4,061,913,626 0 3,952,722,369 0.00%
2002-04-03 0 0.310 0.260 0.310 0.300 0.350 76,000 23,660 0.3113 4,061,913,626 3,406,766,116 4,061,913,626 3,930,884,280 4,586,031,400 0 4,079,154,315 -4.62%
2002-04-02 0 0.325 0.255 0.335 0.255 0.325 232,000 66,230 0.2855 4,258,457,645 3,341,251,443 4,389,487,381 3,341,251,443 4,258,457,645 0 3,740,552,522 10.17%
2002-03-28 0 0.295 0.265 0.295 0.265 0.300 90,000 25,450 0.2828 3,865,369,217 3,472,280,789 3,865,369,217 3,472,280,789 3,930,884,280 0 3,705,222,258 1.72%
2002-03-27 0 0.290 0.265 0.290 0.265 0.300 50,000 14,100 0.2820 3,799,854,544 3,472,280,789 3,799,854,544 3,472,280,789 3,930,884,280 0 3,695,031,077 0.00%
2002-03-26 0 0.290 0.255 0.290 0.280 0.290 40,000 11,300 0.2825 3,799,854,544 3,341,251,443 3,799,854,544 3,668,825,198 3,799,854,544 0 3,701,582,550 0.00%
2002-03-25 0 0.290 0.250 0.290 - - 0 0 - 3,799,854,544 3,275,736,770 3,799,854,544 - - 0 - 0.00%
2002-03-22 0 0.290 0.260 0.290 0.290 0.290 10,000 2,900 0.2900 3,799,854,544 3,406,766,116 3,799,854,544 3,799,854,544 3,799,854,544 0 3,799,854,653 1.75%
2002-03-21 0 0.285 0.260 0.285 0.260 0.285 20,000 5,450 0.2725 3,734,339,871 3,406,766,116 3,734,339,871 3,406,766,116 3,734,339,871 0 3,570,553,079 -1.72%
2002-03-20 0 0.290 0.255 0.290 0.260 0.290 190,000 52,400 0.2758 3,799,854,544 3,341,251,443 3,799,854,544 3,406,766,116 3,799,854,544 0 3,613,654,879 -3.33%
2002-03-19 0 0.300 0.260 0.300 - - 0 0 - 3,930,884,280 3,406,766,116 3,930,884,280 - - 0 - 0.00%
2002-03-18 0 0.300 0.250 0.300 0.280 0.300 80,000 23,730 0.2966 3,930,884,280 3,275,736,770 3,930,884,280 3,668,825,198 3,930,884,280 0 3,886,661,678 3.45%
2002-03-15 0 0.290 - 0.290 0.270 0.290 12,000 3,440 0.2867 3,799,854,544 - 3,799,854,544 3,537,795,852 3,799,854,544 0 3,756,178,163 1.75%
2002-03-14 0 0.285 0.250 0.295 0.270 0.300 32,000 9,130 0.2853 3,734,339,871 3,275,736,770 3,865,369,217 3,537,795,852 3,930,884,280 0 3,738,434,589 0.00%
2002-03-13 0 0.285 0.250 0.285 0.250 0.285 12,000 3,350 0.2792 3,734,339,871 3,275,736,770 3,734,339,871 3,275,736,770 3,734,339,871 0 3,657,906,060 0.00%
2002-03-12 0 0.285 0.250 0.285 0.250 0.290 42,000 12,030 0.2864 3,734,339,871 3,275,736,770 3,734,339,871 3,275,736,770 3,799,854,544 0 3,753,058,414 -5.00%
2002-03-11 0 0.300 0.260 0.300 0.300 0.300 10,000 3,000 0.3000 3,930,884,280 3,406,766,116 3,930,884,280 3,930,884,280 3,930,884,280 0 3,930,884,124 5.26%
2002-03-08 0 0.285 0.255 0.290 - - 0 0 - 3,734,339,871 3,341,251,443 3,799,854,544 - - 0 - 0.00%
2002-03-07 0 0.285 0.260 0.285 0.265 0.285 70,000 19,200 0.2743 3,734,339,871 3,406,766,116 3,734,339,871 3,472,280,789 3,734,339,871 0 3,593,951,199 -1.72%
2002-03-06 0 0.290 0.260 0.290 0.290 0.295 50,000 14,550 0.2910 3,799,854,544 3,406,766,116 3,799,854,544 3,799,854,544 3,865,369,217 0 3,812,957,600 -3.33%
2002-03-05 0 0.300 0.270 0.300 0.300 0.300 10,000 3,000 0.3000 3,930,884,280 3,537,795,852 3,930,884,280 3,930,884,280 3,930,884,280 0 3,930,884,124 3.45%
2002-03-04 0 0.290 0.270 0.295 0.260 0.325 226,000 64,480 0.2853 3,799,854,544 3,537,795,852 3,865,369,217 3,406,766,116 4,258,457,645 0 3,738,398,353 1.75%
2002-03-01 0 0.285 0.260 0.285 0.245 0.295 74,000 19,030 0.2572 3,734,339,871 3,406,766,116 3,734,339,871 3,210,222,097 3,865,369,217 0 3,369,582,202 9.62%
2002-02-28 0 0.260 0.260 0.290 0.260 0.260 2,000 520 0.2600 3,406,766,116 3,406,766,116 3,799,854,544 3,406,766,116 3,406,766,116 0 3,406,766,241 -13.33%
2002-02-27 0 0.300 0.260 0.300 0.270 0.300 120,000 33,600 0.2800 3,930,884,280 3,406,766,116 3,930,884,280 3,537,795,852 3,930,884,280 0 3,668,825,182 13.21%
2002-02-26 0 0.265 0.265 0.285 0.260 0.295 22,000 6,080 0.2764 3,472,280,789 3,472,280,789 3,734,339,871 3,406,766,116 3,865,369,217 0 3,621,178,102 -8.62%
2002-02-25 0 0.290 0.270 0.290 0.270 0.295 288,000 80,230 0.2786 3,799,854,544 3,537,795,852 3,799,854,544 3,537,795,852 3,865,369,217 0 3,650,171,681 -6.45%
2002-02-22 0 0.310 0.260 0.310 0.260 0.310 34,000 10,440 0.3071 4,061,913,626 3,406,766,116 4,061,913,626 3,406,766,116 4,061,913,626 0 4,023,375,515 3.33%
2002-02-21 0 0.300 0.270 0.300 0.300 0.300 10,000 3,000 0.3000 3,930,884,280 3,537,795,852 3,930,884,280 3,930,884,280 3,930,884,280 0 3,930,884,124 13.21%
2002-02-20 0 0.265 0.265 0.290 0.260 0.260 130,000 33,800 0.2600 3,472,280,789 3,472,280,789 3,799,854,544 3,406,766,116 3,406,766,116 0 3,406,766,241 -11.67%
2002-02-19 0 0.300 0.260 0.300 0.260 0.330 30,000 8,880 0.2960 3,930,884,280 3,406,766,116 3,930,884,280 3,406,766,116 4,323,972,708 0 3,878,472,336 0.00%
2002-02-18 0 0.300 0.250 0.300 0.310 0.330 14,000 4,420 0.3157 3,930,884,280 3,275,736,770 3,930,884,280 4,061,913,626 4,323,972,708 0 4,136,787,578 11.11%
2002-02-15 0 0.270 0.265 0.300 0.270 0.270 42,000 11,340 0.2700 3,537,795,852 3,472,280,789 3,930,884,280 3,537,795,852 3,537,795,852 0 3,537,795,712 0.00%
2002-02-11 0 0.270 0.260 0.315 0.270 0.270 10,000 2,700 0.2700 3,537,795,852 3,406,766,116 4,127,428,299 3,537,795,852 3,537,795,852 0 3,537,795,712 -12.90%
2002-02-08 0 0.310 - 0.320 - - 0 0 - 4,061,913,626 - 4,192,942,972 - - 0 - 0.00%
2002-02-07 0 0.310 0.270 0.325 - - 0 0 - 4,061,913,626 3,537,795,852 4,258,457,645 - - 0 - 0.00%
2002-02-06 0 0.310 0.270 0.310 - - 0 0 - 4,061,913,626 3,537,795,852 4,061,913,626 - - 0 - -4.62%
2002-02-05 0 0.325 0.250 0.325 0.250 0.325 48,000 14,490 0.3019 4,258,457,645 3,275,736,770 4,258,457,645 3,275,736,770 4,258,457,645 0 3,955,452,150 16.07%
2002-02-04 0 0.280 - 0.280 0.280 0.280 100,000 28,000 0.2800 3,668,825,198 - 3,668,825,198 3,668,825,198 3,668,825,198 0 3,668,825,182 -8.20%
2002-02-01 0 0.305 0.275 0.305 0.305 0.305 10,000 3,050 0.3050 3,996,398,953 3,603,310,525 3,996,398,953 3,996,398,953 3,996,398,953 0 3,996,398,859 12.96%
2002-01-31 0 0.270 0.270 0.300 0.270 0.305 230,000 64,610 0.2809 3,537,795,852 3,537,795,852 3,930,884,280 3,537,795,852 3,996,398,953 0 3,680,788,743 -11.48%
2002-01-30 0 0.305 0.300 0.305 0.295 0.305 444,000 133,060 0.2997 3,996,398,953 3,930,884,280 3,996,398,953 3,865,369,217 3,996,398,953 0 3,926,752,564 -7.58%
2002-01-29 0 0.330 0.310 0.330 - - 0 0 - 4,323,972,708 4,061,913,626 4,323,972,708 - - 0 - -2.94%
2002-01-28 0 0.340 0.295 0.340 - - 0 0 - 4,455,002,054 3,865,369,217 4,455,002,054 - - 0 - -1.45%
2002-01-25 0 0.345 0.300 0.345 0.310 0.350 100,000 32,190 0.3219 4,520,516,727 3,930,884,280 4,520,516,727 4,061,913,626 4,586,031,400 0 4,217,838,665 11.29%
2002-01-24 0 0.310 0.295 0.310 0.295 0.310 534,000 162,880 0.3050 4,061,913,626 3,865,369,217 4,061,913,626 3,865,369,217 4,061,913,626 0 3,996,644,233 -10.14%
2002-01-23 0 0.345 0.305 0.345 - - 0 0 - 4,520,516,727 3,996,398,953 4,520,516,727 - - 0 - -1.43%
2002-01-22 0 0.350 0.305 0.350 - - 12,000 3,660 0.3050 4,586,031,400 3,996,398,953 4,586,031,400 - - 0 3,996,398,859 0.00%
2002-01-21 0 0.350 0.345 0.350 0.350 0.350 10,000 3,500 0.3500 4,586,031,400 4,520,516,727 4,586,031,400 4,586,031,400 4,586,031,400 0 4,586,031,478 7.69%
2002-01-18 0 0.325 0.300 0.325 0.295 0.325 112,000 33,600 0.3000 4,258,457,645 3,930,884,280 4,258,457,645 3,865,369,217 4,258,457,645 0 3,930,884,124 -1.52%
2002-01-17 0 0.330 0.300 0.330 - - 0 0 - 4,323,972,708 3,930,884,280 4,323,972,708 - - 0 - 0.00%
2002-01-16 0 0.330 0.300 0.330 - - 0 0 - 4,323,972,708 3,930,884,280 4,323,972,708 - - 0 - -1.49%
2002-01-15 0 0.335 0.305 0.335 0.310 0.335 110,000 34,350 0.3123 4,389,487,381 3,996,398,953 4,389,487,381 4,061,913,626 4,389,487,381 0 4,091,693,020 -2.90%
2002-01-14 0 0.345 0.315 0.345 - - 0 0 - 4,520,516,727 4,127,428,299 4,520,516,727 - - 0 - -1.43%
2002-01-11 0 0.350 0.320 0.350 0.320 0.350 132,000 43,800 0.3318 4,586,031,400 4,192,942,972 4,586,031,400 4,192,942,972 4,586,031,400 0 4,347,796,077 1.45%
2002-01-10 0 0.345 0.315 0.345 0.305 0.360 22,000 6,820 0.3100 4,520,516,727 4,127,428,299 4,520,516,727 3,996,398,953 4,717,061,136 0 4,061,913,595 1.47%
2002-01-09 0 0.340 0.320 0.340 0.320 0.345 62,000 19,890 0.3208 4,455,002,054 4,192,942,972 4,455,002,054 4,192,942,972 4,520,516,727 0 4,203,509,958 -1.45%
2002-01-08 0 0.345 0.320 0.345 0.345 0.345 10,000 3,450 0.3450 4,520,516,727 4,192,942,972 4,520,516,727 4,520,516,727 4,520,516,727 0 4,520,516,743 1.47%
2002-01-07 0 0.340 0.330 0.340 0.310 0.365 364,000 119,160 0.3274 4,455,002,054 4,323,972,708 4,455,002,054 4,061,913,626 4,782,575,809 0 4,289,415,313 -1.45%
2002-01-04 0 0.345 0.310 0.345 - - 0 0 - 4,520,516,727 4,061,913,626 4,520,516,727 - - 0 - -5.48%
2002-01-03 0 0.365 0.315 0.365 0.315 0.365 212,000 72,740 0.3431 4,782,575,809 4,127,428,299 4,782,575,809 4,127,428,299 4,782,575,809 0 4,495,794,201 14.06%
2002-01-02 0 0.320 0.320 0.340 0.305 0.340 50,000 15,450 0.3090 4,192,942,972 4,192,942,972 4,455,002,054 3,996,398,953 4,455,002,054 0 4,048,810,648 -5.88%
2001-12-31 0 0.340 0.320 0.340 - - 0 0 - 4,455,002,054 4,192,942,972 4,455,002,054 - - 0 - 0.00%
2001-12-28 0 0.340 0.305 0.340 0.295 0.340 36,000 11,310 0.3142 4,455,002,054 3,996,398,953 4,455,002,054 3,865,369,217 4,455,002,054 0 4,116,509,208 6.25%
2001-12-27 0 0.320 0.320 0.370 0.320 0.320 2,000 640 0.3200 4,192,942,972 4,192,942,972 4,848,090,482 4,192,942,972 4,192,942,972 0 4,192,943,066 -11.11%
2001-12-24 0 0.360 0.330 0.360 - - 0 0 - 4,717,061,136 4,323,972,708 4,717,061,136 - - 0 - -2.70%
2001-12-21 0 0.370 0.315 0.370 0.370 0.370 2,000 740 0.3700 4,848,090,482 4,127,428,299 4,848,090,482 4,848,090,482 4,848,090,482 0 4,848,090,420 5.71%
2001-12-20 0 0.350 0.320 0.350 0.320 0.350 82,000 26,300 0.3207 4,586,031,400 4,192,942,972 4,586,031,400 4,192,942,972 4,586,031,400 0 4,202,530,588 1.45%
2001-12-19 0 0.345 0.320 0.345 0.320 0.345 114,000 36,780 0.3226 4,520,516,727 4,192,942,972 4,520,516,727 4,192,942,972 4,520,516,727 0 4,227,424,505 -1.43%
2001-12-18 0 0.350 0.310 0.350 0.370 0.370 10,000 3,700 0.3700 4,586,031,400 4,061,913,626 4,586,031,400 4,848,090,482 4,848,090,482 0 4,848,090,420 6.06%
2001-12-17 0 0.330 0.320 0.355 0.330 0.330 70,000 23,100 0.3300 4,323,972,708 4,192,942,972 4,651,546,073 4,323,972,708 4,323,972,708 0 4,323,972,536 -10.81%
2001-12-14 0 0.370 0.335 0.370 0.330 0.375 60,000 20,360 0.3393 4,848,090,482 4,389,487,381 4,848,090,482 4,323,972,708 4,913,605,155 0 4,446,266,709 2.78%
2001-12-13 0 0.360 0.335 0.360 0.330 0.370 258,000 86,440 0.3350 4,717,061,136 4,389,487,381 4,717,061,136 4,323,972,708 4,848,090,482 0 4,389,995,138 -2.70%
2001-12-12 0 0.370 0.350 0.370 0.320 0.390 1,134,000 412,420 0.3637 4,848,090,482 4,586,031,400 4,848,090,482 4,192,942,972 5,110,149,174 0 4,765,359,290 12.12%
2001-12-11 0 0.330 0.305 0.340 0.305 0.330 58,000 18,840 0.3248 4,323,972,708 3,996,398,953 4,455,002,054 3,996,398,953 4,323,972,708 0 4,256,198,672 -1.49%
2001-12-10 0 0.335 0.310 0.340 0.335 0.335 216,000 72,360 0.3350 4,389,487,381 4,061,913,626 4,455,002,054 4,389,487,381 4,389,487,381 0 4,389,487,272 -1.47%
2001-12-07 0 0.340 0.310 0.340 0.330 0.365 120,000 40,510 0.3376 4,455,002,054 4,061,913,626 4,455,002,054 4,323,972,708 4,782,575,809 0 4,423,336,552 -1.45%
2001-12-06 0 0.345 0.330 0.345 0.310 0.345 52,000 17,060 0.3281 4,520,516,727 4,323,972,708 4,520,516,727 4,061,913,626 4,520,516,727 0 4,298,774,561 1.47%
2001-12-05 0 0.340 0.310 0.350 0.310 0.365 130,000 44,070 0.3390 4,455,002,054 4,061,913,626 4,586,031,400 4,061,913,626 4,782,575,809 0 4,441,899,060 0.00%
2001-12-04 0 0.340 0.305 0.340 0.300 0.340 96,000 29,330 0.3055 4,455,002,054 3,996,398,953 4,455,002,054 3,930,884,280 4,455,002,054 0 4,003,223,311 1.49%
2001-12-03 0 0.335 0.305 0.340 0.300 0.335 160,000 48,850 0.3053 4,389,487,381 3,996,398,953 4,455,002,054 3,930,884,280 4,389,487,381 0 4,000,493,530 1.52%
2001-11-30 0 0.330 0.305 0.330 0.305 0.330 64,000 19,570 0.3058 4,323,972,708 3,996,398,953 4,323,972,708 3,996,398,953 4,323,972,708 0 4,006,635,537 -2.94%
2001-11-29 0 0.340 0.310 0.340 0.300 0.340 14,000 4,480 0.3200 4,455,002,054 4,061,913,626 4,455,002,054 3,930,884,280 4,455,002,054 0 4,192,943,066 0.00%
2001-11-28 0 0.340 0.320 0.340 0.310 0.340 130,000 41,850 0.3219 4,455,002,054 4,192,942,972 4,455,002,054 4,061,913,626 4,455,002,054 0 4,218,141,041 -2.86%
2001-11-27 0 0.350 0.325 0.350 - - 0 0 - 4,586,031,400 4,258,457,645 4,586,031,400 - - 0 - -2.78%
2001-11-26 0 0.360 0.330 0.360 0.340 0.380 200,000 70,810 0.3541 4,717,061,136 4,323,972,708 4,717,061,136 4,455,002,054 4,979,119,828 0 4,639,098,414 0.00%
2001-11-23 0 0.360 0.340 0.360 0.340 0.360 112,000 38,840 0.3468 4,717,061,136 4,455,002,054 4,717,061,136 4,455,002,054 4,717,061,136 0 4,543,914,862 0.00%
2001-11-22 0 0.360 0.340 0.360 - - 0 0 - 4,717,061,136 4,455,002,054 4,717,061,136 - - 0 - 0.00%
2001-11-21 0 0.360 0.335 0.360 0.330 0.360 26,000 8,780 0.3377 4,717,061,136 4,389,487,381 4,717,061,136 4,323,972,708 4,717,061,136 0 4,424,764,437 0.00%
2001-11-20 0 0.360 0.340 0.360 0.365 0.370 68,000 24,920 0.3665 4,717,061,136 4,455,002,054 4,717,061,136 4,782,575,809 4,848,090,482 0 4,801,844,724 1.41%
2001-11-19 0 0.355 0.325 0.355 0.350 0.355 100,000 35,400 0.3540 4,651,546,073 4,258,457,645 4,651,546,073 4,586,031,400 4,651,546,073 0 4,638,443,266 4.41%
2001-11-16 0 0.340 0.325 0.340 0.335 0.345 404,000 137,210 0.3396 4,455,002,054 4,258,457,645 4,455,002,054 4,389,487,381 4,520,516,727 0 4,450,137,052 1.49%
2001-11-15 0 0.335 0.320 0.335 0.335 0.345 48,000 16,380 0.3413 4,389,487,381 4,192,942,972 4,389,487,381 4,389,487,381 4,520,516,727 0 4,471,380,691 0.00%
2001-11-14 0 0.335 0.320 0.335 0.305 0.335 318,000 99,220 0.3120 4,389,487,381 4,192,942,972 4,389,487,381 3,996,398,953 4,389,487,381 0 4,088,284,306 -2.90%
2001-11-13 0 0.345 0.315 0.345 - - 0 0 - 4,520,516,727 4,127,428,299 4,520,516,727 - - 0 - 0.00%
2001-11-12 0 0.345 0.315 0.345 - - 0 0 - 4,520,516,727 4,127,428,299 4,520,516,727 - - 0 - -2.82%
2001-11-09 0 0.355 0.315 0.355 0.315 0.380 124,000 39,710 0.3202 4,651,546,073 4,127,428,299 4,651,546,073 4,127,428,299 4,979,119,828 0 4,196,113,133 1.43%
2001-11-08 0 0.350 0.315 0.350 0.310 0.355 56,000 18,660 0.3332 4,586,031,400 4,127,428,299 4,586,031,400 4,061,913,626 4,651,546,073 0 4,366,089,152 11.11%
2001-11-07 0 0.315 0.315 0.360 0.315 0.360 106,000 33,650 0.3175 4,127,428,299 4,127,428,299 4,717,061,136 4,127,428,299 4,717,061,136 0 4,159,567,634 -10.00%
2001-11-06 0 0.350 0.315 0.350 0.325 0.350 22,000 7,200 0.3273 4,586,031,400 4,127,428,299 4,586,031,400 4,258,457,645 4,586,031,400 0 4,288,237,226 0.00%
2001-11-05 0 0.350 0.325 0.350 0.325 0.400 32,000 11,250 0.3516 4,586,031,400 4,258,457,645 4,586,031,400 4,258,457,645 5,241,178,910 0 4,606,504,833 -1.41%
2001-11-02 0 0.355 0.325 0.355 0.350 0.360 20,000 7,100 0.3550 4,651,546,073 4,258,457,645 4,651,546,073 4,586,031,400 4,717,061,136 0 4,651,546,213 -1.39%
2001-11-01 0 0.360 0.325 0.360 0.350 0.360 50,000 17,710 0.3542 4,717,061,136 4,258,457,645 4,717,061,136 4,586,031,400 4,717,061,136 0 4,641,063,856 2.86%
2001-10-31 0 0.350 0.315 0.350 0.335 0.350 20,000 6,790 0.3395 4,586,031,400 4,127,428,299 4,586,031,400 4,389,487,381 4,586,031,400 0 4,448,450,534 1.45%
2001-10-30 0 0.345 - 0.345 0.340 0.350 10,000 3,460 0.3460 4,520,516,727 - 4,520,516,727 4,455,002,054 4,586,031,400 0 4,533,619,690 1.47%
2001-10-29 0 0.340 0.315 0.340 0.315 0.350 28,000 9,360 0.3343 4,455,002,054 4,127,428,299 4,455,002,054 4,127,428,299 4,586,031,400 0 4,380,128,024 -4.23%
2001-10-26 0 0.355 0.320 0.355 0.320 0.355 40,000 13,150 0.3288 4,651,546,073 4,192,942,972 4,651,546,073 4,192,942,972 4,651,546,073 0 4,307,593,853 1.43%
2001-10-24 0 0.350 0.315 0.350 0.345 0.390 170,000 59,990 0.3529 4,586,031,400 4,127,428,299 4,586,031,400 4,520,516,727 5,110,149,174 0 4,623,798,796 2.94%
2001-10-23 0 0.340 0.310 0.340 0.340 0.355 82,000 27,910 0.3404 4,455,002,054 4,061,913,626 4,455,002,054 4,455,002,054 4,651,546,073 0 4,459,795,768 -2.86%
2001-10-22 0 0.350 0.325 0.350 0.325 0.350 100,000 33,250 0.3325 4,586,031,400 4,258,457,645 4,586,031,400 4,258,457,645 4,586,031,400 0 4,356,729,904 -2.78%
2001-10-19 0 0.360 0.325 0.360 0.325 0.365 292,000 99,820 0.3418 4,717,061,136 4,258,457,645 4,717,061,136 4,258,457,645 4,782,575,809 0 4,479,233,485 2.86%
2001-10-18 0 0.350 0.320 0.345 0.325 0.375 1,708,000 575,980 0.3372 4,586,031,400 4,192,942,972 4,520,516,727 4,258,457,645 4,913,605,155 0 4,418,639,028 -15.66%
2001-10-17 0 0.415 0.360 0.415 0.360 0.420 116,000 44,570 0.3842 5,437,722,929 4,717,061,136 5,437,722,929 4,717,061,136 5,503,237,602 0 5,034,468,546 3.75%
2001-10-16 0 0.400 0.360 0.415 0.360 0.440 204,000 79,450 0.3895 5,241,178,910 4,717,061,136 5,437,722,929 4,717,061,136 5,765,296,684 0 5,103,084,047 -4.76%
2001-10-15 0 0.420 - 0.420 0.400 0.420 42,000 17,440 0.4152 5,503,237,602 - 5,503,237,602 5,241,178,910 5,503,237,602 0 5,440,842,788 6.33%
2001-10-12 0 0.395 0.345 0.395 0.365 0.395 30,000 11,250 0.3750 5,175,664,237 4,520,516,727 5,175,664,237 4,782,575,809 5,175,664,237 0 4,913,605,155 -3.66%
2001-10-11 0 0.410 0.320 0.410 0.320 0.410 450,000 168,730 0.3750 5,372,208,256 4,192,942,972 5,372,208,256 4,192,942,972 5,372,208,256 0 4,913,022,802 0.00%
2001-10-10 0 0.410 - 0.410 - - 0 0 - 5,372,208,256 - 5,372,208,256 - - 0 - 0.00%
2001-10-09 0 0.410 - 0.415 - - 0 0 - 5,372,208,256 - 5,437,722,929 - - 0 - 0.00%
2001-10-08 0 0.410 - 0.415 - - 0 0 - 5,372,208,256 - 5,437,722,929 - - 0 - 0.00%
2001-10-05 0 0.410 - 0.420 0.410 0.420 40,000 16,540 0.4135 5,372,208,256 - 5,503,237,602 5,372,208,256 5,503,237,602 0 5,418,068,618 -2.38%
2001-10-04 0 0.420 - 0.420 0.390 0.430 58,000 23,250 0.4009 5,503,237,602 - 5,503,237,602 5,110,149,174 5,634,267,338 0 5,252,474,476 7.69%
2001-10-03 0 0.390 - 0.390 - - 0 0 - 5,110,149,174 - 5,110,149,174 - - 0 - -2.50%
2001-09-28 0 0.400 - 0.400 0.390 0.410 50,000 19,900 0.3980 5,241,178,910 - 5,241,178,910 5,110,149,174 5,372,208,256 0 5,214,972,938 1.27%
2001-09-27 0 0.395 - 0.395 0.390 0.395 40,000 15,650 0.3913 5,175,664,237 - 5,175,664,237 5,110,149,174 5,175,664,237 0 5,126,528,045 -1.25%
2001-09-26 0 0.400 - 0.400 0.335 0.400 92,000 31,900 0.3467 5,241,178,910 - 5,241,178,910 4,389,487,381 5,241,178,910 0 4,543,304,477 15.94%
2001-09-25 0 0.345 - 0.345 0.315 0.345 90,000 28,520 0.3169 4,520,516,727 - 4,520,516,727 4,127,428,299 4,520,516,727 0 4,152,178,341 7.81%
2001-09-24 0 0.320 - 0.320 0.335 0.335 10,000 3,350 0.3350 4,192,942,972 - 4,192,942,972 4,389,487,381 4,389,487,381 0 4,389,487,272 0.00%
2001-09-21 0 0.320 - 0.320 - - 0 0 - 4,192,942,972 - 4,192,942,972 - - 0 - -9.86%
2001-09-20 0 0.355 - 0.355 0.350 0.360 26,000 9,160 0.3523 4,651,546,073 - 4,651,546,073 4,586,031,400 4,717,061,136 0 4,616,269,048 -6.58%
2001-09-19 0 0.380 - 0.380 0.285 0.380 198,000 61,440 0.3103 4,979,119,828 - 4,979,119,828 3,734,339,871 4,979,119,828 0 4,065,884,185 22.58%
2001-09-18 0 0.310 - 0.310 - - 0 0 - 4,061,913,626 - 4,061,913,626 - - 0 - -1.59%
2001-09-17 0 0.315 - 0.315 - - 0 0 - 4,127,428,299 - 4,127,428,299 - - 0 - -11.27%
2001-09-14 0 0.355 - 0.355 - - 0 0 - 4,651,546,073 - 4,651,546,073 - - 0 - -5.33%
2001-09-13 0 0.375 0.310 0.360 0.300 0.450 924,000 305,920 0.3311 4,913,605,155 4,061,913,626 4,717,061,136 3,930,884,280 5,896,326,030 0 4,338,153,215 -1.32%
2001-09-12 0 0.380 - 0.380 - - 0 0 - 4,979,119,828 - 4,979,119,828 - - 0 - -20.00%
2001-09-11 0 0.475 - 0.475 - - 0 0 - 6,223,899,785 - 6,223,899,785 - - 0 - -2.06%
2001-09-10 0 0.485 - 0.485 - - 0 0 - 6,354,929,521 - 6,354,929,521 - - 0 - -2.02%
2001-09-07 0 0.495 - 0.495 0.490 0.495 30,000 14,750 0.4917 6,485,958,867 - 6,485,958,867 6,420,444,194 6,485,958,867 0 6,442,282,314 -1.00%
2001-09-06 0 0.500 - 0.500 - - 0 0 - 6,551,473,540 - 6,551,473,540 - - 0 - 0.00%
2001-09-05 0 0.500 - 0.500 0.480 0.500 140,000 68,150 0.4868 6,551,473,540 - 6,551,473,540 6,289,414,458 6,551,473,540 0 6,378,327,454 2.04%
2001-09-04 0 0.490 - 0.490 - - 0 0 - 6,420,444,194 - 6,420,444,194 - - 0 - 0.00%
2001-09-03 0 0.490 - 0.490 - - 0 0 - 6,420,444,194 - 6,420,444,194 - - 0 - -3.92%
2001-08-31 0 0.510 - 0.510 0.510 0.510 10,000 5,100 0.5100 6,682,502,886 - 6,682,502,886 6,682,502,886 6,682,502,886 0 6,682,503,011 2.00%
2001-08-30 0 0.500 - 0.500 - - 0 0 - 6,551,473,540 - 6,551,473,540 - - 0 - 0.00%
2001-08-29 0 0.500 - 0.510 - - 0 0 - 6,551,473,540 - 6,682,502,886 - - 0 - 0.00%
2001-08-28 0 0.500 - 0.500 - - 0 0 - 6,551,473,540 - 6,551,473,540 - - 0 - -1.96%
2001-08-27 0 0.510 - 0.510 - - 0 0 - 6,682,502,886 - 6,682,502,886 - - 0 - 0.00%
2001-08-24 0 0.510 - 0.510 - - 0 0 - 6,682,502,886 - 6,682,502,886 - - 0 - -1.92%
2001-08-23 0 0.520 - 0.520 - - 0 0 - 6,813,532,232 - 6,813,532,232 - - 0 - 0.00%
2001-08-22 0 0.520 - 0.520 0.490 0.540 80,000 40,020 0.5003 6,813,532,232 - 6,813,532,232 6,420,444,194 7,075,591,704 0 6,554,749,277 5.05%
2001-08-21 0 0.495 - 0.495 - - 0 0 - 6,485,958,867 - 6,485,958,867 - - 0 - -1.00%
2001-08-20 0 0.500 - 0.500 - - 0 0 - 6,551,473,540 - 6,551,473,540 - - 0 - 0.00%
2001-08-17 0 0.500 - 0.500 - - 0 0 - 6,551,473,540 - 6,551,473,540 - - 0 - 0.00%
2001-08-16 0 0.500 0.460 0.500 0.480 0.500 120,000 57,860 0.4822 6,551,473,540 6,027,355,766 6,551,473,540 6,289,414,458 6,551,473,540 0 6,317,804,317 -3.85%
2001-08-15 0 0.520 - 0.520 0.500 0.520 30,000 15,080 0.5027 6,813,532,232 - 6,813,532,232 6,551,473,540 6,813,532,232 0 6,586,414,732 0.00%
2001-08-14 0 0.520 - 0.520 0.510 0.520 20,000 10,280 0.5140 6,813,532,232 - 6,813,532,232 6,682,502,886 6,813,532,232 0 6,734,914,799 0.00%
2001-08-13 0 0.520 - 0.520 0.520 0.520 10,000 5,200 0.5200 6,813,532,232 - 6,813,532,232 6,813,532,232 6,813,532,232 0 6,813,532,482 4.00%
2001-08-10 0 0.500 - 0.500 - - 0 0 - 6,551,473,540 - 6,551,473,540 - - 0 - 0.00%
2001-08-09 0 0.500 0.465 0.500 0.465 0.500 110,000 53,500 0.4864 6,551,473,540 6,092,870,439 6,551,473,540 6,092,870,439 6,551,473,540 0 6,372,796,989 0.00%
2001-08-08 0 0.500 - 0.500 - - 0 0 - 6,551,473,540 - 6,551,473,540 - - 0 - -5.66%
2001-08-07 0 0.530 - 0.530 - - 0 0 - 6,944,561,578 - 6,944,561,578 - - 0 - -11.67%
2001-08-06 0 0.600 0.640 - 0.530 0.600 74,000 39,860 0.5386 7,861,768,560 8,385,885,944 - 6,944,561,578 7,861,768,560 0 7,057,884,738 17.65%
2001-08-03 0 0.510 - 0.510 - - 0 0 - 6,682,502,886 - 6,682,502,886 - - 0 - -7.27%
2001-08-02 0 0.550 0.490 0.550 0.490 0.550 56,000 30,220 0.5396 7,206,621,050 6,420,444,194 7,206,621,050 6,420,444,194 7,206,621,050 0 7,070,911,799 3.77%
2001-08-01 0 0.530 0.470 0.530 0.490 0.530 60,000 29,800 0.4967 6,944,561,578 6,158,385,112 6,944,561,578 6,420,444,194 6,944,561,578 0 6,507,797,050 1.92%
2001-07-31 0 0.520 0.490 0.520 0.500 0.540 80,000 41,200 0.5150 6,813,532,232 6,420,444,194 6,813,532,232 6,551,473,540 7,075,591,704 0 6,748,017,746 -3.70%
2001-07-30 0 0.540 0.500 0.540 0.490 0.540 60,000 31,000 0.5167 7,075,591,704 6,551,473,540 7,075,591,704 6,420,444,194 7,075,591,704 0 6,769,855,991 -5.26%
2001-07-27 0 0.570 0.510 0.570 0.580 0.580 2,000 1,160 0.5800 7,468,679,742 6,682,502,886 7,468,679,742 7,599,709,088 7,599,709,088 0 7,599,709,306 -8.06%
2001-07-26 0 0.620 0.580 - 0.460 0.660 574,000 289,250 0.5039 8,123,827,252 7,599,709,088 - 6,027,355,766 8,647,945,416 0 6,602,835,266 24.00%
2001-07-24 0 0.500 - 0.500 0.495 0.500 84,000 41,600 0.4952 6,551,473,540 - 6,551,473,540 6,485,958,867 6,551,473,540 0 6,489,078,554 0.00%
2001-07-23 0 0.500 - 0.500 - - 0 0 - 6,551,473,540 - 6,551,473,540 - - 0 - -1.96%
2001-07-20 0 0.510 - 0.510 0.500 0.510 30,000 15,100 0.5033 6,682,502,886 - 6,682,502,886 6,551,473,540 6,682,502,886 0 6,595,150,030 -1.92%
2001-07-19 0 0.520 - 0.520 0.500 0.520 130,000 66,000 0.5077 6,813,532,232 - 6,813,532,232 6,551,473,540 6,813,532,232 0 6,652,265,441 0.00%
2001-07-18 0 0.520 - 0.520 0.510 0.520 82,000 41,840 0.5102 6,813,532,232 - 6,813,532,232 6,682,502,886 6,813,532,232 0 6,685,698,852 0.00%
2001-07-17 0 0.520 - 0.520 0.500 0.540 150,000 77,600 0.5173 6,813,532,232 - 6,813,532,232 6,551,473,540 7,075,591,704 0 6,778,591,289 -8.77%
2001-07-16 0 0.570 0.500 0.570 0.560 0.570 50,000 28,040 0.5608 7,468,679,742 6,551,473,540 7,468,679,742 7,337,650,396 7,468,679,742 0 7,348,132,722 0.00%
2001-07-13 0 0.570 0.530 0.570 0.550 0.570 40,000 22,200 0.5550 7,468,679,742 6,944,561,578 7,468,679,742 7,206,621,050 7,468,679,742 0 7,272,135,629 -5.00%
2001-07-12 0 0.600 0.530 0.600 0.580 0.600 70,000 41,100 0.5871 7,861,768,560 6,944,561,578 7,861,768,560 7,599,709,088 7,861,768,560 0 7,693,301,786 5.26%
2001-07-11 0 0.570 0.500 0.570 0.550 0.570 50,000 27,760 0.5552 7,468,679,742 6,551,473,540 7,468,679,742 7,206,621,050 7,468,679,742 0 7,274,756,219 -1.72%
2001-07-10 0 0.580 0.530 0.580 0.530 0.580 58,000 32,580 0.5617 7,599,709,088 6,944,561,578 7,599,709,088 6,944,561,578 7,599,709,088 0 7,360,241,653 0.00%
2001-07-09 0 0.580 0.510 0.580 0.510 0.580 22,000 12,480 0.5673 7,599,709,088 6,682,502,886 7,599,709,088 6,682,502,886 7,599,709,088 0 7,432,944,525 0.00%
2001-07-05 0 0.580 0.540 0.580 0.540 0.600 140,000 77,320 0.5523 7,599,709,088 7,075,591,704 7,599,709,088 7,075,591,704 7,861,768,560 0 7,236,570,487 1.75%
2001-07-04 0 0.570 0.550 0.570 0.520 0.570 312,000 171,680 0.5503 7,468,679,742 7,206,621,050 7,468,679,742 6,813,532,232 7,468,679,742 0 7,209,980,624 -3.39%
2001-07-03 0 0.590 0.500 0.590 0.560 0.600 220,000 125,640 0.5711 7,730,738,434 6,551,473,540 7,730,738,434 7,337,650,396 7,861,768,560 0 7,482,973,960 1.72%
2001-06-29 0 0.580 0.550 0.580 0.550 0.580 118,000 64,960 0.5505 7,599,709,088 7,206,621,050 7,599,709,088 7,206,621,050 7,599,709,088 0 7,213,283,409 0.00%
2001-06-28 0 0.580 0.500 0.580 0.560 0.590 136,000 77,320 0.5685 7,599,709,088 6,551,473,540 7,599,709,088 7,337,650,396 7,730,738,434 0 7,449,410,796 -1.69%
2001-06-27 0 0.590 0.570 0.590 0.560 0.600 74,000 43,160 0.5832 7,730,738,434 7,468,679,742 7,730,738,434 7,337,650,396 7,861,768,560 0 7,642,205,351 -3.28%
2001-06-26 0 0.610 0.570 0.610 0.570 0.650 228,000 136,560 0.5989 7,992,797,906 7,468,679,742 7,992,797,906 7,468,679,742 8,516,915,290 0 7,847,975,672 3.39%
2001-06-22 0 0.590 0.570 0.590 0.570 0.590 50,000 28,700 0.5740 7,730,738,434 7,468,679,742 7,730,738,434 7,468,679,742 7,730,738,434 0 7,521,091,624 -3.28%
2001-06-21 0 0.610 0.590 0.610 0.590 0.630 34,000 20,420 0.6006 7,992,797,906 7,730,738,434 7,992,797,906 7,730,738,434 8,254,856,598 0 7,869,475,864 1.67%
2001-06-20 0 0.600 0.560 0.600 0.600 0.600 10,000 6,000 0.6000 7,861,768,560 7,337,650,396 7,861,768,560 7,861,768,560 7,861,768,560 0 7,861,768,248 0.00%
2001-06-19 0 0.600 0.570 0.600 0.560 0.640 254,000 151,400 0.5961 7,861,768,560 7,468,679,742 7,861,768,560 7,337,650,396 8,385,885,944 0 7,810,181,842 0.00%
2001-06-18 0 0.600 0.560 0.600 0.550 0.620 210,000 120,280 0.5728 7,861,768,560 7,337,650,396 7,861,768,560 7,206,621,050 8,123,827,252 0 7,504,868,928 3.45%
2001-06-15 0 0.580 0.570 0.580 0.550 0.610 280,000 158,040 0.5644 7,599,709,088 7,468,679,742 7,599,709,088 7,206,621,050 7,992,797,906 0 7,395,677,702 -6.45%
2001-06-14 0 0.620 0.570 0.600 0.570 0.650 480,000 284,960 0.5937 8,123,827,252 7,468,679,742 7,861,768,560 7,468,679,742 8,516,915,290 0 7,778,782,917 -1.59%
2001-06-13 0 0.630 0.620 0.630 0.610 0.670 280,000 178,700 0.6382 8,254,856,598 8,123,827,252 8,254,856,598 7,992,797,906 8,778,974,762 0 8,362,488,011 -1.56%
2001-06-12 0 0.640 0.620 0.640 0.610 0.680 568,000 358,580 0.6313 8,385,885,944 8,123,827,252 8,385,885,944 7,992,797,906 8,910,004,108 0 8,271,927,401 0.00%
2001-06-11 0 0.640 0.630 0.640 0.590 0.640 1,448,000 904,060 0.6244 8,385,885,944 8,254,856,598 8,385,885,944 7,730,738,434 8,385,885,944 0 8,180,835,868 6.67%
2001-06-08 0 0.600 0.580 0.600 0.590 0.640 604,000 364,180 0.6029 7,861,768,560 7,599,709,088 7,861,768,560 7,730,738,434 8,385,885,944 0 7,900,382,893 1.69%
2001-06-07 0 0.590 0.580 0.600 0.580 0.690 422,000 251,940 0.5970 7,730,738,434 7,599,709,088 7,861,768,560 7,599,709,088 9,041,033,454 0 7,822,645,705 0.00%
2001-06-06 0 0.590 0.570 0.590 0.560 0.610 156,000 90,580 0.5806 7,730,738,434 7,468,679,742 7,730,738,434 7,337,650,396 7,992,797,906 0 7,608,108,631 1.72%
2001-06-05 0 0.580 0.570 0.580 0.570 0.600 222,000 127,240 0.5732 7,599,709,088 7,468,679,742 7,599,709,088 7,468,679,742 7,861,768,560 0 7,509,995,435 -1.69%
2001-06-04 0 0.590 0.570 0.590 0.590 0.620 398,000 238,700 0.5997 7,730,738,434 7,468,679,742 7,730,738,434 7,730,738,434 8,123,827,252 0 7,858,476,050 -1.67%
2001-06-01 0 0.600 0.590 0.600 0.570 0.620 162,000 93,640 0.5780 7,861,768,560 7,730,738,434 7,861,768,560 7,468,679,742 8,123,827,252 0 7,573,826,942 0.00%
2001-05-31 0 0.600 0.580 0.600 0.570 0.630 308,000 179,780 0.5837 7,861,768,560 7,599,709,088 7,861,768,560 7,468,679,742 8,254,856,598 0 7,648,207,227 -1.64%
2001-05-30 0 0.610 0.590 0.610 0.550 0.680 770,000 452,580 0.5878 7,992,797,906 7,730,738,434 7,992,797,906 7,206,621,050 8,910,004,108 0 7,701,469,856 3.39%
2001-05-29 0 0.590 0.590 0.600 0.590 0.680 796,000 486,500 0.6112 7,730,738,434 7,730,738,434 7,861,768,560 7,730,738,434 8,910,004,108 0 8,008,271,048 0.00%
2001-05-28 0 0.590 0.580 0.590 0.540 0.590 1,728,000 984,600 0.5698 7,730,738,434 7,599,709,088 7,730,738,434 7,075,591,704 7,730,738,434 0 7,465,950,055 11.32%
2001-05-25 0 0.530 0.490 0.530 0.475 0.540 466,000 229,610 0.4927 6,944,561,578 6,420,444,194 6,944,561,578 6,223,899,785 7,075,591,704 0 6,456,153,818 8.16%
2001-05-24 0 0.490 0.485 0.490 0.470 0.500 336,000 161,090 0.4794 6,420,444,194 6,354,929,521 6,420,444,194 6,158,385,112 6,551,473,540 0 6,282,005,194 1.03%
2001-05-23 0 0.485 0.460 0.485 0.410 0.490 2,388,000 1,048,310 0.4390 6,354,929,521 6,027,355,766 6,354,929,521 5,372,208,256 6,420,444,194 0 5,752,073,054 8.99%
2001-05-22 0 0.445 0.420 0.445 0.420 0.445 100,000 44,000 0.4400 5,830,811,357 5,503,237,602 5,830,811,357 5,503,237,602 5,830,811,357 0 5,765,296,715 1.14%
2001-05-21 0 0.440 0.420 0.440 0.420 0.440 80,000 33,800 0.4225 5,765,296,684 5,503,237,602 5,765,296,684 5,503,237,602 5,765,296,684 0 5,535,995,141 1.15%
2001-05-18 0 0.435 0.420 0.435 0.420 0.440 584,000 249,720 0.4276 5,699,782,011 5,503,237,602 5,699,782,011 5,503,237,602 5,765,296,684 0 5,602,856,070 1.16%
2001-05-17 0 0.430 0.415 0.430 0.400 0.430 356,000 146,110 0.4104 5,634,267,338 5,437,722,929 5,634,267,338 5,241,178,910 5,634,267,338 0 5,377,729,207 4.88%
2001-05-16 0 0.410 0.395 0.410 0.420 0.420 40,000 16,800 0.4200 5,372,208,256 5,175,664,237 5,372,208,256 5,503,237,602 5,503,237,602 0 5,503,237,774 0.00%
2001-05-15 0 0.410 0.390 0.410 0.390 0.410 120,000 48,000 0.4000 5,372,208,256 5,110,149,174 5,372,208,256 5,110,149,174 5,372,208,256 0 5,241,178,832 -2.38%
2001-05-14 0 0.420 0.395 0.420 0.400 0.430 740,000 302,850 0.4093 5,503,237,602 5,175,664,237 5,503,237,602 5,241,178,910 5,634,267,338 0 5,362,469,626 -4.55%
2001-05-11 0 0.440 0.420 0.440 0.400 0.440 198,000 82,610 0.4172 5,765,296,684 5,503,237,602 5,765,296,684 5,241,178,910 5,765,296,684 0 5,466,840,698 0.00%
2001-05-10 0 0.440 0.405 0.440 0.450 0.450 10,000 4,500 0.4500 5,765,296,684 5,306,693,583 5,765,296,684 5,896,326,030 5,896,326,030 0 5,896,326,186 -2.22%
2001-05-09 0 0.450 0.390 0.450 0.390 0.450 286,000 123,050 0.4302 5,896,326,030 5,110,149,174 5,896,326,030 5,110,149,174 5,896,326,030 0 5,637,474,259 1.12%
2001-05-08 0 0.445 0.400 0.445 0.425 0.445 90,000 38,810 0.4312 5,830,811,357 5,241,178,910 5,830,811,357 5,568,752,665 5,830,811,357 0 5,650,281,958 2.30%
2001-05-07 0 0.435 0.400 0.435 0.400 0.435 220,000 91,250 0.4148 5,699,782,011 5,241,178,910 5,699,782,011 5,241,178,910 5,699,782,011 0 5,434,745,096 2.35%
2001-05-04 0 0.425 0.400 0.425 0.400 0.430 94,000 38,520 0.4098 5,568,752,665 5,241,178,910 5,568,752,665 5,241,178,910 5,634,267,338 0 5,369,420,442 -3.41%
2001-05-03 0 0.440 0.425 0.440 0.410 0.440 150,000 64,550 0.4303 5,765,296,684 5,568,752,665 5,765,296,684 5,372,208,256 5,765,296,684 0 5,638,634,893 4.76%
2001-05-02 0 0.420 0.420 0.430 0.400 0.440 180,000 75,260 0.4181 5,503,237,602 5,503,237,602 5,634,267,338 5,241,178,910 5,765,296,684 0 5,478,487,762 3.70%
2001-04-27 0 0.405 0.380 0.410 0.380 0.410 28,000 11,260 0.4021 5,306,693,583 4,979,119,828 5,372,208,256 4,979,119,828 5,372,208,256 0 5,269,256,576 -2.41%
2001-04-26 0 0.415 0.395 0.415 0.390 0.420 240,000 96,350 0.4015 5,437,722,929 5,175,664,237 5,437,722,929 5,110,149,174 5,503,237,602 0 5,260,287,297 3.75%
2001-04-25 0 0.400 0.385 0.400 0.415 0.415 20,000 8,300 0.4150 5,241,178,910 5,044,634,501 5,241,178,910 5,437,722,929 5,437,722,929 0 5,437,723,038 -1.23%
2001-04-24 0 0.405 0.380 0.405 - - 0 0 - 5,306,693,583 4,979,119,828 5,306,693,583 - - 0 - -2.41%
2001-04-23 0 0.415 0.375 0.415 0.405 0.440 160,000 67,190 0.4199 5,437,722,929 4,913,605,155 5,437,722,929 5,306,693,583 5,765,296,684 0 5,502,418,839 3.75%
2001-04-20 0 0.400 0.380 0.400 0.380 0.405 274,000 109,620 0.4001 5,241,178,910 4,979,119,828 5,241,178,910 4,979,119,828 5,306,693,583 0 5,242,135,252 0.00%
2001-04-19 0 0.400 0.390 0.400 0.400 0.410 90,000 36,400 0.4044 5,241,178,910 5,110,149,174 5,241,178,910 5,241,178,910 5,372,208,256 0 5,299,414,152 -2.44%
2001-04-18 0 0.410 0.390 0.410 0.410 0.410 80,000 32,800 0.4100 5,372,208,256 5,110,149,174 5,372,208,256 5,372,208,256 5,372,208,256 0 5,372,208,303 0.00%
2001-04-17 0 0.410 0.370 0.410 0.370 0.410 150,000 59,570 0.3971 5,372,208,256 4,848,090,482 5,372,208,256 4,848,090,482 5,372,208,256 0 5,203,617,050 -1.20%
2001-04-12 0 0.415 0.370 0.415 0.370 0.485 480,000 191,970 0.3999 5,437,722,929 4,848,090,482 5,437,722,929 4,848,090,482 6,354,929,521 0 5,240,359,898 2.47%
2001-04-11 0 0.405 0.365 0.405 0.350 0.420 130,000 51,150 0.3935 5,306,693,583 4,782,575,809 5,306,693,583 4,586,031,400 5,503,237,602 0 5,155,505,717 -1.22%
2001-04-10 0 0.410 0.340 0.410 0.370 0.430 336,000 133,700 0.3979 5,372,208,256 4,455,002,054 5,372,208,256 4,848,090,482 5,634,267,338 0 5,213,881,026 2.50%
2001-04-09 0 0.400 0.320 0.400 0.320 0.400 388,000 141,200 0.3639 5,241,178,910 4,192,942,972 5,241,178,910 4,192,942,972 5,241,178,910 0 4,768,392,082 11.11%
2001-04-06 0 0.360 0.360 0.380 0.360 0.380 156,000 57,260 0.3671 4,717,061,136 4,717,061,136 4,979,119,828 4,717,061,136 4,979,119,828 0 4,809,453,524 -10.00%
2001-04-04 0 0.400 0.355 0.400 0.360 0.400 280,000 102,100 0.3646 5,241,178,910 4,651,546,073 5,241,178,910 4,717,061,136 5,241,178,910 0 4,777,896,060 -2.44%
2001-04-03 0 0.410 0.385 0.410 0.380 0.440 184,000 73,260 0.3982 5,372,208,256 5,044,634,501 5,372,208,256 4,979,119,828 5,765,296,684 0 5,216,966,865 -2.38%
2001-04-02 0 0.420 0.395 0.420 0.360 0.450 642,000 268,640 0.4184 5,503,237,602 5,175,664,237 5,503,237,602 4,717,061,136 5,896,326,030 0 5,482,828,199 -4.55%
2001-03-30 0 0.440 0.360 0.440 0.390 0.445 850,000 351,960 0.4141 5,765,296,684 4,717,061,136 5,765,296,684 5,110,149,174 5,830,811,357 0 5,425,545,005 7.32%
2001-03-29 0 0.410 - 0.410 0.405 0.410 50,000 20,350 0.4070 5,372,208,256 - 5,372,208,256 5,306,693,583 5,372,208,256 0 5,332,899,462 3.80%
2001-03-28 0 0.395 - 0.400 - - 0 0 - 5,175,664,237 - 5,241,178,910 - - 0 - 0.00%
2001-03-27 0 0.395 0.370 0.395 0.400 0.400 8,000 3,200 0.4000 5,175,664,237 4,848,090,482 5,175,664,237 5,241,178,910 5,241,178,910 0 5,241,178,832 -1.25%
2001-03-26 0 0.400 0.375 0.400 0.400 0.500 72,000 30,440 0.4228 5,241,178,910 4,913,605,155 5,241,178,910 5,241,178,910 6,551,473,540 0 5,539,634,849 2.56%
2001-03-23 0 0.390 0.350 0.390 0.380 0.520 308,000 131,310 0.4263 5,110,149,174 4,586,031,400 5,110,149,174 4,979,119,828 6,813,532,232 0 5,586,194,744 2.63%
2001-03-22 0 0.380 0.330 0.380 0.360 0.380 46,000 16,760 0.3643 4,979,119,828 4,323,972,708 4,979,119,828 4,717,061,136 4,979,119,828 0 4,774,030,284 0.00%
2001-03-21 0 0.380 0.360 0.380 0.360 0.385 264,000 96,490 0.3655 4,979,119,828 4,717,061,136 4,979,119,828 4,717,061,136 5,044,634,501 0 4,789,027,893 -1.30%
2001-03-20 0 0.385 0.430 - 0.350 0.410 470,000 178,550 0.3799 5,044,634,501 5,634,267,338 - 4,586,031,400 5,372,208,256 0 4,977,725,960 -1.28%
2001-03-19 0 0.390 0.360 0.390 - - 0 0 - 5,110,149,174 4,717,061,136 5,110,149,174 - - 0 - -1.27%
2001-03-16 0 0.395 0.365 0.395 0.360 0.415 104,000 40,640 0.3908 5,175,664,237 4,782,575,809 5,175,664,237 4,717,061,136 5,437,722,929 0 5,120,228,551 -1.25%
2001-03-15 0 0.400 0.350 0.400 0.350 0.400 46,000 17,020 0.3700 5,241,178,910 4,586,031,400 5,241,178,910 4,586,031,400 5,241,178,910 0 4,848,090,420 -1.23%
2001-03-14 0 0.405 0.360 0.405 0.350 0.430 158,000 62,540 0.3958 5,306,693,583 4,717,061,136 5,306,693,583 4,586,031,400 5,634,267,338 0 5,186,445,002 6.58%
2001-03-13 0 0.380 0.380 0.400 0.380 0.400 70,000 27,000 0.3857 4,979,119,828 4,979,119,828 5,241,178,910 4,979,119,828 5,241,178,910 0 5,053,993,874 -9.52%
2001-03-12 0 0.420 0.380 0.420 0.380 0.430 358,000 139,730 0.3903 5,503,237,602 4,979,119,828 5,503,237,602 4,979,119,828 5,634,267,338 0 5,114,175,406 -6.67%
2001-03-09 0 0.450 0.385 0.450 0.410 0.450 184,000 78,350 0.4258 5,896,326,030 5,044,634,501 5,896,326,030 5,372,208,256 5,896,326,030 0 5,579,434,259 9.76%
2001-03-08 0 0.410 0.380 0.410 0.400 0.415 86,000 34,470 0.4008 5,372,208,256 4,979,119,828 5,372,208,256 5,241,178,910 5,437,722,929 0 5,251,844,022 -3.53%
2001-03-07 0 0.425 0.410 0.425 0.400 0.480 562,000 234,490 0.4172 5,568,752,665 5,372,208,256 5,568,752,665 5,241,178,910 6,289,414,458 0 5,467,099,752 -7.61%
2001-03-06 0 0.460 0.410 0.460 0.400 0.460 102,000 45,480 0.4459 6,027,355,766 5,372,208,256 6,027,355,766 5,241,178,910 6,027,355,766 0 5,842,372,875 4.55%
2001-03-05 0 0.440 0.395 0.455 0.395 0.450 242,000 101,550 0.4196 5,765,296,684 5,175,664,237 5,961,841,093 5,175,664,237 5,896,326,030 0 5,498,364,777 2.33%
2001-03-02 0 0.430 0.385 0.430 0.410 0.460 488,000 202,920 0.4158 5,634,267,338 5,044,634,501 5,634,267,338 5,372,208,256 6,027,355,766 0 5,448,463,159 -2.27%
2001-03-01 0 0.440 0.435 0.450 0.440 0.470 98,000 44,460 0.4537 5,765,296,684 5,699,782,011 5,896,326,030 5,765,296,684 6,158,385,112 0 5,944,459,461 -8.33%
2001-02-28 0 0.480 0.450 0.480 0.450 0.490 326,000 154,710 0.4746 6,289,414,458 5,896,326,030 6,289,414,458 5,896,326,030 6,420,444,194 0 6,218,272,831 -4.00%
2001-02-27 0 0.500 0.430 0.500 0.430 0.500 958,000 425,000 0.4436 6,551,473,540 5,634,267,338 6,551,473,540 5,634,267,338 6,551,473,540 0 5,812,894,060 6.38%
2001-02-26 0 0.470 0.450 0.470 0.470 0.470 68,000 31,560 0.4641 6,158,385,112 5,896,326,030 6,158,385,112 6,158,385,112 6,158,385,112 0 6,081,308,968 0.00%
2001-02-23 0 0.470 0.455 0.470 0.470 0.470 50,000 23,500 0.4700 6,158,385,112 5,961,841,093 6,158,385,112 6,158,385,112 6,158,385,112 0 6,158,385,128 -4.08%
2001-02-22 0 0.490 0.435 0.490 0.435 0.500 254,000 112,760 0.4439 6,420,444,194 5,699,782,011 6,420,444,194 5,699,782,011 6,551,473,540 0 5,816,883,121 4.26%
2001-02-21 0 0.470 0.450 0.470 0.470 0.470 216,000 101,520 0.4700 6,158,385,112 5,896,326,030 6,158,385,112 6,158,385,112 6,158,385,112 0 6,158,385,128 -4.08%
2001-02-20 0 0.490 0.455 0.490 0.450 0.490 94,000 43,860 0.4666 6,420,444,194 5,961,841,093 6,420,444,194 5,896,326,030 6,420,444,194 0 6,113,779,350 0.00%
2001-02-19 0 0.490 0.470 0.490 0.465 0.490 120,000 56,040 0.4670 6,420,444,194 6,158,385,112 6,420,444,194 6,092,870,439 6,420,444,194 0 6,119,076,286 -2.00%
2001-02-16 0 0.500 0.470 0.500 0.470 0.500 530,000 252,080 0.4756 6,551,473,540 6,158,385,112 6,551,473,540 6,158,385,112 6,551,473,540 0 6,232,058,302 1.01%
2001-02-15 0 0.495 0.475 0.495 0.465 0.495 196,000 93,980 0.4795 6,485,958,867 6,223,899,785 6,485,958,867 6,092,870,439 6,485,958,867 0 6,282,729,421 0.00%
2001-02-14 0 0.495 0.465 0.495 - - 0 0 - 6,485,958,867 6,092,870,439 6,485,958,867 - - 0 - -1.00%
2001-02-13 0 0.500 0.475 0.500 0.485 0.500 66,000 32,340 0.4900 6,551,473,540 6,223,899,785 6,551,473,540 6,354,929,521 6,551,473,540 0 6,420,444,069 7.53%
2001-02-12 0 0.465 0.465 0.495 0.465 0.500 64,000 31,490 0.4920 6,092,870,439 6,092,870,439 6,485,958,867 6,092,870,439 6,551,473,540 0 6,447,059,430 -6.06%
2001-02-09 0 0.495 0.470 0.495 0.465 0.495 12,000 5,640 0.4700 6,485,958,867 6,158,385,112 6,485,958,867 6,092,870,439 6,485,958,867 0 6,158,385,128 -1.00%
2001-02-08 0 0.500 0.465 0.500 0.470 0.500 58,000 27,840 0.4800 6,551,473,540 6,092,870,439 6,551,473,540 6,158,385,112 6,551,473,540 0 6,289,414,598 4.17%
2001-02-07 0 0.480 0.480 0.495 0.480 0.485 220,000 106,450 0.4839 6,289,414,458 6,289,414,458 6,485,958,867 6,289,414,458 6,354,929,521 0 6,340,039,621 -4.00%
2001-02-06 0 0.500 0.490 0.500 0.480 0.520 100,000 49,120 0.4912 6,551,473,540 6,420,444,194 6,551,473,540 6,289,414,458 6,813,532,232 0 6,436,167,606 -3.85%
2001-02-05 0 0.520 0.490 0.520 0.490 0.530 56,000 29,500 0.5268 6,813,532,232 6,420,444,194 6,813,532,232 6,420,444,194 6,944,561,578 0 6,902,445,337 1.96%
2001-02-02 0 0.510 0.500 0.510 0.490 0.510 152,000 75,890 0.4993 6,682,502,886 6,551,473,540 6,682,502,886 6,420,444,194 6,682,502,886 0 6,541,991,144 -1.92%
2001-02-01 0 0.520 0.500 0.520 0.500 0.520 292,000 148,140 0.5073 6,813,532,232 6,551,473,540 6,813,532,232 6,551,473,540 6,813,532,232 0 6,647,501,988 -1.89%
2001-01-31 0 0.530 0.500 0.530 0.490 0.530 44,000 22,320 0.5073 6,944,561,578 6,551,473,540 6,944,561,578 6,420,444,194 6,944,561,578 0 6,646,767,701 -1.85%
2001-01-30 0 0.540 0.500 0.540 0.530 0.540 50,000 26,520 0.5304 7,075,591,704 6,551,473,540 7,075,591,704 6,944,561,578 7,075,591,704 0 6,949,803,131 0.00%
2001-01-29 0 0.540 0.500 0.540 0.540 0.540 50,000 27,000 0.5400 7,075,591,704 6,551,473,540 7,075,591,704 7,075,591,704 7,075,591,704 0 7,075,591,423 0.00%
2001-01-23 0 0.540 0.540 0.550 0.520 0.550 248,000 132,340 0.5336 7,075,591,704 7,075,591,704 7,206,621,050 6,813,532,232 7,206,621,050 0 6,992,112,970 0.00%
2001-01-22 0 0.540 0.510 0.540 0.510 0.540 150,000 79,200 0.5280 7,075,591,704 6,682,502,886 7,075,591,704 6,682,502,886 7,075,591,704 0 6,918,356,058 0.00%
2001-01-19 0 0.540 0.530 0.540 0.510 0.540 644,000 336,080 0.5219 7,075,591,704 6,944,561,578 7,075,591,704 6,682,502,886 7,075,591,704 0 6,837,947,911 8.00%
2001-01-18 0 0.500 0.490 0.500 0.490 0.500 190,000 94,660 0.4982 6,551,473,540 6,420,444,194 6,551,473,540 6,420,444,194 6,551,473,540 0 6,528,026,161 -3.85%
2001-01-17 0 0.520 0.475 0.520 0.490 0.520 326,000 162,460 0.4983 6,813,532,232 6,223,899,785 6,813,532,232 6,420,444,194 6,813,532,232 0 6,529,769,272 -1.89%
2001-01-16 0 0.530 0.500 0.530 0.500 0.530 176,000 88,860 0.5049 6,944,561,578 6,551,473,540 6,944,561,578 6,551,473,540 6,944,561,578 0 6,615,499,304 -1.85%
2001-01-15 0 0.540 0.510 0.540 0.510 0.540 320,000 167,640 0.5239 7,075,591,704 6,682,502,886 7,075,591,704 6,682,502,886 7,075,591,704 0 6,864,306,402 -1.82%
2001-01-12 0 0.550 0.550 0.570 0.510 0.570 192,000 100,240 0.5221 7,206,621,050 7,206,621,050 7,468,679,742 6,682,502,886 7,468,679,742 0 6,840,830,288 0.00%
2001-01-11 0 0.550 0.550 0.560 0.520 0.570 80,000 42,100 0.5263 7,206,621,050 7,206,621,050 7,337,650,396 6,813,532,232 7,468,679,742 0 6,895,425,901 1.85%
2001-01-10 0 0.540 0.540 0.570 0.540 0.560 104,000 57,960 0.5573 7,075,591,704 7,075,591,704 7,468,679,742 7,075,591,704 7,337,650,396 0 7,302,373,200 -6.90%
2001-01-09 0 0.580 0.550 0.590 0.550 0.590 696,000 394,200 0.5664 7,599,709,088 7,206,621,050 7,730,738,434 7,206,621,050 7,730,738,434 0 7,421,238,131 -1.69%
2001-01-08 0 0.590 0.530 0.580 0.520 0.600 212,000 120,280 0.5674 7,730,738,434 6,944,561,578 7,599,709,088 6,813,532,232 7,861,768,560 0 7,434,068,277 3.51%
2001-01-05 0 0.570 0.540 0.570 0.550 0.690 1,234,000 713,380 0.5781 7,468,679,742 7,075,591,704 7,468,679,742 7,206,621,050 9,041,033,454 0 7,574,862,551 -1.72%
2001-01-04 0 0.580 0.540 0.590 0.520 0.650 550,000 309,600 0.5629 7,599,709,088 7,075,591,704 7,730,738,434 6,813,532,232 8,516,915,290 0 7,375,768,029 7.41%
2001-01-03 0 0.540 0.500 0.540 0.510 0.550 280,000 147,500 0.5268 7,075,591,704 6,551,473,540 7,075,591,704 6,682,502,886 7,206,621,050 0 6,902,445,337 1.89%
2001-01-02 0 0.530 0.490 0.530 0.490 0.600 766,000 408,340 0.5331 6,944,561,578 6,420,444,194 6,944,561,578 6,420,444,194 7,861,768,560 0 6,984,931,346 7.07%
2000-12-29 0 0.495 0.480 0.495 0.480 0.500 452,000 220,620 0.4881 6,485,958,867 6,289,414,458 6,485,958,867 6,289,414,458 6,551,473,540 0 6,395,513,683 -1.00%
2000-12-28 0 0.500 0.465 0.510 0.450 0.510 1,154,000 556,900 0.4826 6,551,473,540 6,092,870,439 6,682,502,886 5,896,326,030 6,682,502,886 0 6,323,250,632 2.04%
2000-12-27 0 0.490 0.470 0.490 - - 0 0 - 6,420,444,194 6,158,385,112 6,420,444,194 - - 0 - -3.92%
2000-12-22 0 0.510 0.490 0.510 0.490 0.530 324,000 164,200 0.5068 6,682,502,886 6,420,444,194 6,682,502,886 6,420,444,194 6,944,561,578 0 6,640,444,168 4.08%
2000-12-21 0 0.490 0.465 0.490 0.465 0.500 210,000 99,900 0.4757 6,420,444,194 6,092,870,439 6,420,444,194 6,092,870,439 6,551,473,540 0 6,233,259,111 -2.00%
2000-12-20 0 0.500 0.470 0.500 0.460 0.500 658,000 322,250 0.4897 6,551,473,540 6,158,385,112 6,551,473,540 6,027,355,766 6,551,473,540 0 6,417,058,809 -3.85%
2000-12-19 0 0.520 0.470 0.530 0.485 0.530 736,000 371,120 0.5042 6,813,532,232 6,158,385,112 6,944,561,578 6,354,929,521 6,944,561,578 0 6,607,018,642 0.00%
2000-12-18 0 0.520 0.485 0.520 0.480 0.520 784,000 385,440 0.4916 6,813,532,232 6,354,929,521 6,813,532,232 6,289,414,458 6,813,532,232 0 6,441,836,636 8.33%
2000-12-15 0 0.480 0.480 0.490 0.475 0.510 724,000 359,280 0.4962 6,289,414,458 6,289,414,458 6,420,444,194 6,223,899,785 6,682,502,886 0 6,502,246,999 -9.43%
2000-12-14 0 0.530 0.520 0.540 0.530 0.540 434,000 231,360 0.5331 6,944,561,578 6,813,532,232 7,075,591,704 6,944,561,578 7,075,591,704 0 6,985,018,056 -3.64%
2000-12-13 0 0.550 0.520 0.550 0.520 0.550 328,000 174,940 0.5334 7,206,621,050 6,813,532,232 7,206,621,050 6,813,532,232 7,206,621,050 0 6,988,504,763 0.00%
2000-12-12 0 0.550 0.530 0.550 0.500 0.550 629,000 334,710 0.5321 7,206,621,050 6,944,561,578 7,206,621,050 6,551,473,540 7,206,621,050 0 6,972,476,021 0.00%
2000-12-11 0 0.550 0.520 0.550 0.520 0.550 470,000 250,400 0.5328 7,206,621,050 6,813,532,232 7,206,621,050 6,813,532,232 7,206,621,050 0 6,980,804,146 0.00%
2000-12-08 0 0.550 0.530 0.550 0.530 0.590 264,000 142,720 0.5406 7,206,621,050 6,944,561,578 7,206,621,050 6,944,561,578 7,730,738,434 0 7,083,532,603 0.00%
2000-12-07 0 0.550 0.540 0.550 0.530 0.570 450,000 244,920 0.5443 7,206,621,050 7,075,591,704 7,206,621,050 6,944,561,578 7,468,679,742 0 7,131,497,331 0.00%
2000-12-06 0 0.550 0.550 0.560 0.550 0.590 1,672,000 954,400 0.5708 7,206,621,050 7,206,621,050 7,337,650,396 7,206,621,050 7,730,738,434 0 7,479,337,735 0.00%
2000-12-05 0 0.550 0.520 0.550 0.520 0.550 482,000 258,360 0.5360 7,206,621,050 6,813,532,232 7,206,621,050 6,813,532,232 7,206,621,050 0 7,023,397,111 0.00%
2000-12-04 0 0.550 0.520 0.540 0.520 0.550 226,000 119,120 0.5271 7,206,621,050 6,813,532,232 7,075,591,704 6,813,532,232 7,206,621,050 0 6,906,296,709 0.00%
2000-12-01 0 0.550 0.540 0.550 0.510 0.550 1,002,000 534,480 0.5334 7,206,621,050 7,075,591,704 7,206,621,050 6,682,502,886 7,206,621,050 0 6,989,284,586 0.00%
2000-11-30 0 0.550 0.470 0.550 0.475 0.550 702,000 352,520 0.5022 7,206,621,050 6,158,385,112 7,206,621,050 6,223,899,785 7,206,621,050 0 6,579,844,594 3.77%
2000-11-29 0 0.530 0.510 0.530 0.510 0.530 334,000 173,220 0.5186 6,944,561,578 6,682,502,886 6,944,561,578 6,682,502,886 6,944,561,578 0 6,795,486,507 -5.36%
2000-11-28 0 0.560 0.540 0.560 0.540 0.570 406,000 226,240 0.5572 7,337,650,396 7,075,591,704 7,337,650,396 7,075,591,704 7,468,679,742 0 7,301,504,304 0.00%
2000-11-27 0 0.560 0.540 0.580 0.540 0.580 826,000 459,260 0.5560 7,337,650,396 7,075,591,704 7,599,709,088 7,075,591,704 7,599,709,088 0 7,285,302,029 3.70%
2000-11-24 0 0.540 0.540 0.560 0.540 0.560 474,000 263,800 0.5565 7,075,591,704 7,075,591,704 7,337,650,396 7,075,591,704 7,337,650,396 0 7,292,315,274 -1.82%
2000-11-23 0 0.550 0.550 0.570 0.540 0.560 616,000 342,860 0.5566 7,206,621,050 7,206,621,050 7,468,679,742 7,075,591,704 7,337,650,396 0 7,292,981,227 -1.79%
2000-11-22 0 0.560 0.550 0.560 0.550 0.600 1,076,000 616,820 0.5733 7,337,650,396 7,206,621,050 7,337,650,396 7,206,621,050 7,861,768,560 0 7,511,300,946 -3.45%
2000-11-21 0 0.580 0.570 0.600 0.550 0.590 722,000 411,980 0.5706 7,599,709,088 7,468,679,742 7,861,768,560 7,206,621,050 7,730,738,434 0 7,476,665,011 -1.69%
2000-11-20 0 0.590 0.580 0.590 0.580 0.640 790,000 480,000 0.6076 7,730,738,434 7,599,709,088 7,730,738,434 7,599,709,088 8,385,885,944 0 7,961,284,302 -7.81%
2000-11-17 0 0.640 0.620 0.640 0.620 0.690 892,000 571,120 0.6403 8,385,885,944 8,123,827,252 8,385,885,944 8,123,827,252 9,041,033,454 0 8,389,411,588 -1.54%
2000-11-16 0 0.650 0.630 0.650 0.630 0.690 1,172,000 748,720 0.6388 8,516,915,290 8,254,856,598 8,516,915,290 8,254,856,598 9,041,033,454 0 8,370,681,346 -1.52%
2000-11-15 0 0.660 0.640 0.670 0.640 0.730 3,692,830 2,534,407 0.6863 8,647,945,416 8,385,885,944 8,778,974,762 8,385,885,944 9,565,151,618 0 8,992,615,636 -1.49%
2000-11-14 0 0.670 0.660 0.680 0.620 0.670 2,276,000 1,475,220 0.6482 8,778,974,762 8,647,945,416 8,910,004,108 8,123,827,252 8,778,974,762 0 8,492,851,314 6.35%
2000-11-13 0 0.630 0.610 0.650 0.610 0.720 2,574,000 1,670,180 0.6489 8,254,856,598 7,992,797,906 8,516,915,290 7,992,797,906 9,434,122,273 0 8,502,051,342 -17.11%
2000-11-10 0 0.760 0.740 0.760 0.680 0.810 4,346,000 3,189,320 0.7339 9,958,239,656 9,696,180,964 9,958,239,656 8,910,004,108 10,613,387,166 0 9,615,621,533 2.70%
2000-11-09 0 0.740 0.710 0.740 0.700 0.770 3,438,000 2,513,680 0.7311 9,696,180,964 9,303,092,146 9,696,180,964 9,172,062,800 10,089,269,002 0 9,580,167,544 0.00%
2000-11-08 0 0.740 0.730 0.740 0.690 0.900 7,728,000 6,498,820 0.8409 9,696,180,964 9,565,151,618 9,696,180,964 9,041,033,454 11,792,652,060 0 11,018,852,814 -11.90%
2000-11-07 0 0.840 0.840 0.850 0.670 0.870 13,274,000 10,561,440 0.7956 11,006,475,204 11,006,475,204 11,137,505,330 8,778,974,762 11,399,564,022 0 10,425,341,977 23.53%
2000-11-06 0 0.680 0.660 0.700 0.630 0.720 1,514,000 1,027,520 0.6787 8,910,004,108 8,647,945,416 9,172,062,800 8,254,856,598 9,434,122,273 0 8,892,694,969 4.62%
2000-11-03 0 0.650 0.650 0.660 0.630 0.720 1,210,000 786,300 0.6498 8,516,915,290 8,516,915,290 8,647,945,416 8,254,856,598 9,434,122,273 0 8,514,749,826 8.33%
2000-11-02 0 0.600 0.590 0.600 0.580 0.680 1,122,000 696,140 0.6204 7,861,768,560 7,730,738,434 7,861,768,560 7,599,709,088 8,910,004,108 0 8,129,666,293 -10.45%
2000-11-01 0 0.670 0.670 0.680 0.550 0.680 1,962,000 1,239,120 0.6316 8,778,974,762 8,778,974,762 8,910,004,108 7,206,621,050 8,910,004,108 0 8,275,292,449 17.54%
2000-10-31 0 0.570 0.530 0.570 0.540 0.580 708,000 388,140 0.5482 7,468,679,742 6,944,561,578 7,468,679,742 7,075,591,704 7,599,709,088 0 7,183,302,090 3.64%
2000-10-30 0 0.550 0.510 0.550 0.520 0.630 622,000 344,580 0.5540 7,206,621,050 6,682,502,886 7,206,621,050 6,813,532,232 8,254,856,598 0 7,258,864,156 3.77%
2000-10-27 0 0.530 0.490 0.530 0.500 0.530 94,000 48,620 0.5172 6,944,561,578 6,420,444,194 6,944,561,578 6,551,473,540 6,944,561,578 0 6,777,290,288 1.92%
2000-10-26 0 0.520 - 0.520 0.490 0.520 58,000 29,100 0.5017 6,813,532,232 - 6,813,532,232 6,420,444,194 6,813,532,232 0 6,574,064,828 0.00%
2000-10-25 0 0.520 0.510 0.520 0.510 0.580 296,000 154,820 0.5230 6,813,532,232 6,682,502,886 6,813,532,232 6,682,502,886 7,599,709,088 0 6,853,372,523 4.00%
2000-10-24 0 0.500 0.470 0.500 0.490 0.530 10,000 5,060 0.5060 6,551,473,540 6,158,385,112 6,551,473,540 6,420,444,194 6,944,561,578 0 6,630,091,223 -3.85%
2000-10-23 0 0.520 0.490 0.520 0.490 0.530 326,000 168,580 0.5171 6,813,532,232 6,420,444,194 6,813,532,232 6,420,444,194 6,944,561,578 0 6,775,750,978 1.96%
2000-10-20 0 0.510 0.480 0.520 0.490 0.580 956,000 502,920 0.5261 6,682,502,886 6,289,414,458 6,813,532,232 6,420,444,194 7,599,709,088 0 6,893,027,349 6.25%
2000-10-19 0 0.480 - 0.480 - - 0 0 - 6,289,414,458 - 6,289,414,458 - - 0 - -2.04%
2000-10-18 0 0.490 0.435 0.490 0.435 0.500 464,000 218,150 0.4702 6,420,444,194 5,699,782,011 6,420,444,194 5,699,782,011 6,551,473,540 0 6,160,361,865 -2.00%
2000-10-17 0 0.500 0.450 0.500 0.450 0.550 436,000 214,690 0.4924 6,551,473,540 5,896,326,030 6,551,473,540 5,896,326,030 7,206,621,050 0 6,451,999,332 -1.96%
2000-10-16 0 0.510 - 0.520 0.500 0.530 210,000 107,040 0.5097 6,682,502,886 - 6,813,532,232 6,551,473,540 6,944,561,578 0 6,678,759,312 2.00%
2000-10-13 0 0.500 0.470 0.520 0.470 0.540 634,000 317,280 0.5004 6,551,473,540 6,158,385,112 6,813,532,232 6,158,385,112 7,075,591,704 0 6,557,260,331 0.00%
2000-10-12 0 0.500 0.470 0.500 0.460 0.530 392,000 193,900 0.4946 6,551,473,540 6,158,385,112 6,551,473,540 6,027,355,766 6,944,561,578 0 6,481,279,181 0.00%
2000-10-11 0 0.500 0.460 0.500 0.485 0.540 346,000 171,900 0.4968 6,551,473,540 6,027,355,766 6,551,473,540 6,354,929,521 7,075,591,704 0 6,509,816,772 -9.09%
2000-10-10 0 0.550 0.510 0.550 0.500 0.550 72,000 36,900 0.5125 7,206,621,050 6,682,502,886 7,206,621,050 6,551,473,540 7,206,621,050 0 6,715,260,379 0.00%
2000-10-09 0 0.550 0.510 0.550 0.500 0.550 96,000 50,800 0.5292 7,206,621,050 6,682,502,886 7,206,621,050 6,551,473,540 7,206,621,050 0 6,933,642,830 -1.79%
2000-10-05 0 0.560 0.550 0.560 0.540 0.590 324,000 181,980 0.5617 7,337,650,396 7,206,621,050 7,337,650,396 7,075,591,704 7,730,738,434 0 7,359,488,610 -1.75%
2000-10-04 0 0.570 0.550 0.570 0.540 0.620 122,000 69,820 0.5723 7,468,679,742 7,206,621,050 7,468,679,742 7,075,591,704 8,123,827,252 0 7,498,752,173 0.00%
2000-10-03 0 0.570 0.560 0.580 0.550 0.600 402,000 235,000 0.5846 7,468,679,742 7,337,650,396 7,599,709,088 7,206,621,050 7,861,768,560 0 7,659,682,995 -5.00%
2000-09-29 0 0.600 0.590 0.630 0.600 0.670 1,510,000 953,140 0.6312 7,861,768,560 7,730,738,434 8,254,856,598 7,861,768,560 8,778,974,762 0 8,270,823,165 -3.23%
2000-09-28 0 0.620 0.600 0.610 0.550 0.640 1,430,000 833,880 0.5831 8,123,827,252 7,861,768,560 7,992,797,906 7,206,621,050 8,385,885,944 0 7,640,759,099 10.71%
2000-09-27 0 0.560 0.530 0.560 0.500 0.600 444,000 243,440 0.5483 7,337,650,396 6,944,561,578 7,337,650,396 6,551,473,540 7,861,768,560 0 7,184,192,426 3.70%
2000-09-26 0 0.540 0.520 0.560 0.500 0.550 226,000 120,060 0.5312 7,075,591,704 6,813,532,232 7,337,650,396 6,551,473,540 7,206,621,050 0 6,960,795,692 -8.47%
2000-09-25 0 0.590 0.580 0.590 0.570 0.640 276,000 166,560 0.6035 7,730,738,434 7,599,709,088 7,730,738,434 7,468,679,742 8,385,885,944 0 7,907,343,716 3.51%
2000-09-22 0 0.570 0.540 0.580 0.500 0.570 1,234,000 657,260 0.5326 7,468,679,742 7,075,591,704 7,599,709,088 6,551,473,540 7,468,679,742 0 6,978,965,152 -1.72%
2000-09-21 0 0.580 0.580 0.590 0.530 0.580 590,000 331,100 0.5612 7,599,709,088 7,599,709,088 7,730,738,434 6,944,561,578 7,599,709,088 0 7,353,196,234 0.00%
2000-09-20 0 0.580 0.580 0.600 0.580 0.610 428,000 254,380 0.5943 7,599,709,088 7,599,709,088 7,861,768,560 7,599,709,088 7,992,797,906 0 7,787,681,491 -4.92%
2000-09-19 0 0.610 0.610 0.620 0.560 0.630 806,000 484,340 0.6009 7,992,797,906 7,992,797,906 8,123,827,252 7,337,650,396 8,254,856,598 0 7,873,798,249 -4.69%
2000-09-18 0 0.640 0.610 0.650 0.600 0.650 90,000 56,240 0.6249 8,385,885,944 7,992,797,906 8,516,915,290 7,861,768,560 8,516,915,290 0 8,187,886,042 -5.88%
2000-09-15 0 0.680 0.680 0.730 0.680 0.690 94,000 64,020 0.6811 8,910,004,108 8,910,004,108 9,565,151,618 8,910,004,108 9,041,033,454 0 8,923,943,320 1.49%
2000-09-14 0 0.670 0.680 0.690 0.660 0.720 413,200 279,984 0.6776 8,778,974,762 8,910,004,108 9,041,033,454 8,647,945,416 9,434,122,273 0 8,878,546,794 -4.29%
2000-09-12 0 0.700 0.700 0.710 0.690 0.710 736,000 515,300 0.7001 9,172,062,800 9,172,062,800 9,303,092,146 9,041,033,454 9,303,092,146 0 9,173,843,248 -5.41%
2000-09-11 0 0.740 0.730 0.740 0.730 0.770 314,000 230,420 0.7338 9,696,180,964 9,565,151,618 9,696,180,964 9,565,151,618 10,089,269,002 0 9,615,226,325 -5.13%
2000-09-08 0 0.780 0.770 0.780 0.760 0.830 716,000 560,420 0.7827 10,220,298,348 10,089,269,002 10,220,298,348 9,958,239,656 10,875,445,858 0 10,255,801,121 2.63%
2000-09-07 0 0.760 0.750 0.780 0.750 0.780 500,000 381,600 0.7632 9,958,239,656 9,827,210,310 10,220,298,348 9,827,210,310 10,220,298,348 0 10,000,169,212 -1.30%
2000-09-06 0 0.770 0.770 0.790 0.770 0.820 622,000 490,760 0.7890 10,089,269,002 10,089,269,002 10,351,328,474 10,089,269,002 10,744,416,512 0 10,338,267,378 -6.10%
2000-09-05 0 0.820 0.800 0.820 0.800 0.830 1,366,000 1,119,600 0.8196 10,744,416,512 10,482,357,820 10,744,416,512 10,482,357,820 10,875,445,858 0 10,739,428,661 1.23%
2000-09-04 0 0.810 0.790 0.810 0.800 0.810 574,000 463,620 0.8077 10,613,387,166 10,351,328,474 10,613,387,166 10,482,357,820 10,613,387,166 0 10,583,254,922 0.00%
2000-09-01 0 0.810 0.800 0.820 0.800 0.820 956,000 776,400 0.8121 10,613,387,166 10,482,357,820 10,744,416,512 10,482,357,820 10,744,416,512 0 10,641,347,398 1.25%
2000-08-31 0 0.800 0.800 0.810 0.780 0.810 824,000 656,800 0.7971 10,482,357,820 10,482,357,820 10,613,387,166 10,220,298,348 10,613,387,166 0 10,444,193,741 1.27%
2000-08-30 0 0.790 0.780 0.790 0.780 0.810 462,000 364,600 0.7892 10,351,328,474 10,220,298,348 10,351,328,474 10,220,298,348 10,613,387,166 0 10,340,550,877 1.28%
2000-08-29 0 0.780 0.780 0.790 0.770 0.800 202,000 157,460 0.7795 10,220,298,348 10,220,298,348 10,351,328,474 10,089,269,002 10,482,357,820 0 10,213,812,115 -3.70%
2000-08-28 0 0.810 0.800 0.820 0.750 0.840 606,000 484,480 0.7995 10,613,387,166 10,482,357,820 10,744,416,512 9,827,210,310 11,006,475,204 0 10,475,438,616 -1.22%
2000-08-25 0 0.820 0.810 0.840 0.800 0.830 542,000 440,140 0.8121 10,744,416,512 10,613,387,166 11,006,475,204 10,482,357,820 10,875,445,858 0 10,640,463,335 -1.20%
2000-08-24 0 0.830 0.810 0.830 0.810 0.850 2,088,000 1,723,200 0.8253 10,875,445,858 10,613,387,166 10,875,445,858 10,613,387,166 11,137,505,330 0 10,813,696,556 -1.19%
2000-08-23 0 0.840 0.840 0.860 0.840 0.900 1,690,000 1,468,740 0.8691 11,006,475,204 11,006,475,204 11,268,534,676 11,006,475,204 11,792,652,060 0 11,387,468,932 -5.62%
2000-08-22 0 0.890 0.890 0.910 0.890 0.950 1,644,000 1,515,440 0.9218 11,661,622,714 11,661,622,714 11,923,682,186 11,661,622,714 12,447,799,570 0 12,078,302,995 0.00%
2000-08-21 0 0.890 0.890 0.900 0.890 0.930 836,000 760,660 0.9099 11,661,622,714 11,661,622,714 11,792,652,060 11,661,622,714 12,185,740,878 0 11,922,114,505 -2.20%
2000-08-18 0 0.910 0.900 0.910 0.880 0.960 3,438,000 3,177,380 0.9242 11,923,682,186 11,792,652,060 11,923,682,186 11,530,593,368 12,578,828,916 0 12,109,668,992 5.81%
2000-08-17 0 0.860 0.840 0.860 0.830 0.900 1,160,000 997,400 0.8598 11,268,534,676 11,006,475,204 11,268,534,676 10,875,445,858 11,792,652,060 0 11,266,275,360 0.00%
2000-08-16 0 0.860 0.860 0.880 0.860 0.890 1,422,000 1,244,800 0.8754 11,268,534,676 11,268,534,676 11,530,593,368 11,268,534,676 11,661,622,714 0 11,470,146,642 -1.15%
2000-08-15 0 0.870 0.870 0.890 0.860 0.980 3,700,000 3,419,100 0.9241 11,399,564,022 11,399,564,022 11,661,622,714 11,268,534,676 12,840,888,388 0 12,108,185,503 -6.45%
2000-08-14 0 0.930 0.920 0.930 0.900 1.050 12,506,000 12,402,720 0.9917 12,185,740,878 12,054,711,532 12,185,740,878 11,792,652,060 13,758,093,809 0 12,994,737,231 5.68%
2000-08-11 0 0.880 0.870 0.880 0.860 0.900 1,074,000 943,480 0.8785 11,530,593,368 11,399,564,022 11,530,593,368 11,268,534,676 11,792,652,060 0 11,510,585,206 2.33%
2000-08-10 0 0.860 0.860 0.880 0.840 0.930 4,072,000 3,629,020 0.8912 11,268,534,676 11,268,534,676 11,530,593,368 11,006,475,204 12,185,740,878 0 11,677,518,913 -3.37%
2000-08-09 0 0.890 0.890 0.900 0.760 0.900 5,078,000 4,249,260 0.8368 11,661,622,714 11,661,622,714 11,792,652,060 9,958,239,656 11,792,652,060 0 10,964,519,281 15.58%
2000-08-08 0 0.770 0.760 0.780 0.730 0.810 1,384,000 1,056,860 0.7636 10,089,269,002 9,958,239,656 10,220,298,348 9,565,151,618 10,613,387,166 0 10,005,766,366 4.05%
2000-08-07 0 0.740 0.730 0.750 0.710 0.770 828,000 608,600 0.7350 9,696,180,964 9,565,151,618 9,827,210,310 9,303,092,146 10,089,269,002 0 9,630,982,600 0.00%
2000-08-04 0 0.740 0.740 0.760 0.740 0.790 1,104,000 844,320 0.7648 9,696,180,964 9,696,180,964 9,958,239,656 9,696,180,964 10,351,328,474 0 10,020,906,049 -5.13%
2000-08-03 0 0.780 0.770 0.780 0.720 0.790 2,624,000 1,999,400 0.7620 10,220,298,348 10,089,269,002 10,220,298,348 9,434,122,273 10,351,328,474 0 9,984,006,247 8.33%
2000-08-02 0 0.720 0.710 0.730 0.690 0.770 3,594,000 2,567,920 0.7145 9,434,122,273 9,303,092,146 9,565,151,618 9,041,033,454 10,089,269,002 0 9,362,081,209 -10.00%
2000-08-01 0 0.800 0.800 0.810 0.800 0.910 1,090,000 922,240 0.8461 10,482,357,820 10,482,357,820 10,613,387,166 10,482,357,820 11,923,682,186 0 11,086,295,335 -10.11%
2000-07-31 0 0.890 0.890 0.910 0.860 0.920 726,000 649,400 0.8945 11,661,622,714 11,661,622,714 11,923,682,186 11,268,534,676 12,054,711,532 0 11,720,459,826 -3.26%
2000-07-28 0 0.920 0.920 0.930 0.880 0.980 3,360,000 3,079,180 0.9164 12,054,711,532 12,054,711,532 12,185,740,878 11,530,593,368 12,840,888,388 0 12,007,837,080 -9.80%
2000-07-27 0 1.020 1.010 1.020 0.990 1.080 6,118,000 6,227,020 1.0178 13,365,005,772 13,233,976,426 13,365,005,772 12,971,917,734 14,151,183,409 0 13,336,435,686 -7.27%
2000-07-26 0 1.100 1.100 1.110 1.090 1.190 2,218,000 2,533,640 1.1423 14,413,242,100 14,413,242,100 14,544,271,446 14,282,212,755 15,592,507,775 0 14,967,606,330 -5.17%
2000-07-25 0 1.160 1.150 1.170 1.150 1.220 1,934,000 2,269,280 1.1734 15,199,418,176 15,068,388,830 15,330,447,521 15,068,388,830 15,985,595,813 0 15,374,485,910 -2.52%
2000-07-24 0 1.190 1.200 1.210 1.150 1.260 3,266,000 3,947,860 1.2088 15,592,507,775 15,723,537,121 15,854,566,467 15,068,388,830 16,509,713,196 0 15,838,518,267 0.00%
2000-07-21 0 1.190 1.190 1.210 1.180 1.250 4,050,000 4,908,200 1.2119 15,592,507,775 15,592,507,775 15,854,566,467 15,461,476,867 16,378,683,850 0 15,879,477,743 -0.83%
2000-07-20 0 1.200 1.170 1.200 1.180 1.220 2,598,000 3,111,540 1.1977 15,723,537,121 15,330,447,521 15,723,537,121 15,461,476,867 15,985,595,813 0 15,692,973,040 -2.44%
2000-07-19 0 1.230 1.220 1.230 1.210 1.290 1,428,000 1,768,060 1.2381 16,116,625,158 15,985,595,813 16,116,625,158 15,854,566,467 16,902,801,233 0 16,223,246,929 0.00%
2000-07-18 0 1.230 1.230 1.240 1.220 1.300 2,050,000 2,563,780 1.2506 16,116,625,158 16,116,625,158 16,247,654,504 15,985,595,813 17,033,830,579 0 16,386,865,202 -6.11%
2000-07-17 0 1.310 1.300 1.310 1.200 1.360 6,498,000 8,490,720 1.3067 17,164,859,925 17,033,830,579 17,164,859,925 15,723,537,121 17,820,008,216 0 17,121,184,185 6.50%
2000-07-14 0 1.230 1.240 1.250 1.220 1.360 4,746,000 6,091,880 1.2836 16,116,625,158 16,247,654,504 16,378,683,850 15,985,595,813 17,820,008,216 0 16,818,706,544 -5.38%
2000-07-13 0 1.300 1.290 1.310 1.260 1.400 15,034,000 19,974,620 1.3286 17,033,830,579 16,902,801,233 17,164,859,925 16,509,713,196 18,344,125,600 0 17,408,965,598 6.56%
2000-07-12 0 1.220 1.200 1.220 1.140 1.290 18,644,000 22,671,360 1.2160 15,985,595,813 15,723,537,121 15,985,595,813 14,937,359,484 16,902,801,233 0 15,933,363,565 7.02%
2000-07-11 0 1.140 1.110 1.140 1.120 1.320 6,950,000 8,495,600 1.2224 14,937,359,484 14,544,271,446 14,937,359,484 14,675,300,792 17,295,890,833 0 16,016,891,685 -7.32%
2000-07-10 0 1.230 1.210 1.250 1.200 1.510 4,226,000 5,525,720 1.3076 16,116,625,158 15,854,566,467 16,378,683,850 15,723,537,121 19,785,449,966 0 17,132,800,932 -13.38%
2000-07-07 0 1.420 1.400 1.420 1.370 1.550 2,268,000 3,325,320 1.4662 18,606,184,291 18,344,125,600 18,606,184,291 17,951,037,562 20,309,567,349 0 19,211,416,219 -5.33%
2000-07-06 0 1.500 1.490 1.510 1.490 1.710 2,924,000 4,537,500 1.5518 19,654,420,620 19,523,391,274 19,785,449,966 19,523,391,274 22,406,040,007 0 20,333,318,186 -12.28%
2000-07-05 0 1.710 1.690 1.730 1.690 1.770 1,754,000 3,007,780 1.7148 22,406,040,007 22,143,981,315 22,668,098,698 22,143,981,315 23,192,216,082 0 22,469,089,036 -3.39%
2000-07-04 0 1.770 1.760 1.780 1.740 1.810 854,000 1,510,380 1.7686 23,192,216,082 23,061,186,736 23,323,245,428 22,799,128,044 23,716,333,465 0 23,173,804,696 -2.75%
2000-07-03 0 1.820 1.810 1.850 1.820 2.000 116,000 214,260 1.8471 23,847,364,373 23,716,333,465 24,240,452,411 23,847,364,373 26,205,894,160 0 24,202,046,908 -6.19%
2000-06-30 0 1.940 1.920 1.950 1.850 1.950 146,500 281,450 1.9212 25,419,718,085 25,157,657,831 25,550,747,431 24,240,452,411 25,550,747,431 0 25,172,863,179 0.52%
2000-06-29 0 1.930 1.930 1.980 1.910 2.050 222,000 433,680 1.9535 25,288,687,177 25,288,687,177 25,943,835,468 25,026,628,486 26,861,040,889 0 25,596,784,188 -5.85%
2000-06-28 0 2.050 2.050 2.075 1.790 2.075 492,000 956,060 1.9432 26,861,040,889 26,861,040,889 27,188,615,816 23,454,274,773 27,188,615,816 0 25,461,795,905 9.04%
2000-06-27 0 1.880 1.860 1.880 1.830 2.000 646,000 1,215,840 1.8821 24,633,540,448 24,371,481,756 24,633,540,448 23,978,393,719 26,205,894,160 0 24,661,125,662 -6.00%
2000-06-26 0 2.000 1.990 2.025 1.990 2.125 642,000 1,290,750 2.0105 26,205,894,160 26,074,864,814 26,533,469,087 26,074,864,814 27,843,762,545 0 26,343,658,791 -6.98%
2000-06-23 0 2.150 2.100 2.150 2.100 2.200 512,000 1,098,300 2.1451 28,171,337,472 27,516,187,619 28,171,337,472 27,516,187,619 28,826,484,201 0 28,107,356,988 -5.49%
2000-06-22 0 2.275 2.275 2.300 2.225 2.325 272,000 611,800 2.2493 29,809,205,857 29,809,205,857 30,136,777,659 29,154,056,004 30,464,352,586 0 29,471,996,410 -2.15%
2000-06-21 0 2.325 2.300 2.350 2.200 2.350 414,000 953,450 2.3030 30,464,352,586 30,136,777,659 30,791,924,389 28,826,484,201 30,791,924,389 0 30,176,340,322 3.33%
2000-06-20 0 2.250 2.250 2.300 2.200 2.450 472,000 1,100,800 2.3322 29,481,630,930 29,481,630,930 30,136,777,659 28,826,484,201 32,102,220,971 0 30,558,737,597 -4.26%
2000-06-19 0 2.350 2.300 2.350 2.150 2.400 254,000 589,700 2.3217 30,791,924,389 30,136,777,659 30,791,924,389 28,171,337,472 31,447,074,242 0 30,420,503,516 5.62%
2000-06-16 0 2.225 2.200 2.325 2.200 2.325 274,000 625,100 2.2814 29,154,056,004 28,826,484,201 30,464,352,586 28,826,484,201 30,464,352,586 0 29,892,891,313 -4.30%
2000-06-15 0 2.325 2.325 2.375 2.325 2.500 280,000 665,850 2.3780 30,464,352,586 30,464,352,586 31,119,499,315 30,464,352,586 32,757,367,700 0 31,159,276,119 -5.10%
2000-06-14 0 2.450 2.375 2.425 2.350 2.500 581,000 1,408,350 2.4240 32,102,220,971 31,119,499,315 31,774,646,044 30,791,924,389 32,757,367,700 0 31,761,679,036 5.38%
2000-06-13 0 2.325 2.275 2.325 2.300 2.550 686,000 1,638,650 2.3887 30,464,352,586 29,809,205,857 30,464,352,586 30,136,777,659 33,412,514,429 0 31,299,044,071 -9.71%
2000-06-12 0 2.575 2.525 2.600 2.475 2.650 842,000 2,146,600 2.5494 33,740,089,356 33,084,942,627 34,067,661,159 32,429,792,774 34,722,811,012 0 33,404,734,207 4.04%
2000-06-09 0 2.475 2.425 2.500 2.150 2.475 700,000 1,671,450 2.3878 32,429,792,774 31,774,646,044 32,757,367,700 28,171,337,472 32,429,792,774 0 31,287,029,853 10.00%
2000-06-08 0 2.250 2.225 2.250 2.175 2.475 966,000 2,201,100 2.2786 29,481,630,930 29,154,056,004 29,481,630,930 28,498,909,274 32,429,792,774 0 29,856,000,847 -8.16%
2000-06-07 0 2.450 2.425 2.450 2.400 2.550 714,000 1,764,450 2.4712 32,102,220,971 31,774,646,044 32,102,220,971 31,447,074,242 33,412,514,429 0 32,380,245,064 -2.00%
2000-06-05 0 2.500 2.500 2.550 2.475 2.800 1,754,000 4,537,650 2.5870 32,757,367,700 32,757,367,700 33,412,514,429 32,429,792,774 36,688,251,199 0 33,897,712,553 -1.96%
2000-06-02 0 2.550 2.550 2.575 2.425 2.875 3,020,000 8,117,450 2.6879 33,412,514,429 33,412,514,429 33,740,089,356 31,774,646,044 37,670,972,855 0 35,219,376,747 0.99%
2000-06-01 0 2.525 2.525 2.550 2.250 2.675 2,442,000 6,045,700 2.4757 33,084,942,627 33,084,942,627 33,412,514,429 29,481,630,930 35,050,382,814 0 32,439,183,932 17.44%
2000-05-31 0 2.150 2.050 2.150 1.810 2.150 888,000 1,744,440 1.9645 28,171,337,472 26,861,040,889 28,171,337,472 23,716,333,465 28,171,337,472 0 25,740,208,338 22.16%
2000-05-30 0 1.760 1.760 1.780 1.660 1.740 166,000 281,300 1.6946 23,061,186,736 23,061,186,736 23,323,245,428 21,750,891,716 22,799,128,044 0 22,203,969,962 1.73%
2000-05-29 0 1.730 1.700 1.770 1.660 1.730 210,000 357,160 1.7008 22,668,098,698 22,275,010,661 23,192,216,082 21,750,891,716 22,668,098,698 0 22,284,993,234 2.37%
2000-05-26 0 1.690 1.690 1.700 1.660 1.740 422,000 715,680 1.6959 22,143,981,315 22,143,981,315 22,275,010,661 21,750,891,716 22,799,128,044 0 22,221,604,659 -5.06%
2000-05-25 0 1.780 1.730 1.780 1.700 2.025 654,000 1,180,560 1.8051 23,323,245,428 22,668,098,698 23,323,245,428 22,275,010,661 26,533,469,087 0 23,652,622,637 -9.18%
2000-05-24 0 1.960 1.900 1.960 1.860 2.200 750,000 1,503,150 2.0042 25,681,776,777 24,895,599,140 25,681,776,777 24,371,481,756 28,826,484,201 0 26,260,926,538 -10.91%
2000-05-23 0 2.200 2.200 2.225 2.125 2.350 678,000 1,503,850 2.2181 28,826,484,201 28,826,484,201 29,154,056,004 27,843,762,545 30,791,924,389 0 29,063,225,614 0.00%
2000-05-22 0 2.200 2.200 2.250 2.100 2.300 332,000 718,950 2.1655 28,826,484,201 28,826,484,201 29,481,630,930 27,516,187,619 30,136,777,659 0 28,374,589,769 -4.35%
2000-05-19 0 2.300 2.250 2.300 2.225 2.450 788,000 1,825,150 2.3162 30,136,777,659 29,481,630,930 30,136,777,659 29,154,056,004 32,102,220,971 0 30,348,786,628 -5.15%
2000-05-18 0 2.425 2.425 2.450 2.400 2.525 742,000 1,830,950 2.4676 31,774,646,044 31,774,646,044 32,102,220,971 31,447,074,242 33,084,942,627 0 32,332,669,752 -2.02%
2000-05-17 0 2.475 2.450 2.475 2.450 2.650 1,890,000 4,812,250 2.5462 32,429,792,774 32,102,220,971 32,429,792,774 32,102,220,971 34,722,811,012 0 33,362,252,426 -1.00%
2000-05-16 0 2.500 2.475 2.500 2.450 2.650 1,454,000 3,710,650 2.5520 32,757,367,700 32,429,792,774 32,757,367,700 32,102,220,971 34,722,811,012 0 33,439,099,438 2.04%
2000-05-15 0 2.450 2.450 2.475 2.425 2.650 1,550,000 3,963,800 2.5573 32,102,220,971 32,102,220,971 32,429,792,774 31,774,646,044 34,722,811,012 0 33,508,039,765 -2.97%
2000-05-12 0 2.525 2.525 2.550 2.425 2.650 2,526,000 6,392,750 2.5308 33,084,942,627 33,084,942,627 33,412,514,429 31,774,646,044 34,722,811,012 0 33,160,674,959 4.12%
2000-05-10 0 2.425 2.400 2.450 2.375 2.650 2,694,000 6,782,500 2.5176 31,774,646,044 31,447,074,242 32,102,220,971 31,119,499,315 34,722,811,012 0 32,988,395,906 -10.19%
2000-05-09 0 2.700 2.675 2.700 2.500 2.775 2,748,000 7,303,050 2.6576 35,377,957,741 35,050,382,814 35,377,957,741 32,757,367,700 36,360,679,397 0 34,822,226,227 1.89%
2000-05-08 0 2.650 2.625 2.650 2.625 3.350 7,718,000 22,373,150 2.8988 34,722,811,012 34,395,236,085 34,722,811,012 34,395,236,085 43,894,871,469 0 37,983,182,232 -16.54%
2000-05-05 0 3.175 3.150 3.175 3.025 3.250 5,322,000 16,801,700 3.1570 41,601,856,354 41,274,284,552 41,601,856,354 39,636,416,167 42,584,578,010 0 41,366,363,389 7.63%
2000-05-04 0 2.950 2.925 2.950 2.550 3.075 7,652,000 22,283,150 2.9121 38,653,694,511 38,326,119,584 38,653,694,511 33,412,514,429 40,291,562,896 0 38,156,682,596 10.28%
2000-05-03 0 2.675 2.650 2.675 2.350 2.825 8,322,000 21,420,100 2.5739 35,050,382,814 34,722,811,012 35,050,382,814 30,791,924,389 37,015,826,126 0 33,725,839,552 2.88%
2000-05-02 0 2.600 2.575 2.600 2.000 2.625 9,972,000 22,309,150 2.2372 34,067,661,159 33,740,089,356 34,067,661,159 26,205,894,160 34,395,236,085 0 29,313,639,375 42.08%
2000-04-28 0 1.830 1.820 1.830 1.640 1.850 8,964,000 15,621,020 1.7426 23,978,393,719 23,847,364,373 23,978,393,719 21,488,833,024 24,240,452,411 0 22,833,712,449 12.96%
2000-04-27 0 1.620 1.580 1.620 1.510 1.780 1,774,000 2,882,380 1.6248 21,226,774,332 20,702,656,949 21,226,774,332 19,785,449,966 23,323,245,428 0 21,289,556,147 -5.26%
2000-04-26 0 1.710 1.700 1.710 1.700 1.910 2,598,000 4,800,388 1.8477 22,406,040,007 22,275,010,661 22,406,040,007 22,275,010,661 25,026,628,486 0 24,210,635,076 -4.47%
2000-04-25 0 1.790 1.750 1.790 1.740 2.125 2,114,000 3,989,790 1.8873 23,454,274,773 22,930,157,390 23,454,274,773 22,799,128,044 27,843,762,545 0 24,729,426,315 -13.73%
2000-04-20 0 2.075 2.050 2.100 2.050 2.400 2,252,000 4,796,200 2.1298 27,188,615,816 26,861,040,889 27,516,187,619 26,861,040,889 31,447,074,242 0 27,906,018,999 -13.54%
2000-04-19 0 2.400 2.400 2.525 2.400 3.000 1,026,000 2,756,750 2.6869 31,447,074,242 31,447,074,242 33,084,942,627 31,447,074,242 39,308,841,240 0 35,206,188,463 -4.95%
2000-04-18 0 2.525 2.500 2.525 2.500 2.925 1,136,000 3,079,250 2.7106 33,084,942,627 32,757,367,700 33,084,942,627 32,757,367,700 38,326,119,584 0 35,516,945,243 -0.98%
2000-04-17 0 2.550 2.525 2.550 2.425 3.200 1,366,000 3,784,600 2.7706 33,412,514,429 33,084,942,627 33,412,514,429 31,774,646,044 41,929,431,281 0 36,302,645,329 -25.00%
2000-04-14 0 3.400 3.400 3.500 3.400 3.825 1,372,000 4,911,000 3.5794 44,550,021,322 44,550,021,322 45,860,314,780 44,550,021,322 50,118,773,206 0 46,901,292,354 -6.85%
2000-04-13 0 3.650 3.600 3.625 3.400 4.150 2,890,000 11,126,600 3.8500 47,825,758,092 47,170,608,239 47,498,183,165 44,550,021,322 54,377,231,632 0 50,446,799,647 2.10%
2000-04-12 0 3.575 3.575 3.600 3.550 3.850 1,270,000 4,693,700 3.6958 46,843,036,436 46,843,036,436 47,170,608,239 46,515,461,509 50,446,345,009 0 48,426,222,606 -3.38%
2000-04-11 0 3.700 3.650 3.700 3.400 3.850 868,000 3,175,150 3.6580 48,480,904,821 47,825,758,092 48,480,904,821 44,550,021,322 50,446,345,009 0 47,930,670,992 -2.63%
2000-04-10 0 3.800 3.800 3.850 3.800 4.200 558,000 2,206,500 3.9543 49,791,198,279 49,791,198,279 50,446,345,009 49,791,198,279 55,032,375,237 0 51,812,997,728 -7.32%
2000-04-07 0 4.100 4.100 4.125 3.775 4.650 1,594,000 6,530,900 4.0972 53,722,081,779 53,722,081,779 54,049,656,705 49,463,626,477 60,928,705,172 0 53,685,092,274 -3.53%
2000-04-06 0 4.250 4.175 4.250 3.900 4.700 1,088,000 4,712,550 4.3314 55,687,525,090 54,704,806,558 55,687,525,090 51,101,494,862 61,583,848,777 0 56,753,946,013 11.84%
2000-04-05 0 3.800 3.750 3.825 3.550 4.700 1,186,000 4,528,700 3.8185 49,791,198,279 49,136,051,550 50,118,773,206 46,515,461,509 61,583,848,777 0 50,033,150,457 -20.42%
2000-04-03 0 4.775 4.775 4.900 4.775 6.000 640,000 3,231,350 5.0490 62,566,573,557 62,566,573,557 64,204,441,942 62,566,573,557 78,617,682,480 0 66,156,575,074 -16.23%
2000-03-31 0 5.700 5.700 5.750 5.700 6.050 390,000 2,245,900 5.7587 74,686,795,857 74,686,795,857 75,341,945,710 74,686,795,857 79,272,832,334 0 75,456,176,531 -5.79%
2000-03-30 0 6.050 6.050 6.100 5.800 6.200 699,900 4,213,020 6.0195 79,272,832,334 79,272,832,334 79,927,975,939 75,997,095,564 81,238,269,397 0 78,872,664,820 -0.82%
2000-03-29 0 6.100 6.100 6.150 6.000 6.500 1,946,000 12,305,324 6.3234 79,927,975,939 79,927,975,939 80,583,125,792 78,617,682,480 85,169,156,020 0 82,855,092,073 0.00%
2000-03-28 0 6.100 6.150 6.200 5.950 6.750 2,482,000 15,706,500 6.3282 79,927,975,939 80,583,125,792 81,238,269,397 77,962,532,627 88,444,892,790 0 82,917,581,915 -19.21%
2000-03-27 0 7.550 7.300 7.550 7.000 8.000 1,118,000 8,369,200 7.4859 98,927,252,954 95,651,516,184 98,927,252,954 91,720,629,560 104,823,576,640 0 98,086,927,283 0.00%
2000-03-24 0 7.550 7.500 7.550 7.300 8.300 2,192,000 17,005,000 7.7578 98,927,252,954 98,272,103,100 98,927,252,954 95,651,516,184 108,754,463,264 0 101,649,459,442 3.42%
2000-03-23 0 7.300 7.250 7.300 6.200 8.000 4,096,000 29,153,900 7.1177 95,651,516,184 94,996,366,330 95,651,516,184 81,238,269,397 104,823,576,640 0 93,262,209,199 25.86%
2000-03-22 0 5.800 5.700 5.900 5.250 6.400 578,000 3,364,500 5.8209 75,997,095,564 74,686,795,857 77,307,389,022 68,790,472,170 83,858,862,562 0 76,271,393,514 11.54%
2000-03-21 0 5.200 5.200 5.250 4.900 6.000 894,000 4,740,950 5.3031 68,135,322,317 68,135,322,317 68,790,472,170 64,204,441,942 78,617,682,480 0 69,485,925,010 -10.34%
2000-03-20 0 5.800 5.600 6.000 5.800 6.500 558,000 3,403,700 6.0998 75,997,095,564 73,376,502,399 78,617,682,480 75,997,095,564 85,169,156,020 0 79,925,628,990 -10.08%
2000-03-17 0 6.450 6.400 6.500 6.300 6.650 686,000 4,391,200 6.4012 84,514,006,167 83,858,862,562 85,169,156,020 82,548,569,104 87,134,599,332 0 83,874,141,717 5.74%
2000-03-16 0 6.100 6.000 6.100 5.800 6.800 862,000 5,452,000 6.3248 79,927,975,939 78,617,682,480 79,927,975,939 75,997,095,564 89,100,042,644 0 82,873,860,186 -6.87%
2000-03-15 0 6.550 6.500 6.550 6.300 6.900 1,314,000 8,692,000 6.6149 85,824,305,874 85,169,156,020 85,824,305,874 82,548,569,104 90,410,336,102 0 86,674,898,036 -0.76%
2000-03-14 0 6.600 6.600 6.650 6.150 7.100 2,802,000 18,176,400 6.4869 86,479,449,479 86,479,449,479 87,134,599,332 80,583,125,792 93,030,923,019 0 84,998,004,035 -7.04%
2000-03-13 0 7.100 7.100 7.200 6.950 8.650 1,628,000 11,946,400 7.3381 93,030,923,019 93,030,923,019 94,341,216,477 91,065,479,707 113,340,487,244 0 96,150,520,269 -17.92%
2000-03-10 0 8.650 8.200 8.700 8.200 10.10 854,000 7,693,200 9.0084 113,340,487,244 107,444,163,557 113,995,637,097 107,444,163,557 132,339,770,507 0 118,036,993,532 -7.98%
2000-03-09 0 9.400 9.050 9.600 9.100 10.30 714,000 7,000,300 9.8043 123,167,697,554 118,581,673,574 125,788,296,967 119,236,823,427 134,960,357,424 0 128,465,770,931 -3.74%
2000-03-08 0 9.800 9.800 10.00 9.500 10.70 718,000 7,179,700 9.9996 127,950,280,727 127,950,280,727 130,561,508,405 124,033,432,985 139,700,811,503 0 130,556,053,189 0.51%
2000-03-07 0 9.750 9.750 9.800 9.550 10.45 982,000 9,620,300 9.7966 127,297,470,695 127,297,470,695 127,950,280,727 124,686,243,017 136,436,773,793 0 127,906,403,188 -7.14%
2000-03-06 0 10.50 10.50 10.80 10.40 11.65 1,260,000 14,057,700 11.157 137,089,583,825 137,089,583,825 141,006,431,568 135,783,963,761 152,104,152,311 0 145,666,231,484 -1.87%
2000-03-03 0 10.70 10.50 10.70 10.20 11.00 626,000 6,570,300 10.496 139,700,811,503 137,089,583,825 139,700,811,503 133,172,736,083 143,617,659,245 0 137,033,271,353 -2.73%
2000-03-02 0 11.00 10.55 11.00 10.05 12.30 420,000 4,835,900 11.514 143,617,659,245 137,742,393,857 143,617,659,245 131,214,318,437 160,590,657,828 0 150,329,142,499 -8.33%
2000-03-01 0 12.00 11.60 12.00 11.20 13.60 1,776,000 21,497,200 12.104 156,673,810,086 151,451,354,730 156,673,810,086 146,228,886,923 177,563,656,411 0 158,035,296,086 3.45%
2000-02-29 0 11.60 11.60 11.65 8.150 11.65 1,947,000 20,355,200 10.455 151,451,354,730 151,451,354,730 152,104,152,311 106,407,624,369 152,104,152,311 0 136,497,463,579 42.33%
2000-02-28 0 8.150 7.900 8.200 7.850 9.350 820,000 6,795,000 8.2866 106,407,624,369 103,143,592,885 107,060,434,402 102,490,782,853 122,075,015,339 0 108,190,908,489 -10.93%
2000-02-25 0 9.150 9.150 9.300 9.100 10.00 662,000 6,299,200 9.5154 119,463,775,210 119,463,775,210 121,422,205,307 118,810,977,629 130,561,508,405 0 124,234,600,263 -7.11%
2000-02-24 0 9.850 9.850 9.900 9.850 10.70 1,078,000 10,966,600 10.173 128,603,090,759 128,603,090,759 129,255,888,340 128,603,090,759 139,700,811,503 0 132,821,506,315 -1.01%
2000-02-23 0 9.950 9.700 9.950 9.500 10.40 410,000 4,014,900 9.7924 129,908,698,373 126,644,660,662 129,908,698,373 124,033,432,985 135,783,963,761 0 127,851,560,999 -2.93%
2000-02-22 0 10.25 10.25 10.30 9.600 11.90 1,068,000 10,830,100 10.141 133,825,546,115 133,825,546,115 134,478,356,147 125,339,053,049 155,368,190,021 0 132,396,459,942 -13.14%
2000-02-21 0 11.80 11.70 11.80 10.60 12.50 1,028,000 11,968,200 11.642 154,062,582,408 152,756,962,343 154,062,582,408 138,395,203,890 163,201,885,506 0 152,002,553,005 1.72%
2000-02-18 0 11.60 11.60 11.75 11.05 13.50 1,070,000 12,668,300 11.840 151,451,354,730 151,451,354,730 153,409,772,376 144,270,469,278 176,258,036,347 0 154,578,724,946 -14.71%
2000-02-17 0 13.60 - 13.60 13.45 15.00 1,028,000 14,567,880 14.171 177,563,656,411 - 177,563,656,411 175,605,226,314 195,842,262,607 0 185,019,882,010 0.00%
2000-02-16 0 13.60 13.50 13.60 13.45 15.50 1,761,000 24,935,800 14.160 177,563,656,411 176,258,036,347 177,563,656,411 175,605,226,314 202,370,338,028 0 184,875,392,463 -8.42%
2000-02-15 0 14.85 14.80 14.95 13.00 21.00 4,105,000 62,482,260 15.221 193,883,844,962 193,231,034,929 195,189,452,575 169,729,960,926 274,179,167,650 0 198,727,846,873 -27.91%
2000-02-14 0 20.60 20.40 20.60 13.70 20.80 7,483,000 135,277,100 18.078 268,956,712,295 266,345,472,165 268,956,712,295 178,869,264,024 271,567,927,521 0 236,028,093,394 50.36%
2000-02-11 0 13.70 13.65 13.90 8.700 13.90 11,952,000 145,067,400 12.138 178,869,264,024 178,216,453,992 181,480,491,702 113,588,509,822 181,480,491,702 0 158,469,030,826 58.38%
2000-02-10 0 8.650 8.650 8.900 7.600 8.850 22,114,000 179,162,576 8.1018 112,935,699,790 112,935,699,790 116,199,737,500 99,226,745,143 115,546,939,919 0 105,777,951,398 10.19%
2000-02-09 0 7.850 7.850 7.950 6.000 7.900 6,278,000 43,111,900 6.8671 102,490,782,853 102,490,782,853 103,796,396,692 78,336,905,043 103,143,592,885 0 89,658,405,451 30.83%
2000-02-08 0 6.000 5.950 6.000 5.800 6.400 1,638,000 9,819,600 5.9949 78,336,905,043 77,684,095,011 78,336,905,043 75,725,677,365 83,559,366,624 0 78,269,950,423 -2.44%
2000-02-03 0 6.150 6.150 6.250 5.400 7.450 5,388,000 32,867,400 6.1001 80,295,328,914 80,295,328,914 81,600,942,753 70,503,215,784 97,268,321,271 0 79,643,974,041 -17.45%
2000-02-02 0 7.450 7.400 7.500 7.000 10.70 6,749,900 53,376,600 7.9078 97,268,321,271 96,615,517,465 97,921,131,304 91,393,055,883 139,700,811,503 0 103,244,928,214 1,810.26%
2000-02-01 1 0.390 - - - - 0 0 - 5,091,898,641 - - - - 0 - 0.00%
2000-01-31 1 0.390 - - - - 0 0 - 5,091,898,641 - - - - 0 - 0.00%
2000-01-28 1 0.390 - - - - 0 0 - 5,091,898,641 - - - - 0 - 0.00%
2000-01-27 1 0.390 - - - - 0 0 - 5,091,898,641 - - - - 0 - 0.00%
2000-01-26 1 0.390 - - - - 0 0 - 5,091,898,641 - - - - 0 - 0.00%
2000-01-25 0 0.390 0.350 0.390 0.380 0.400 152,000 59,680 0.3926 5,091,898,641 4,569,652,716 5,091,898,641 4,961,337,257 5,222,460,414 0 5,126,257,119 5.41%
2000-01-24 0 0.370 0.350 0.380 0.340 0.370 210,000 74,800 0.3562 4,830,775,873 4,569,652,716 4,961,337,257 4,439,091,332 4,830,775,873 0 4,650,476,585 12.12%
2000-01-21 0 0.330 - - - - 0 0 - 4,308,529,949 - - - - 0 - 0.00%
2000-01-20 0 0.330 0.325 - - - 0 0 - 4,308,529,949 4,243,248,868 - - - 0 - 0.00%
2000-01-19 0 0.330 0.330 - - - 0 0 - 4,308,529,949 4,308,529,949 - - - 0 - 0.00%
2000-01-18 0 0.330 0.330 - - - 0 0 - 4,308,529,949 4,308,529,949 - - - 0 - 0.00%
2000-01-17 0 0.330 - - - - 0 0 - 4,308,529,949 - - - - 0 - 0.00%
2000-01-14 0 0.330 - - - - 0 0 - 4,308,529,949 - - - - 0 - 0.00%
2000-01-13 0 0.330 0.325 0.340 0.320 0.335 434,000 139,550 0.3215 4,308,529,949 4,243,248,868 4,439,091,332 4,177,968,176 4,373,810,641 0 4,198,124,078 -1.49%
2000-01-12 0 0.335 - 0.335 - - 0 0 - 4,373,810,641 - 4,373,810,641 - - 0 - 0.00%
2000-01-11 0 0.335 - - - - 0 0 - 4,373,810,641 - - - - 0 - 0.00%
2000-01-10 0 0.335 - - - - 0 0 - 4,373,810,641 - - - - 0 - 0.00%
2000-01-07 0 0.335 0.330 - - - 0 0 - 4,373,810,641 4,308,529,949 - - - 0 - 0.00%
2000-01-06 0 0.335 0.320 - - - 0 0 - 4,373,810,641 4,177,968,176 - - - 0 - 0.00%
2000-01-05 0 0.335 - - 0.335 0.350 4,000 1,370 0.3425 4,373,810,641 - - 4,373,810,641 4,569,652,716 0 4,471,731,663 -10.67%
2000-01-04 0 0.375 - - - - 0 0 - 4,896,056,565 - - - - 0 - 0.00%
2000-01-03 0 0.375 - - - - 0 0 - 4,896,056,565 - - - - 0 - 0.00%
1999-12-30 0 0.375 - - - - 0 0 - 4,896,056,565 - - - - 0 - 0.00%
1999-12-29 0 0.375 - - - - 0 0 - 4,896,056,565 - - - - 0 - 0.00%
1999-12-28 0 0.375 - - - - 0 0 - 4,896,056,565 - - - - 0 - 0.00%
1999-12-24 0 0.375 - - - - 0 0 - 4,896,056,565 - - - - 0 - 0.00%
1999-12-23 0 0.375 - - - - 0 0 - 4,896,056,565 - - - - 0 - 0.00%
1999-12-22 0 0.375 - - - - 0 0 - 4,896,056,565 - - - - 0 - 0.00%
1999-12-21 0 0.375 - - 0.370 0.380 78,000 29,300 0.3756 4,896,056,565 - - 4,830,775,873 4,961,337,257 0 4,904,425,893 0.00%
1999-12-20 0 0.375 0.375 - - - 0 0 - 4,896,056,565 4,896,056,565 - - - 0 - 2.74%
1999-12-17 0 0.365 0.365 - 0.365 0.365 50,000 18,250 0.3650 4,765,495,181 4,765,495,181 - 4,765,495,181 4,765,495,181 0 4,765,495,057 1.39%
1999-12-16 0 0.360 0.360 0.365 0.350 0.365 92,000 33,100 0.3598 4,700,214,489 4,700,214,489 4,765,495,181 4,569,652,716 4,765,495,181 0 4,697,376,009 0.00%
1999-12-15 0 0.360 0.360 - - - 0 0 - 4,700,214,489 4,700,214,489 - - - 0 - 7.46%
1999-12-14 0 0.335 - 0.325 - - 0 0 - 4,373,810,641 - 4,243,248,868 - - 0 - -10.67%
1999-12-13 0 0.375 - 0.375 - - 0 0 - 4,896,056,565 - 4,896,056,565 - - 0 - 0.00%
1999-12-10 0 0.375 - - - - 0 0 - 4,896,056,565 - - - - 0 - 0.00%
1999-12-09 0 0.375 - 0.375 - - 0 0 - 4,896,056,565 - 4,896,056,565 - - 0 - 0.00%
1999-12-08 0 0.375 0.350 0.375 0.375 0.375 50,000 18,750 0.3750 4,896,056,565 4,569,652,716 4,896,056,565 4,896,056,565 4,896,056,565 0 4,896,056,565 0.00%
1999-12-07 0 0.375 - - - - 0 0 - 4,896,056,565 - - - - 0 - 0.00%
1999-12-06 0 0.375 - - - - 0 0 - 4,896,056,565 - - - - 0 - 0.00%
1999-12-03 0 0.375 - - - - 0 0 - 4,896,056,565 - - - - 0 - 0.00%
1999-12-02 0 0.375 - - - - 0 0 - 4,896,056,565 - - - - 0 - 0.00%
1999-12-01 0 0.375 0.365 0.380 - - 0 0 - 4,896,056,565 4,765,495,181 4,961,337,257 - - 0 - 0.00%
1999-11-30 0 0.375 - - - - 0 0 - 4,896,056,565 - - - - 0 - 0.00%
1999-11-29 0 0.375 - - - - 0 0 - 4,896,056,565 - - - - 0 - 0.00%
1999-11-26 0 0.375 0.360 0.375 - - 0 0 - 4,896,056,565 4,700,214,489 4,896,056,565 - - 0 - -1.32%
1999-11-25 0 0.380 - - - - 0 0 - 4,961,337,257 - - - - 0 - 0.00%
1999-11-24 0 0.380 0.400 0.410 0.280 0.400 62,000 22,320 0.3600 4,961,337,257 5,222,460,414 5,353,021,798 3,655,722,251 5,222,460,414 0 4,700,214,303 -5.00%
1999-11-23 0 0.400 0.360 - - - 0 0 - 5,222,460,414 4,700,214,489 - - - 0 - 0.00%
1999-11-22 0 0.400 - - - - 0 0 - 5,222,460,414 - - - - 0 - 0.00%
1999-11-19 0 0.400 0.360 0.400 - - 0 0 - 5,222,460,414 4,700,214,489 5,222,460,414 - - 0 - 0.00%
1999-11-18 0 0.400 - 0.400 - - 0 0 - 5,222,460,414 - 5,222,460,414 - - 0 - 0.00%
1999-11-17 0 0.400 - 0.400 - - 0 0 - 5,222,460,414 - 5,222,460,414 - - 0 - -3.61%
1999-11-16 0 0.415 - 0.415 - - 0 0 - 5,418,302,490 - 5,418,302,490 - - 0 - -1.19%
1999-11-15 0 0.420 - 0.440 - - 0 0 - 5,483,583,182 - 5,744,706,339 - - 0 - 0.00%
1999-11-12 0 0.420 - - - - 0 0 - 5,483,583,182 - - - - 0 - 0.00%
1999-11-11 0 0.420 - - - - 0 0 - 5,483,583,182 - - - - 0 - 0.00%
1999-11-10 0 0.420 - 0.420 - - 0 0 - 5,483,583,182 - 5,483,583,182 - - 0 - 0.00%
1999-11-09 0 0.420 - 0.420 - - 0 0 - 5,483,583,182 - 5,483,583,182 - - 0 - 0.00%
1999-11-08 0 0.420 - - - - 0 0 - 5,483,583,182 - - - - 0 - 0.00%
1999-11-05 0 0.420 - 0.420 - - 0 0 - 5,483,583,182 - 5,483,583,182 - - 0 - 0.00%
1999-11-04 0 0.420 - 0.420 - - 0 0 - 5,483,583,182 - 5,483,583,182 - - 0 - 0.00%
1999-11-03 0 0.420 - - - - 0 0 - 5,483,583,182 - - - - 0 - 0.00%
1999-11-02 0 0.420 - - - - 0 0 - 5,483,583,182 - - - - 0 - 0.00%
1999-11-01 0 0.420 - - - - 0 0 - 5,483,583,182 - - - - 0 - 0.00%
1999-10-29 0 0.420 - 0.420 - - 0 0 - 5,483,583,182 - 5,483,583,182 - - 0 - 0.00%
1999-10-28 0 0.420 - - - - 0 0 - 5,483,583,182 - - - - 0 - 0.00%
1999-10-27 0 0.420 - 0.440 - - 0 0 - 5,483,583,182 - 5,744,706,339 - - 0 - 0.00%
1999-10-26 0 0.420 - 0.430 - - 0 0 - 5,483,583,182 - 5,614,144,955 - - 0 - 0.00%
1999-10-25 0 0.420 0.420 - - - 0 0 - 5,483,583,182 5,483,583,182 - - - 0 - 5.00%
1999-10-22 0 0.400 0.400 - - - 0 0 - 5,222,460,414 5,222,460,414 - - - 0 - 8.99%
1999-10-21 0 0.367 - - - - 0 0 - 4,791,607,536 - - - - 0 - 0.00%
1999-10-20 0 0.380 0.380 - - - 0 0 - 4,791,607,298 4,791,607,298 - - - 0 - 5.56%
1999-10-19 0 0.360 - - - - 0 0 - 4,539,417,678 - - - - 0 - 0.00%
1999-10-15 0 0.360 - - - - 0 0 - 4,539,417,678 - - - - 0 - 0.00%
1999-10-14 0 0.360 - - - - 0 0 - 4,539,417,678 - - - - 0 - 0.00%
1999-10-13 0 0.360 - - - - 0 0 - 4,539,417,678 - - - - 0 - 0.00%
1999-10-12 0 0.360 - - - - 0 0 - 4,539,417,678 - - - - 0 - 0.00%
1999-10-11 0 0.360 - - - - 0 0 - 4,539,417,678 - - - - 0 - 0.00%
1999-10-08 0 0.360 - - - - 0 0 - 4,539,417,678 - - - - 0 - 0.00%
1999-10-07 0 0.360 - - - - 0 0 - 4,539,417,678 - - - - 0 - 0.00%
1999-10-06 0 0.360 0.360 - 0.360 0.380 50,000 18,520 0.3704 4,539,417,678 4,539,417,678 - 4,539,417,678 4,791,607,298 0 4,670,556,225 0.00%
1999-10-05 0 0.360 0.355 - 0.360 0.360 134,000 48,240 0.3600 4,539,417,678 4,476,369,897 - 4,539,417,678 4,539,417,678 0 4,539,417,497 -5.26%
1999-10-04 0 0.380 0.370 - 0.380 0.380 120,000 45,600 0.3800 4,791,607,298 4,665,512,488 - 4,791,607,298 4,791,607,298 0 4,791,607,358 8.57%
1999-09-30 0 0.350 - - - - 0 0 - 4,413,322,492 - - - - 0 - 0.00%
1999-09-29 0 0.350 - - - - 0 0 - 4,413,322,492 - - - - 0 - 0.00%
1999-09-28 0 0.350 - - - - 0 0 - 4,413,322,492 - - - - 0 - 0.00%
1999-09-27 0 0.350 - - - - 0 0 - 4,413,322,492 - - - - 0 - 0.00%
1999-09-24 0 0.350 - - - - 0 0 - 4,413,322,492 - - - - 0 - 0.00%
1999-09-23 0 0.350 - - - - 0 0 - 4,413,322,492 - - - - 0 - 0.00%
1999-09-22 0 0.350 - - - - 0 0 - 4,413,322,492 - - - - 0 - 0.00%
1999-09-21 0 0.350 - - - - 0 0 - 4,413,322,492 - - - - 0 - 0.00%
1999-09-20 0 0.350 - - - - 0 0 - 4,413,322,492 - - - - 0 - 0.00%
1999-09-17 0 0.350 - - - - 0 0 - 4,413,322,492 - - - - 0 - 0.00%
1999-09-15 0 0.350 - - - - 0 0 - 4,413,322,492 - - - - 0 - 0.00%
1999-09-14 0 0.350 - - - - 0 0 - 4,413,322,492 - - - - 0 - 0.00%
1999-09-13 0 0.350 - - - - 0 0 - 4,413,322,492 - - - - 0 - 0.00%
1999-09-10 0 0.350 - - - - 0 0 - 4,413,322,492 - - - - 0 - 0.00%
1999-09-09 0 0.350 - - - - 0 0 - 4,413,322,492 - - - - 0 - 0.00%
1999-09-08 0 0.350 - - - - 0 0 - 4,413,322,492 - - - - 0 - 0.00%
1999-09-07 0 0.350 - 0.350 - - 0 0 - 4,413,322,492 - 4,413,322,492 - - 0 - 0.00%
1999-09-06 0 0.350 - - - - 0 0 - 4,413,322,492 - - - - 0 - 0.00%
1999-09-03 0 0.350 - - - - 0 0 - 4,413,322,492 - - - - 0 - 0.00%
1999-09-02 0 0.350 - - - - 0 0 - 4,413,322,492 - - - - 0 - 0.00%
1999-09-01 0 0.350 - 0.350 0.350 0.350 100,000 35,000 0.3500 4,413,322,492 - 4,413,322,492 4,413,322,492 4,413,322,492 0 4,413,322,567 0.00%
1999-08-31 0 0.350 0.350 - 0.310 0.330 150,000 47,500 0.3167 4,413,322,492 4,413,322,492 - 3,908,942,875 4,161,132,871 0 3,993,006,132 12.90%
1999-08-30 0 0.310 - 0.350 - - 0 0 - 3,908,942,875 - 4,413,322,492 - - 0 - 0.00%
1999-08-27 0 0.310 0.290 0.330 - - 0 0 - 3,908,942,875 3,656,752,879 4,161,132,871 - - 0 - 0.00%
1999-08-26 0 0.310 - 0.330 - - 0 0 - 3,908,942,875 - 4,161,132,871 - - 0 - 0.00%
1999-08-25 0 0.310 0.290 0.340 - - 0 0 - 3,908,942,875 3,656,752,879 4,287,227,682 - - 0 - 0.00%
1999-08-24 0 0.310 0.290 0.350 0.310 0.310 200,000 62,000 0.3100 3,908,942,875 3,656,752,879 4,413,322,492 3,908,942,875 3,908,942,875 0 3,908,942,845 -6.06%
1999-08-23 0 0.330 0.320 0.330 0.330 0.340 478,000 159,740 0.3342 4,161,132,871 4,035,037,685 4,161,132,871 4,161,132,871 4,287,227,682 0 4,213,892,091 -9.59%
1999-08-20 0 0.365 0.365 0.375 - - 0 0 - 4,602,465,083 4,602,465,083 4,728,559,893 - - 0 - 1.39%
1999-08-19 0 0.360 0.360 0.380 - - 0 0 - 4,539,417,678 4,539,417,678 4,791,607,298 - - 0 - 12.50%
1999-08-18 0 0.320 0.305 - - - 0 0 - 4,035,037,685 3,845,895,470 - - - 0 - 0.00%
1999-08-17 0 0.320 0.310 - - - 0 0 - 4,035,037,685 3,908,942,875 - - - 0 - 0.00%
1999-08-16 0 0.320 0.310 - - - 0 0 - 4,035,037,685 3,908,942,875 - - - 0 - 0.00%
1999-08-13 0 0.320 0.305 0.320 - - 0 0 - 4,035,037,685 3,845,895,470 4,035,037,685 - - 0 - -3.03%
1999-08-12 0 0.330 0.315 - - - 0 0 - 4,161,132,871 3,971,990,280 - - - 0 - 0.00%
1999-08-11 0 0.330 0.300 0.330 - - 0 0 - 4,161,132,871 3,782,848,065 4,161,132,871 - - 0 - -5.71%
1999-08-10 0 0.350 0.310 0.350 - - 0 0 - 4,413,322,492 3,908,942,875 4,413,322,492 - - 0 - 0.00%
1999-08-09 0 0.350 0.320 - - - 0 0 - 4,413,322,492 4,035,037,685 - - - 0 - 0.00%
1999-08-06 0 0.350 0.315 - - - 0 0 - 4,413,322,492 3,971,990,280 - - - 0 - 0.00%
1999-08-05 0 0.350 0.325 0.365 - - 0 0 - 4,413,322,492 4,098,085,090 4,602,465,083 - - 0 - 0.00%
1999-08-04 0 0.350 0.320 - - - 0 0 - 4,413,322,492 4,035,037,685 - - - 0 - 0.00%
1999-08-03 0 0.350 0.320 - - - 0 0 - 4,413,322,492 4,035,037,685 - - - 0 - 0.00%
1999-08-02 0 0.350 0.315 - - - 0 0 - 4,413,322,492 3,971,990,280 - - - 0 - 0.00%
1999-07-30 0 0.350 0.325 0.370 - - 0 0 - 4,413,322,492 4,098,085,090 4,665,512,488 - - 0 - 0.00%
1999-07-29 0 0.350 - 0.370 - - 0 0 - 4,413,322,492 - 4,665,512,488 - - 0 - 0.00%
1999-07-28 0 0.350 0.310 - - - 0 0 - 4,413,322,492 3,908,942,875 - - - 0 - 0.00%
1999-07-27 0 0.350 0.310 0.375 0.350 0.350 2,000 700 0.3500 4,413,322,492 3,908,942,875 4,728,559,893 4,413,322,492 4,413,322,492 0 4,413,322,567 -1.41%
1999-07-26 0 0.355 - 0.355 - - 0 0 - 4,476,369,897 - 4,476,369,897 - - 0 - -8.97%
1999-07-23 0 0.390 - 0.400 - - 0 0 - 4,917,702,109 - 5,043,797,295 - - 0 - 0.00%
1999-07-22 0 0.390 - 0.395 - - 0 0 - 4,917,702,109 - 4,980,749,889 - - 0 - 0.00%
1999-07-21 0 0.390 0.355 0.400 0.380 0.400 524,000 198,360 0.3785 4,917,702,109 4,476,369,897 5,043,797,295 4,791,607,298 5,043,797,295 0 4,773,318,781 9.86%
1999-07-20 0 0.355 0.300 - - - 0 0 - 4,476,369,897 3,782,848,065 - - - 0 - 0.00%
1999-07-19 0 0.355 0.340 0.380 - - 0 0 - 4,476,369,897 4,287,227,682 4,791,607,298 - - 0 - 0.00%
1999-07-16 0 0.355 - - - - 0 0 - 4,476,369,897 - - - - 0 - 0.00%
1999-07-15 0 0.355 0.340 - - - 0 0 - 4,476,369,897 4,287,227,682 - - - 0 - 0.00%
1999-07-14 0 0.355 0.335 - - - 0 0 - 4,476,369,897 4,224,180,276 - - - 0 - 0.00%
1999-07-13 0 0.355 0.340 - - - 0 0 - 4,476,369,897 4,287,227,682 - - - 0 - 0.00%
1999-07-12 0 0.355 0.330 - - - 0 0 - 4,476,369,897 4,161,132,871 - - - 0 - 0.00%
1999-07-09 0 0.355 0.355 - 0.330 0.355 334,000 113,890 0.3410 4,476,369,897 4,476,369,897 - 4,161,132,871 4,476,369,897 0 4,299,686,118 9.23%
1999-07-08 0 0.325 0.325 - 0.325 0.325 26,000 8,450 0.3250 4,098,085,090 4,098,085,090 - 4,098,085,090 4,098,085,090 0 4,098,085,241 -5.80%
1999-07-07 0 0.345 0.325 0.345 - - 0 0 - 4,350,275,087 4,098,085,090 4,350,275,087 - - 0 - 0.00%
1999-07-06 0 0.345 0.320 0.350 0.345 0.360 200,000 70,500 0.3525 4,350,275,087 4,035,037,685 4,413,322,492 4,350,275,087 4,539,417,678 0 4,444,846,300 -1.43%
1999-07-05 0 0.350 - 0.360 - - 0 0 - 4,413,322,492 - 4,539,417,678 - - 0 - 0.00%
1999-07-02 0 0.350 0.325 - - - 0 0 - 4,413,322,492 4,098,085,090 - - - 0 - 0.00%
1999-06-30 0 0.350 - 0.350 - - 0 0 - 4,413,322,492 - 4,413,322,492 - - 0 - 0.00%
1999-06-29 0 0.350 - 0.350 0.350 0.350 50,000 17,500 0.3500 4,413,322,492 - 4,413,322,492 4,413,322,492 4,413,322,492 0 4,413,322,567 0.00%
1999-06-28 0 0.350 - 0.350 0.350 0.350 50,000 17,500 0.3500 4,413,322,492 - 4,413,322,492 4,413,322,492 4,413,322,492 0 4,413,322,567 7.69%
1999-06-25 0 0.325 0.325 0.360 0.325 0.360 260,000 93,250 0.3587 4,098,085,090 4,098,085,090 4,539,417,678 4,098,085,090 4,539,417,678 0 4,522,443,180 -8.45%
1999-06-24 0 0.355 0.320 0.355 - - 0 0 - 4,476,369,897 4,035,037,685 4,476,369,897 - - 0 - -1.39%
1999-06-23 0 0.360 - 0.360 - - 0 0 - 4,539,417,678 - 4,539,417,678 - - 0 - 0.00%
1999-06-22 0 0.360 - 0.380 - - 0 0 - 4,539,417,678 - 4,791,607,298 - - 0 - 0.00%
1999-06-21 0 0.360 - 0.380 - - 0 0 - 4,539,417,678 - 4,791,607,298 - - 0 - 0.00%
1999-06-17 0 0.360 0.325 0.360 0.325 0.360 30,000 9,820 0.3273 4,539,417,678 4,098,085,090 4,539,417,678 4,098,085,090 4,539,417,678 0 4,127,507,391 4.35%
1999-06-16 0 0.345 0.325 - - - 0 0 - 4,350,275,087 4,098,085,090 - - - 0 - 0.00%
1999-06-15 0 0.345 0.335 - 0.345 0.355 4,000 1,400 0.3500 4,350,275,087 4,224,180,276 - 4,350,275,087 4,476,369,897 0 4,413,322,567 -1.43%
1999-06-14 0 0.350 0.350 0.375 - - 0 0 - 4,413,322,492 4,413,322,492 4,728,559,893 - - 0 - 0.00%
1999-06-11 0 0.350 0.330 0.370 - - 0 0 - 4,413,322,492 4,161,132,871 4,665,512,488 - - 0 - 0.00%
1999-06-10 0 0.350 0.350 - - - 0 0 - 4,413,322,492 4,413,322,492 - - - 0 - 0.00%
1999-06-09 0 0.350 0.340 0.360 - - 0 0 - 4,413,322,492 4,287,227,682 4,539,417,678 - - 0 - 0.00%
1999-06-08 0 0.350 0.350 - - - 0 0 - 4,413,322,492 4,413,322,492 - - - 0 - 4.17%
1999-06-07 0 0.336 0.325 0.375 - - 0 0 - 4,236,789,607 4,098,085,090 4,728,559,893 - - 0 - 0.00%
1999-06-04 0 0.336 0.320 0.375 - - 0 0 - 4,236,789,607 4,035,037,685 4,728,559,893 - - 0 - 0.00%
1999-06-03 0 0.336 0.320 0.380 - - 0 0 - 4,236,789,607 4,035,037,685 4,791,607,298 - - 0 - -0.00%
1999-06-02 0 0.360 0.340 0.380 - - 0 0 - 4,236,789,833 4,001,412,503 4,472,166,812 - - 0 - 0.00%
1999-06-01 0 0.360 0.330 0.380 - - 0 0 - 4,236,789,833 3,883,724,013 4,472,166,812 - - 0 - 0.00%
1999-05-31 0 0.360 0.360 0.380 - - 0 0 - 4,236,789,833 4,236,789,833 4,472,166,812 - - 0 - 7.46%
1999-05-28 0 0.335 0.335 - 0.335 0.335 28,000 9,380 0.3350 3,942,568,258 3,942,568,258 - 3,942,568,258 3,942,568,258 0 3,942,568,160 1.52%
1999-05-27 0 0.330 0.320 - - - 0 0 - 3,883,724,013 3,766,035,173 - - - 0 - 0.00%
1999-05-26 0 0.330 0.330 - - - 0 0 - 3,883,724,013 3,883,724,013 - - - 0 - 0.00%
1999-05-25 0 0.330 0.310 0.330 0.330 0.405 10,000 3,650 0.3650 3,883,724,013 3,648,346,683 3,883,724,013 3,883,724,013 4,766,388,386 0 4,295,633,965 -17.50%
1999-05-24 0 0.400 0.400 - 0.370 0.370 2,000 740 0.3700 4,707,544,142 4,707,544,142 - 4,354,478,322 4,354,478,322 0 4,354,478,266 2.56%
1999-05-21 0 0.390 - 0.390 - - 0 0 - 4,589,855,301 - 4,589,855,301 - - 0 - 0.00%
1999-05-20 0 0.390 0.390 0.400 - - 0 0 - 4,589,855,301 4,589,855,301 4,707,544,142 - - 0 - 0.00%
1999-05-19 0 0.390 0.390 0.400 - - 0 0 - 4,589,855,301 4,589,855,301 4,707,544,142 - - 0 - 2.63%
1999-05-18 0 0.380 0.380 0.400 0.360 0.360 56,000 20,160 0.3600 4,472,166,812 4,472,166,812 4,707,544,142 4,236,789,833 4,236,789,833 0 4,236,789,664 11.76%
1999-05-17 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-05-14 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-05-13 0 0.340 0.300 - - - 0 0 - 4,001,412,503 3,530,658,194 - - - 0 - 0.00%
1999-05-12 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-05-11 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-05-10 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-05-07 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-05-06 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-05-05 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-05-04 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-05-03 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-04-30 0 0.340 0.320 - - - 0 0 - 4,001,412,503 3,766,035,173 - - - 0 - 0.00%
1999-04-29 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-04-28 0 0.340 0.320 - - - 0 0 - 4,001,412,503 3,766,035,173 - - - 0 - 0.00%
1999-04-27 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-04-26 0 0.340 0.310 - - - 0 0 - 4,001,412,503 3,648,346,683 - - - 0 - 0.00%
1999-04-23 0 0.340 0.320 - - - 0 0 - 4,001,412,503 3,766,035,173 - - - 0 - 0.00%
1999-04-22 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-04-21 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-04-20 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-04-19 0 0.340 - 0.380 - - 0 0 - 4,001,412,503 - 4,472,166,812 - - 0 - 0.00%
1999-04-16 0 0.340 0.300 - - - 0 0 - 4,001,412,503 3,530,658,194 - - - 0 - 0.00%
1999-04-15 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-04-14 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-04-13 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-04-12 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-04-09 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-04-08 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-04-07 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-04-01 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-03-31 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-03-30 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-03-29 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-03-26 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-03-25 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-03-24 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-03-23 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-03-22 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-03-19 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-03-18 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-03-17 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-03-16 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-03-15 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-03-12 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-03-11 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-03-10 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-03-09 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-03-08 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-03-05 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-03-04 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-03-03 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-03-02 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-03-01 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-02-26 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-02-25 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-02-24 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-02-23 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-02-22 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-02-19 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-02-15 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-02-12 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-02-11 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-02-10 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-02-09 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-02-08 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-02-05 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-02-04 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-02-03 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-02-02 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-02-01 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-01-29 0 0.340 - 0.340 - - 0 0 - 4,001,412,503 - 4,001,412,503 - - 0 - 0.00%
1999-01-28 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-01-27 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-01-26 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-01-25 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-01-22 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-01-21 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-01-20 0 0.340 - 0.340 - - 0 0 - 4,001,412,503 - 4,001,412,503 - - 0 - 0.00%
1999-01-19 0 0.340 - 0.340 - - 0 0 - 4,001,412,503 - 4,001,412,503 - - 0 - 0.00%
1999-01-18 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-01-15 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-01-14 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-01-13 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-01-12 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-01-11 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-01-08 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-01-07 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-01-06 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-01-05 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1999-01-04 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1998-12-31 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1998-12-30 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1998-12-29 0 0.340 - 0.380 - - 0 0 - 4,001,412,503 - 4,472,166,812 - - 0 - 0.00%
1998-12-28 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1998-12-24 0 0.340 - 0.380 - - 0 0 - 4,001,412,503 - 4,472,166,812 - - 0 - 0.00%
1998-12-23 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1998-12-22 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1998-12-21 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1998-12-18 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1998-12-17 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1998-12-16 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1998-12-15 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1998-12-14 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1998-12-11 0 0.340 0.320 0.340 - - 0 0 - 4,001,412,503 3,766,035,173 4,001,412,503 - - 0 - 0.00%
1998-12-10 0 0.340 - - - - 0 0 - 4,001,412,503 - - - - 0 - 0.00%
1998-12-09 0 0.340 0.320 - - - 0 0 - 4,001,412,503 3,766,035,173 - - - 0 - 0.00%
1998-12-08 0 0.340 0.320 0.340 - - 0 0 - 4,001,412,503 3,766,035,173 4,001,412,503 - - 0 - 0.00%
1998-12-07 0 0.340 0.320 0.340 0.340 0.340 150,000 51,000 0.3400 4,001,412,503 3,766,035,173 4,001,412,503 4,001,412,503 4,001,412,503 0 4,001,412,461 0.00%
1998-12-04 0 0.340 0.320 0.340 - - 0 0 - 4,001,412,503 3,766,035,173 4,001,412,503 - - 0 - 0.00%
1998-12-03 0 0.340 0.320 0.340 0.340 0.340 150,000 51,000 0.3400 4,001,412,503 3,766,035,173 4,001,412,503 4,001,412,503 4,001,412,503 0 4,001,412,461 0.00%
1998-12-02 0 0.340 0.320 - 0.340 0.340 100,000 34,000 0.3400 4,001,412,503 3,766,035,173 - 4,001,412,503 4,001,412,503 0 4,001,412,461 -5.56%
1998-12-01 0 0.360 - - - - 0 0 - 4,236,789,833 - - - - 0 - 0.00%
1998-11-30 0 0.360 0.340 - - - 0 0 - 4,236,789,833 4,001,412,503 - - - 0 - 0.00%
1998-11-27 0 0.360 0.340 - - - 0 0 - 4,236,789,833 4,001,412,503 - - - 0 - 0.00%
1998-11-26 0 0.360 0.310 - - - 0 0 - 4,236,789,833 3,648,346,683 - - - 0 - 0.00%
1998-11-25 0 0.360 0.340 - - - 0 0 - 4,236,789,833 4,001,412,503 - - - 0 - 0.00%
1998-11-24 0 0.360 0.340 - - - 0 0 - 4,236,789,833 4,001,412,503 - - - 0 - 0.00%
1998-11-23 0 0.360 0.340 - - - 0 0 - 4,236,789,833 4,001,412,503 - - - 0 - 0.00%
1998-11-20 0 0.360 0.340 - - - 0 0 - 4,236,789,833 4,001,412,503 - - - 0 - 0.00%
1998-11-19 0 0.360 0.340 - - - 0 0 - 4,236,789,833 4,001,412,503 - - - 0 - 0.00%
1998-11-18 0 0.360 - - - - 0 0 - 4,236,789,833 - - - - 0 - 0.00%
1998-11-17 0 0.360 - - - - 0 0 - 4,236,789,833 - - - - 0 - 0.00%
1998-11-16 0 0.360 - - - - 0 0 - 4,236,789,833 - - - - 0 - 0.00%
1998-11-13 0 0.360 - - - - 0 0 - 4,236,789,833 - - - - 0 - 0.00%
1998-11-12 0 0.360 - - - - 0 0 - 4,236,789,833 - - - - 0 - 0.00%
1998-11-11 0 0.360 - - - - 0 0 - 4,236,789,833 - - - - 0 - 0.00%
1998-11-10 0 0.360 - - - - 0 0 - 4,236,789,833 - - - - 0 - 0.00%
1998-11-09 0 0.360 - - - - 0 0 - 4,236,789,833 - - - - 0 - 0.00%
1998-11-06 0 0.360 - - - - 0 0 - 4,236,789,833 - - - - 0 - 0.00%
1998-11-05 0 0.360 - - - - 0 0 - 4,236,789,833 - - - - 0 - 0.00%
1998-11-04 0 0.360 - - - - 0 0 - 4,236,789,833 - - - - 0 - 0.00%
1998-11-03 0 0.360 - - - - 0 0 - 4,236,789,833 - - - - 0 - 0.00%
1998-11-02 0 0.360 - - - - 0 0 - 4,236,789,833 - - - - 0 - 0.00%
1998-10-30 0 0.360 - - - - 0 0 - 4,236,789,833 - - - - 0 - 0.00%
1998-10-29 0 0.360 - - - - 0 0 - 4,236,789,833 - - - - 0 - 0.00%
1998-10-27 0 0.360 - - - - 0 0 - 4,236,789,833 - - - - 0 - 0.00%
1998-10-26 0 0.360 - - - - 0 0 - 4,236,789,833 - - - - 0 - 0.00%
1998-10-23 0 0.360 - - - - 0 0 - 4,236,789,833 - - - - 0 - 0.00%
1998-10-22 0 0.360 - - - - 0 0 - 4,236,789,833 - - - - 0 - 0.00%
1998-10-21 0 0.360 - 0.380 0.360 0.360 100,000 36,000 0.3600 4,236,789,833 - 4,472,166,812 4,236,789,833 4,236,789,833 0 4,236,789,664 -5.26%
1998-10-20 0 0.380 - 0.400 - - 0 0 - 4,472,166,812 - 4,707,544,142 - - 0 - 0.00%
1998-10-19 0 0.380 - 0.400 0.360 0.460 250,000 106,640 0.4266 4,472,166,812 - 4,707,544,142 4,236,789,833 5,413,675,780 0 5,020,124,998 11.76%
1998-10-16 0 0.340 0.340 - - - 0 0 - 4,001,412,503 4,001,412,503 - - - 0 - 22.74%
1998-10-15 0 0.277 - - - - 0 0 - 3,259,974,387 - - - - 0 - 0.00%
1998-10-14 0 0.290 0.280 - 0.290 0.290 10,000 2,900 0.2900 3,259,974,176 3,147,561,377 - 3,259,974,176 3,259,974,176 0 3,259,974,269 0.00%
1998-10-13 0 0.290 - 0.290 0.290 0.310 260,000 78,000 0.3000 3,259,974,176 - 3,259,974,176 3,259,974,176 3,484,800,108 0 3,372,387,175 -12.12%
1998-10-12 0 0.330 0.305 0.350 - - 0 0 - 3,709,626,040 3,428,593,709 3,934,451,638 - - 0 - 0.00%
1998-10-09 0 0.330 0.310 - - - 0 0 - 3,709,626,040 3,484,800,108 - - - 0 - 0.00%
1998-10-08 0 0.330 0.310 - - - 0 0 - 3,709,626,040 3,484,800,108 - - - 0 - 0.00%
1998-10-07 0 0.330 0.300 - - - 0 0 - 3,709,626,040 3,372,387,309 - - - 0 - 0.00%
1998-10-05 0 0.330 0.300 - - - 0 0 - 3,709,626,040 3,372,387,309 - - - 0 - 0.00%
1998-09-30 0 0.330 0.300 - - - 0 0 - 3,709,626,040 3,372,387,309 - - - 0 - 0.00%
1998-09-29 0 0.330 0.300 - - - 0 0 - 3,709,626,040 3,372,387,309 - - - 0 - 0.00%
1998-09-28 0 0.330 0.310 - - - 0 0 - 3,709,626,040 3,484,800,108 - - - 0 - 0.00%
1998-09-25 0 0.330 0.310 0.330 - - 0 0 - 3,709,626,040 3,484,800,108 3,709,626,040 - - 0 - 0.00%
1998-09-24 0 0.330 0.310 0.340 0.330 0.340 6,000 2,020 0.3367 3,709,626,040 3,484,800,108 3,822,038,839 3,709,626,040 3,822,038,839 0 3,784,567,830 3.13%
1998-09-23 0 0.320 0.290 0.320 - - 0 0 - 3,597,212,907 3,259,974,176 3,597,212,907 - - 0 - 0.00%
1998-09-22 0 0.320 0.290 - - - 0 0 - 3,597,212,907 3,259,974,176 - - - 0 - 0.00%
1998-09-21 0 0.320 - - - - 0 0 - 3,597,212,907 - - - - 0 - 0.00%
1998-09-18 0 0.320 - 0.320 - - 0 0 - 3,597,212,907 - 3,597,212,907 - - 0 - 0.00%
1998-09-17 0 0.320 - - - - 0 0 - 3,597,212,907 - - - - 0 - 0.00%
1998-09-16 0 0.320 - 0.340 - - 0 0 - 3,597,212,907 - 3,822,038,839 - - 0 - 0.00%
1998-09-15 0 0.320 - 0.350 0.320 0.320 220,000 70,400 0.3200 3,597,212,907 - 3,934,451,638 3,597,212,907 3,597,212,907 0 3,597,212,987 4.92%
1998-09-14 0 0.305 0.305 0.320 - - 0 0 - 3,428,593,709 3,428,593,709 3,597,212,907 - - 0 - 7.02%
1998-09-11 0 0.285 0.285 - - - 0 0 - 3,203,767,776 3,203,767,776 - - - 0 - 16.80%
1998-09-10 0 0.244 0.240 - - - 0 0 - 2,742,874,933 2,697,909,680 - - - 0 - 0.00%
1998-09-09 0 0.244 - - - - 0 0 - 2,742,874,933 - - - - 0 - 0.00%
1998-09-08 0 0.244 - - - - 0 0 - 2,742,874,933 - - - - 0 - 0.00%
1998-09-07 0 0.244 0.240 - - - 0 0 - 2,742,874,933 2,697,909,680 - - - 0 - 0.00%
1998-09-04 0 0.244 0.240 - - - 0 0 - 2,742,874,933 2,697,909,680 - - - 0 - 0.00%
1998-09-03 0 0.244 0.240 - - - 0 0 - 2,742,874,933 2,697,909,680 - - - 0 - 0.00%
1998-09-02 0 0.244 - 0.244 - - 0 0 - 2,742,874,933 - 2,742,874,933 - - 0 - -6.15%
1998-09-01 0 0.260 0.250 0.280 - - 0 0 - 2,922,735,445 2,810,322,646 3,147,561,377 - - 0 - 0.00%
1998-08-31 0 0.260 - 0.250 - - 0 0 - 2,922,735,445 - 2,810,322,646 - - 0 - -10.34%
1998-08-28 0 0.290 0.270 0.330 - - 0 0 - 3,259,974,176 3,035,148,578 3,709,626,040 - - 0 - 0.00%
1998-08-27 0 0.290 - 0.330 - - 0 0 - 3,259,974,176 - 3,709,626,040 - - 0 - 0.00%
1998-08-26 0 0.290 - 0.330 - - 0 0 - 3,259,974,176 - 3,709,626,040 - - 0 - 0.00%
1998-08-25 0 0.290 - 0.330 - - 0 0 - 3,259,974,176 - 3,709,626,040 - - 0 - 0.00%
1998-08-24 0 0.290 0.270 0.330 - - 0 0 - 3,259,974,176 3,035,148,578 3,709,626,040 - - 0 - 0.00%
1998-08-21 0 0.290 - 0.330 - - 0 0 - 3,259,974,176 - 3,709,626,040 - - 0 - 0.00%
1998-08-20 0 0.290 0.270 0.330 - - 0 0 - 3,259,974,176 3,035,148,578 3,709,626,040 - - 0 - 0.00%
1998-08-19 0 0.290 - 0.330 - - 0 0 - 3,259,974,176 - 3,709,626,040 - - 0 - 0.00%
1998-08-18 0 0.290 - 0.330 - - 0 0 - 3,259,974,176 - 3,709,626,040 - - 0 - 0.00%
1998-08-14 0 0.290 0.270 0.330 - - 0 0 - 3,259,974,176 3,035,148,578 3,709,626,040 - - 0 - 0.00%
1998-08-13 0 0.290 0.290 0.330 0.290 0.295 750,000 218,000 0.2907 3,259,974,176 3,259,974,176 3,709,626,040 3,259,974,176 3,316,180,575 0 3,267,468,463 0.00%
1998-08-12 0 0.290 0.290 - 0.290 0.290 6,000 1,740 0.2900 3,259,974,176 3,259,974,176 - 3,259,974,176 3,259,974,176 0 3,259,974,269 0.00%
1998-08-11 0 0.290 0.290 - - - 0 0 - 3,259,974,176 3,259,974,176 - - - 0 - 0.00%
1998-08-10 0 0.290 0.290 - 0.290 0.290 54,000 15,660 0.2900 3,259,974,176 3,259,974,176 - 3,259,974,176 3,259,974,176 0 3,259,974,269 0.00%
1998-08-07 0 0.290 - 0.290 - - 0 0 - 3,259,974,176 - 3,259,974,176 - - 0 - -17.14%
1998-08-06 0 0.350 - 0.350 0.350 0.350 4,000 1,400 0.3500 3,934,451,638 - 3,934,451,638 3,934,451,638 3,934,451,638 0 3,934,451,705 2.94%
1998-08-05 0 0.340 0.300 - - - 0 0 - 3,822,038,839 3,372,387,309 - - - 0 - 0.00%
1998-08-04 0 0.340 - - - - 0 0 - 3,822,038,839 - - - - 0 - 0.00%
1998-08-03 0 0.340 0.300 0.350 - - 0 0 - 3,822,038,839 3,372,387,309 3,934,451,638 - - 0 - 0.00%
1998-07-31 0 0.340 - 0.350 - - 0 0 - 3,822,038,839 - 3,934,451,638 - - 0 - 0.00%
1998-07-30 0 0.340 0.300 0.350 - - 0 0 - 3,822,038,839 3,372,387,309 3,934,451,638 - - 0 - 0.00%
1998-07-29 0 0.340 0.300 0.350 - - 0 0 - 3,822,038,839 3,372,387,309 3,934,451,638 - - 0 - 0.00%
1998-07-28 0 0.340 0.300 0.350 - - 0 0 - 3,822,038,839 3,372,387,309 3,934,451,638 - - 0 - 0.00%
1998-07-27 0 0.340 0.300 0.350 - - 0 0 - 3,822,038,839 3,372,387,309 3,934,451,638 - - 0 - 0.00%
1998-07-24 0 0.340 - 0.350 - - 0 0 - 3,822,038,839 - 3,934,451,638 - - 0 - 0.00%
1998-07-23 0 0.340 0.300 0.350 - - 0 0 - 3,822,038,839 3,372,387,309 3,934,451,638 - - 0 - 0.00%
1998-07-22 0 0.340 0.300 0.350 - - 0 0 - 3,822,038,839 3,372,387,309 3,934,451,638 - - 0 - 0.00%
1998-07-21 0 0.340 0.300 0.350 - - 0 0 - 3,822,038,839 3,372,387,309 3,934,451,638 - - 0 - 0.00%
1998-07-20 0 0.340 0.305 0.350 - - 0 0 - 3,822,038,839 3,428,593,709 3,934,451,638 - - 0 - 0.00%
1998-07-17 0 0.340 0.340 0.350 0.340 0.340 180,000 61,200 0.3400 3,822,038,839 3,822,038,839 3,934,451,638 3,822,038,839 3,822,038,839 0 3,822,038,799 0.00%
1998-07-16 0 0.340 - 0.340 - - 0 0 - 3,822,038,839 - 3,822,038,839 - - 0 - 0.00%
1998-07-15 0 0.340 - - - - 0 0 - 3,822,038,839 - - - - 0 - 0.00%
1998-07-14 0 0.340 - 0.340 - - 0 0 - 3,822,038,839 - 3,822,038,839 - - 0 - 0.00%
1998-07-13 0 0.340 0.270 0.340 - - 0 0 - 3,822,038,839 3,035,148,578 3,822,038,839 - - 0 - 0.00%
1998-07-10 0 0.340 - 0.340 - - 0 0 - 3,822,038,839 - 3,822,038,839 - - 0 - 0.00%
1998-07-09 0 0.340 - 0.340 - - 0 0 - 3,822,038,839 - 3,822,038,839 - - 0 - 0.00%
1998-07-08 0 0.340 - 0.340 - - 0 0 - 3,822,038,839 - 3,822,038,839 - - 0 - 0.00%
1998-07-07 0 0.340 - 0.340 - - 0 0 - 3,822,038,839 - 3,822,038,839 - - 0 - 0.00%
1998-07-06 0 0.340 - 0.340 - - 0 0 - 3,822,038,839 - 3,822,038,839 - - 0 - 0.00%
1998-07-03 0 0.340 - 0.340 - - 0 0 - 3,822,038,839 - 3,822,038,839 - - 0 - 0.00%
1998-07-02 0 0.340 - 0.340 - - 0 0 - 3,822,038,839 - 3,822,038,839 - - 0 - 0.00%
1998-06-30 0 0.340 - 0.340 - - 0 0 - 3,822,038,839 - 3,822,038,839 - - 0 - 0.00%
1998-06-29 0 0.340 - 0.340 - - 70,000 23,800 0.3400 3,822,038,839 - 3,822,038,839 - - 0 3,822,038,799 0.00%
1998-06-26 0 0.340 - 0.340 - - 0 0 - 3,822,038,839 - 3,822,038,839 - - 0 - 0.00%
1998-06-25 0 0.340 - 0.340 - - 0 0 - 3,822,038,839 - 3,822,038,839 - - 0 - 0.00%
1998-06-24 0 0.340 0.320 0.340 - - 0 0 - 3,822,038,839 3,597,212,907 3,822,038,839 - - 0 - 0.00%
1998-06-23 0 0.340 - 0.340 - - 0 0 - 3,822,038,839 - 3,822,038,839 - - 0 - -2.86%
1998-06-22 0 0.350 - 0.350 - - 0 0 - 3,934,451,638 - 3,934,451,638 - - 0 - 0.00%
1998-06-19 0 0.350 - - - - 0 0 - 3,934,451,638 - - - - 0 - 0.00%
1998-06-18 0 0.350 - 0.360 - - 0 0 - 3,934,451,638 - 4,046,864,771 - - 0 - 0.00%
1998-06-17 0 0.350 - - - - 0 0 - 3,934,451,638 - - - - 0 - 0.00%
1998-06-16 0 0.350 - 0.360 - - 0 0 - 3,934,451,638 - 4,046,864,771 - - 0 - 0.00%
1998-06-15 0 0.350 - - - - 0 0 - 3,934,451,638 - - - - 0 - 0.00%
1998-06-12 0 0.350 - 0.360 - - 0 0 - 3,934,451,638 - 4,046,864,771 - - 0 - 0.00%
1998-06-11 0 0.350 - 0.360 - - 0 0 - 3,934,451,638 - 4,046,864,771 - - 0 - 0.00%
1998-06-10 0 0.350 - 0.350 0.320 0.350 100,000 34,100 0.3410 3,934,451,638 - 3,934,451,638 3,597,212,907 3,934,451,638 0 3,833,280,089 2.94%
1998-06-09 0 0.340 - 0.360 0.340 0.350 90,000 31,160 0.3462 3,822,038,839 - 4,046,864,771 3,822,038,839 3,934,451,638 0 3,891,984,607 -6.85%
1998-06-08 0 0.365 0.355 0.415 0.365 0.365 100,000 36,500 0.3650 4,103,071,171 3,990,658,037 4,665,135,499 4,103,071,171 4,103,071,171 0 4,103,071,063 -8.75%
1998-06-05 0 0.400 - 0.410 - - 0 0 - 4,496,516,301 - 4,608,929,099 - - 0 - 0.00%
1998-06-04 0 0.400 - - - - 0 0 - 4,496,516,301 - - - - 0 - 0.00%
1998-06-03 0 0.400 0.380 0.400 - - 0 0 - 4,496,516,301 4,271,690,368 4,496,516,301 - - 0 - 0.00%
1998-06-02 0 0.400 - 0.400 - - 0 0 - 4,496,516,301 - 4,496,516,301 - - 0 - -1.23%
1998-06-01 0 0.405 0.385 0.405 - - 0 0 - 4,552,722,700 4,327,896,768 4,552,722,700 - - 0 - -1.22%
1998-05-29 0 0.410 - 0.415 - - 0 0 - 4,608,929,099 - 4,665,135,499 - - 0 - 0.00%
1998-05-28 0 0.410 0.370 0.410 0.400 0.410 146,000 59,360 0.4066 4,608,929,099 4,159,277,570 4,608,929,099 4,496,516,301 4,608,929,099 0 4,570,431,569 7.89%
1998-05-27 0 0.420 0.415 0.420 0.420 0.420 100,000 42,000 0.4200 4,271,690,289 4,220,836,880 4,271,690,289 4,271,690,289 4,271,690,289 0 4,271,690,422 0.00%
1998-05-26 0 0.420 0.415 0.420 0.420 0.430 410,000 174,200 0.4249 4,271,690,289 4,220,836,880 4,271,690,289 4,271,690,289 4,373,397,410 0 4,321,303,551 -2.33%
1998-05-25 0 0.430 0.420 0.430 0.425 0.430 400,000 171,250 0.4281 4,373,397,410 4,271,690,289 4,373,397,410 4,322,544,001 4,373,397,410 0 4,354,327,290 -2.27%
1998-05-22 0 0.440 0.400 0.450 - - 0 0 - 4,475,104,227 4,068,276,653 4,576,811,045 - - 0 - 0.00%
1998-05-21 0 0.440 0.440 - - - 0 0 - 4,475,104,227 4,475,104,227 - - - 0 - 2.33%
1998-05-20 0 0.430 0.415 - 0.430 0.440 382,000 164,360 0.4303 4,373,397,410 4,220,836,880 - 4,373,397,410 4,475,104,227 0 4,376,059,822 0.00%
1998-05-19 0 0.430 0.430 - - - 0 0 - 4,373,397,410 4,373,397,410 - - - 0 - 0.00%
1998-05-18 0 0.430 0.430 - - - 0 0 - 4,373,397,410 4,373,397,410 - - - 0 - 0.00%
1998-05-15 0 0.430 0.390 - - - 0 0 - 4,373,397,410 3,966,569,532 - - - 0 - 0.00%
1998-05-14 0 0.430 0.420 - - - 0 0 - 4,373,397,410 4,271,690,289 - - - 0 - 0.00%
1998-05-13 0 0.430 0.400 - 0.430 0.430 50,000 21,500 0.4300 4,373,397,410 4,068,276,653 - 4,373,397,410 4,373,397,410 0 4,373,397,337 0.00%
1998-05-12 0 0.430 0.430 0.450 0.430 0.430 100,000 43,000 0.4300 4,373,397,410 4,373,397,410 4,576,811,045 4,373,397,410 4,373,397,410 0 4,373,397,337 0.00%
1998-05-11 0 0.430 0.420 0.430 0.430 0.430 150,000 64,500 0.4300 4,373,397,410 4,271,690,289 4,373,397,410 4,373,397,410 4,373,397,410 0 4,373,397,337 0.00%
1998-05-08 0 0.430 0.425 0.430 0.430 0.430 690,000 296,700 0.4300 4,373,397,410 4,322,544,001 4,373,397,410 4,373,397,410 4,373,397,410 0 4,373,397,337 -3.37%
1998-05-07 0 0.445 0.430 0.465 0.445 0.450 100,000 44,750 0.4475 4,525,957,636 4,373,397,410 4,729,371,575 4,525,957,636 4,576,811,045 0 4,551,384,438 -5.32%
1998-05-06 0 0.470 - 0.475 - - 0 0 - 4,780,224,984 - 4,831,078,393 - - 0 - 0.00%
1998-05-05 0 0.470 0.460 0.470 0.460 0.480 430,000 203,150 0.4724 4,780,224,984 4,678,518,166 4,780,224,984 4,678,518,166 4,881,931,802 0 4,805,060,406 2.17%
1998-05-04 0 0.460 - - - - 0 0 - 4,678,518,166 - - - - 0 - 0.00%
1998-05-01 0 0.460 - 0.480 - - 0 0 - 4,678,518,166 - 4,881,931,802 - - 0 - 0.00%
1998-04-30 0 0.460 - 0.470 0.450 0.460 200,000 91,000 0.4550 4,678,518,166 - 4,780,224,984 4,576,811,045 4,678,518,166 0 4,627,664,624 -2.13%
1998-04-29 0 0.470 0.460 0.490 0.470 0.470 100,000 47,000 0.4700 4,780,224,984 4,678,518,166 4,983,638,923 4,780,224,984 4,780,224,984 0 4,780,224,996 4.44%
1998-04-28 0 0.450 0.430 - - - 0 0 - 4,576,811,045 4,373,397,410 - - - 0 - 0.00%
1998-04-27 0 0.450 0.420 - - - 0 0 - 4,576,811,045 4,271,690,289 - - - 0 - 0.00%
1998-04-24 0 0.450 0.450 - - - 0 0 - 4,576,811,045 4,576,811,045 - - - 0 - 2.27%
1998-04-23 0 0.440 0.435 - - - 0 0 - 4,475,104,227 4,424,250,819 - - - 0 - 0.00%
1998-04-22 0 0.440 0.440 - - - 0 0 - 4,475,104,227 4,475,104,227 - - - 0 - 1.15%
1998-04-21 0 0.435 0.435 - - - 0 0 - 4,424,250,819 4,424,250,819 - - - 0 - 0.00%
1998-04-20 0 0.435 0.435 0.450 - - 0 0 - 4,424,250,819 4,424,250,819 4,576,811,045 - - 0 - 1.16%
1998-04-17 0 0.430 0.410 - - - 0 0 - 4,373,397,410 4,169,983,471 - - - 0 - 0.00%
1998-04-16 0 0.430 0.415 0.430 0.430 0.430 1,004,000 431,720 0.4300 4,373,397,410 4,220,836,880 4,373,397,410 4,373,397,410 4,373,397,410 0 4,373,397,337 -2.27%
1998-04-15 0 0.440 0.430 0.440 0.430 0.440 740,000 324,100 0.4380 4,475,104,227 4,373,397,410 4,475,104,227 4,373,397,410 4,475,104,227 0 4,454,487,985 -2.22%
1998-04-14 0 0.450 0.440 0.450 0.450 0.450 478,000 215,100 0.4500 4,576,811,045 4,475,104,227 4,576,811,045 4,576,811,045 4,576,811,045 0 4,576,811,167 -4.26%
1998-04-09 0 0.470 0.460 - - - 0 0 - 4,780,224,984 4,678,518,166 - - - 0 - 0.00%
1998-04-08 0 0.470 - - - - 0 0 - 4,780,224,984 - - - - 0 - 0.00%
1998-04-07 0 0.470 - - - - 0 0 - 4,780,224,984 - - - - 0 - 0.00%
1998-04-03 0 0.470 - 0.500 - - 0 0 - 4,780,224,984 - 5,085,345,741 - - 0 - 0.00%
1998-04-02 0 0.470 0.450 - - - 0 0 - 4,780,224,984 4,576,811,045 - - - 0 - 0.00%
1998-04-01 0 0.470 0.450 - - - 0 0 - 4,780,224,984 4,576,811,045 - - - 0 - 0.00%
1998-03-31 0 0.470 0.470 - 0.470 0.480 190,000 90,400 0.4758 4,780,224,984 4,780,224,984 - 4,780,224,984 4,881,931,802 0 4,839,107,947 -6.00%
1998-03-30 0 0.500 0.470 0.500 - - 0 0 - 5,085,345,741 4,780,224,984 5,085,345,741 - - 0 - 0.00%
1998-03-27 0 0.500 0.480 0.540 - - 0 0 - 5,085,345,741 4,881,931,802 5,492,173,618 - - 0 - 0.00%
1998-03-26 0 0.500 0.490 0.550 - - 0 0 - 5,085,345,741 4,983,638,923 5,593,880,436 - - 0 - 0.00%
1998-03-25 0 0.500 0.490 0.550 - - 0 0 - 5,085,345,741 4,983,638,923 5,593,880,436 - - 0 - 0.00%
1998-03-24 0 0.500 0.480 - - - 0 0 - 5,085,345,741 4,881,931,802 - - - 0 - 0.00%
1998-03-23 0 0.500 0.485 0.550 - - 0 0 - 5,085,345,741 4,932,785,514 5,593,880,436 - - 0 - 0.00%
1998-03-20 0 0.500 0.480 - - - 0 0 - 5,085,345,741 4,881,931,802 - - - 0 - 0.00%
1998-03-19 0 0.500 0.480 0.520 0.500 0.500 300,000 150,000 0.5000 5,085,345,741 4,881,931,802 5,288,759,376 5,085,345,741 5,085,345,741 0 5,085,345,741 3.09%
1998-03-18 0 0.485 0.485 - 0.470 0.495 72,000 34,370 0.4774 4,932,785,514 4,932,785,514 - 4,780,224,984 5,034,492,332 0 4,855,092,586 -1.02%
1998-03-17 0 0.490 - 0.490 0.550 0.550 72,000 39,600 0.5500 4,983,638,923 - 4,983,638,923 5,593,880,436 5,593,880,436 0 5,593,880,315 -10.91%
1998-03-16 0 0.550 - - - - 0 0 - 5,593,880,436 - - - - 0 - 0.00%
1998-03-13 0 0.550 - - - - 0 0 - 5,593,880,436 - - - - 0 - 0.00%
1998-03-12 0 0.550 - - - - 0 0 - 5,593,880,436 - - - - 0 - 0.00%
1998-03-11 0 0.550 - 0.550 - - 0 0 - 5,593,880,436 - 5,593,880,436 - - 0 - 0.00%
1998-03-10 0 0.550 - 0.580 - - 0 0 - 5,593,880,436 - 5,899,000,889 - - 0 - 0.00%
1998-03-09 0 0.550 - - - - 1 1 1.0000 5,593,880,436 - - - - 0 10,170,691,481 0.00%
1998-03-06 0 0.550 - - - - 0 0 - 5,593,880,436 - - - - 0 - 0.00%
1998-03-05 0 0.550 - - - - 0 0 - 5,593,880,436 - - - - 0 - 0.00%
1998-03-04 0 0.550 - 0.550 - - 0 0 - 5,593,880,436 - 5,593,880,436 - - 0 - 0.00%
1998-03-03 0 0.550 - 0.560 - - 0 0 - 5,593,880,436 - 5,695,587,254 - - 0 - 0.00%
1998-03-02 0 0.550 - 0.590 - - 0 0 - 5,593,880,436 - 6,000,707,707 - - 0 - 0.00%
1998-02-27 0 0.550 0.500 0.550 0.500 0.550 146,000 74,300 0.5089 5,593,880,436 5,085,345,741 5,593,880,436 5,085,345,741 5,593,880,436 0 5,175,906,692 3.77%
1998-02-26 0 0.530 0.500 0.570 0.530 0.530 100,000 53,000 0.5300 5,390,466,194 5,085,345,741 5,797,294,072 5,390,466,194 5,390,466,194 0 5,390,466,485 -5.36%
1998-02-25 0 0.560 0.530 0.590 - - 0 0 - 5,695,587,254 5,390,466,194 6,000,707,707 - - 0 - 0.00%
1998-02-24 0 0.560 0.520 0.600 - - 0 0 - 5,695,587,254 5,288,759,376 6,102,415,131 - - 0 - 0.00%
1998-02-23 0 0.560 - - - - 0 0 - 5,695,587,254 - - - - 0 - 0.00%
1998-02-20 0 0.560 0.520 0.600 - - 0 0 - 5,695,587,254 5,288,759,376 6,102,415,131 - - 0 - 0.00%
1998-02-19 0 0.560 0.520 0.590 - - 0 0 - 5,695,587,254 5,288,759,376 6,000,707,707 - - 0 - 0.00%
1998-02-18 0 0.560 0.560 - - - 0 0 - 5,695,587,254 5,695,587,254 - - - 0 - 5.66%
1998-02-17 0 0.530 - - - - 0 0 - 5,390,466,194 - - - - 0 - 0.00%
1998-02-16 0 0.530 0.500 - - - 0 0 - 5,390,466,194 5,085,345,741 - - - 0 - 0.00%
1998-02-13 0 0.530 0.530 0.600 0.530 0.530 30,000 15,900 0.5300 5,390,466,194 5,390,466,194 6,102,415,131 5,390,466,194 5,390,466,194 0 5,390,466,485 0.00%
1998-02-12 0 0.530 0.510 0.580 0.530 0.530 60,000 31,800 0.5300 5,390,466,194 5,187,052,558 5,899,000,889 5,390,466,194 5,390,466,194 0 5,390,466,485 -3.64%
1998-02-11 0 0.550 0.550 0.590 0.500 0.560 290,000 157,300 0.5424 5,593,880,436 5,593,880,436 6,000,707,707 5,085,345,741 5,695,587,254 0 5,516,723,345 -11.29%
1998-02-10 0 0.620 - 0.620 - - 0 0 - 6,305,828,767 - 6,305,828,767 - - 0 - 0.00%
1998-02-09 0 0.620 - 0.620 - - 0 0 - 6,305,828,767 - 6,305,828,767 - - 0 - -3.12%
1998-02-06 0 0.640 - 0.720 - - 0 0 - 6,509,242,402 - 7,322,898,157 - - 0 - 0.00%
1998-02-05 0 0.640 - 0.640 - - 0 0 - 6,509,242,402 - 6,509,242,402 - - 0 - 0.00%
1998-02-04 0 0.640 - 0.680 - - 0 0 - 6,509,242,402 - 6,916,070,280 - - 0 - 0.00%
1998-02-03 0 0.640 - 0.650 - - 0 0 - 6,509,242,402 - 6,610,949,220 - - 0 - 0.00%
1998-02-02 0 0.640 - 0.660 - - 0 0 - 6,509,242,402 - 6,712,656,644 - - 0 - 0.00%
1998-01-27 0 0.640 0.640 - - - 0 0 - 6,509,242,402 6,509,242,402 - - - 0 - 6.67%
1998-01-26 0 0.600 - 0.600 - - 0 0 - 6,102,415,131 - 6,102,415,131 - - 0 - 0.00%
1998-01-23 0 0.600 0.237 0.600 - - 0 0 - 6,102,415,131 2,410,453,916 6,102,415,131 - - 0 - 0.00%
1998-01-22 0 0.600 0.200 - - - 0 0 - 6,102,415,131 2,034,138,327 - - - 0 - 0.00%
1998-01-21 0 0.600 - 0.650 - - 0 0 - 6,102,415,131 - 6,610,949,220 - - 0 - 0.00%
1998-01-20 0 0.600 - 0.600 - - 0 0 - 6,102,415,131 - 6,102,415,131 - - 0 - -3.23%
1998-01-19 0 0.620 0.380 0.620 - - 0 0 - 6,305,828,767 3,864,862,714 6,305,828,767 - - 0 - -1.59%
1998-01-16 0 0.630 - 0.630 - - 0 0 - 6,407,535,585 - 6,407,535,585 - - 0 - -1.56%
1998-01-15 0 0.640 - 0.640 - - 0 0 - 6,509,242,402 - 6,509,242,402 - - 0 - 0.00%
1998-01-14 0 0.640 - 0.660 - - 0 0 - 6,509,242,402 - 6,712,656,644 - - 0 - 0.00%
1998-01-13 0 0.640 - 0.650 - - 0 0 - 6,509,242,402 - 6,610,949,220 - - 0 - 0.00%
1998-01-12 0 0.640 - - - - 0 0 - 6,509,242,402 - - - - 0 - 0.00%
1998-01-09 0 0.640 - 0.690 - - 0 0 - 6,509,242,402 - 7,017,777,098 - - 0 - 0.00%
1998-01-08 0 0.640 - - - - 0 0 - 6,509,242,402 - - - - 0 - 0.00%
1998-01-07 0 0.640 - 0.690 - - 0 0 - 6,509,242,402 - 7,017,777,098 - - 0 - 0.00%
1998-01-06 0 0.640 - - - - 0 0 - 6,509,242,402 - - - - 0 - 0.00%
1998-01-05 0 0.640 - - - - 0 0 - 6,509,242,402 - - - - 0 - 0.00%
1998-01-02 0 0.640 - 0.660 - - 0 0 - 6,509,242,402 - 6,712,656,644 - - 0 - 0.00%
1997-12-31 0 0.640 - 0.640 - - 0 0 - 6,509,242,402 - 6,509,242,402 - - 0 - -1.54%
1997-12-30 0 0.650 - 0.670 - - 0 0 - 6,610,949,220 - 6,814,363,462 - - 0 - 0.00%
1997-12-29 0 0.650 - 0.690 - - 0 0 - 6,610,949,220 - 7,017,777,098 - - 0 - 0.00%
1997-12-24 0 0.650 - - - - 0 0 - 6,610,949,220 - - - - 0 - 0.00%
1997-12-23 0 0.650 - 0.650 - - 0 0 - 6,610,949,220 - 6,610,949,220 - - 0 - 0.00%
1997-12-22 0 0.650 0.650 0.680 - - 4,000,000 2,600,000 0.6500 6,610,949,220 6,610,949,220 6,916,070,280 - - 0 6,610,949,463 0.00%
1997-12-19 0 0.650 - 0.690 - - 0 0 - 6,610,949,220 - 7,017,777,098 - - 0 - 0.00%
1997-12-18 0 0.650 - 0.690 - - 0 0 - 6,610,949,220 - 7,017,777,098 - - 0 - 0.00%
1997-12-17 0 0.650 0.610 0.690 - - 0 0 - 6,610,949,220 6,204,121,949 7,017,777,098 - - 0 - 0.00%
1997-12-16 0 0.650 0.570 0.690 - - 0 0 - 6,610,949,220 5,797,294,072 7,017,777,098 - - 0 - 0.00%
1997-12-15 0 0.650 0.630 0.680 - - 0 0 - 6,610,949,220 6,407,535,585 6,916,070,280 - - 0 - 0.00%
1997-12-12 0 0.650 0.570 0.690 - - 0 0 - 6,610,949,220 5,797,294,072 7,017,777,098 - - 0 - 0.00%
1997-12-11 0 0.650 - 0.690 - - 0 0 - 6,610,949,220 - 7,017,777,098 - - 0 - 0.00%
1997-12-10 0 0.650 0.610 0.680 0.650 0.650 50,000 32,500 0.6500 6,610,949,220 6,204,121,949 6,916,070,280 6,610,949,220 6,610,949,220 0 6,610,949,463 -5.80%
1997-12-09 0 0.690 0.670 0.710 0.690 0.690 50,000 34,500 0.6900 7,017,777,098 6,814,363,462 7,221,190,733 7,017,777,098 7,017,777,098 0 7,017,777,122 6.15%
1997-12-08 0 0.650 0.620 0.650 0.660 0.660 6,000 3,960 0.6600 6,610,949,220 6,305,828,767 6,610,949,220 6,712,656,644 6,712,656,644 0 6,712,656,378 -7.14%
1997-12-05 0 0.700 - 0.700 0.700 0.700 42,000 29,400 0.7000 7,119,483,916 - 7,119,483,916 7,119,483,916 7,119,483,916 0 7,119,484,037 6.06%
1997-12-04 0 0.660 0.660 - 0.630 0.630 10,000 6,300 0.6300 6,712,656,644 6,712,656,644 - 6,407,535,585 6,407,535,585 0 6,407,535,633 13.79%
1997-12-03 0 0.580 0.580 0.620 - - 0 0 - 5,899,000,889 5,899,000,889 6,305,828,767 - - 0 - 0.00%
1997-12-02 0 0.580 0.560 0.620 - - 0 0 - 5,899,000,889 5,695,587,254 6,305,828,767 - - 0 - 0.00%
1997-12-01 0 0.580 0.520 0.600 - - 0 0 - 5,899,000,889 5,288,759,376 6,102,415,131 - - 0 - 0.00%
1997-11-28 0 0.580 0.495 0.580 0.510 0.580 100,000 55,800 0.5580 5,899,000,889 5,034,492,332 5,899,000,889 5,187,052,558 5,899,000,889 0 5,675,245,846 5.45%
1997-11-27 0 0.550 - 0.550 - - 0 0 - 5,593,880,436 - 5,593,880,436 - - 0 - -5.17%
1997-11-26 0 0.580 - 0.580 - - 0 0 - 5,899,000,889 - 5,899,000,889 - - 0 - -3.33%
1997-11-25 0 0.600 - 0.600 - - 0 0 - 6,102,415,131 - 6,102,415,131 - - 0 - -3.23%
1997-11-24 0 0.620 - 0.620 - - 0 0 - 6,305,828,767 - 6,305,828,767 - - 0 - 0.00%
1997-11-21 0 0.620 0.540 0.620 - - 0 0 - 6,305,828,767 5,492,173,618 6,305,828,767 - - 0 - -7.46%
1997-11-20 0 0.670 0.670 0.700 0.540 0.580 160,000 86,400 0.5400 6,814,363,462 6,814,363,462 7,119,483,916 5,492,173,618 5,899,000,889 0 5,492,173,400 0.00%
1997-11-19 0 0.670 - 0.670 - - 0 0 - 6,814,363,462 - 6,814,363,462 - - 0 - 0.00%
1997-11-18 0 0.670 - 0.700 - - 0 0 - 6,814,363,462 - 7,119,483,916 - - 0 - 0.00%
1997-11-17 0 0.670 - 0.670 - - 0 0 - 6,814,363,462 - 6,814,363,462 - - 0 - 0.00%
1997-11-14 0 0.670 - 0.670 - - 0 0 - 6,814,363,462 - 6,814,363,462 - - 0 - 0.00%
1997-11-13 0 0.670 - 0.670 - - 0 0 - 6,814,363,462 - 6,814,363,462 - - 0 - 0.00%
1997-11-12 0 0.670 - 0.670 - - 0 0 - 6,814,363,462 - 6,814,363,462 - - 0 - 0.00%
1997-11-11 0 0.670 - 0.670 - - 0 0 - 6,814,363,462 - 6,814,363,462 - - 0 - 0.00%
1997-11-10 0 0.670 0.570 0.670 - - 0 0 - 6,814,363,462 5,797,294,072 6,814,363,462 - - 0 - -2.90%
1997-11-07 0 0.690 - 0.690 - - 0 0 - 7,017,777,098 - 7,017,777,098 - - 0 - -1.43%
1997-11-06 0 0.700 - 0.700 - - 0 0 - 7,119,483,916 - 7,119,483,916 - - 0 - 0.00%
1997-11-05 0 0.700 - 0.700 - - 0 0 - 7,119,483,916 - 7,119,483,916 - - 0 - -2.78%
1997-11-04 0 0.720 - 0.720 0.720 0.720 100,000 72,000 0.7200 7,322,898,157 - 7,322,898,157 7,322,898,157 7,322,898,157 0 7,322,897,866 0.00%
1997-11-03 0 0.720 0.640 0.720 0.720 0.720 6,000 4,320 0.7200 7,322,898,157 6,509,242,402 7,322,898,157 7,322,898,157 7,322,898,157 0 7,322,897,866 -12.20%
1997-10-31 0 0.820 - 0.820 - - 0 0 - 8,339,966,942 - 8,339,966,942 - - 0 - -1.20%
1997-10-30 0 0.830 - - - - 0 0 - 8,441,673,760 - - - - 0 - 0.00%
1997-10-29 0 0.830 - - - - 0 0 - 8,441,673,760 - - - - 0 - 0.00%
1997-10-28 0 0.830 - 0.850 - - 0 0 - 8,441,673,760 - 8,645,088,001 - - 0 - 0.00%
1997-10-27 0 0.830 - - - - 0 0 - 8,441,673,760 - - - - 0 - 0.00%
1997-10-24 0 0.830 - - - - 0 0 - 8,441,673,760 - - - - 0 - 0.00%
1997-10-23 0 0.830 - 0.830 - - 0 0 - 8,441,673,760 - 8,441,673,760 - - 0 - -2.35%
1997-10-22 0 0.850 - 0.850 - - 0 0 - 8,645,088,001 - 8,645,088,001 - - 0 - 0.00%
1997-10-21 0 0.850 - 0.900 - - 0 0 - 8,645,088,001 - 9,153,622,091 - - 0 - 0.00%
1997-10-20 0 0.850 - 0.900 - - 0 0 - 8,645,088,001 - 9,153,622,091 - - 0 - 0.00%
1997-10-17 0 0.850 - 0.850 - - 0 0 - 8,645,088,001 - 8,645,088,001 - - 0 - -3.41%
1997-10-16 0 0.880 - 0.900 - - 0 0 - 8,950,208,455 - 9,153,622,091 - - 0 - 0.00%
1997-10-15 0 0.880 - 0.880 - - 0 0 - 8,950,208,455 - 8,950,208,455 - - 0 - -1.12%
1997-10-14 0 0.890 - 0.890 - - 0 0 - 9,051,915,273 - 9,051,915,273 - - 0 - 0.00%
1997-10-13 0 0.890 - 0.890 - - 0 0 - 9,051,915,273 - 9,051,915,273 - - 0 - 0.00%
1997-10-09 0 0.890 - 0.890 - - 0 0 - 9,051,915,273 - 9,051,915,273 - - 0 - -1.11%
1997-10-08 0 0.900 - 0.900 - - 0 0 - 9,153,622,091 - 9,153,622,091 - - 0 - 0.00%
1997-10-07 0 0.900 - 0.900 - - 0 0 - 9,153,622,091 - 9,153,622,091 - - 0 - 0.00%
1997-10-06 0 0.900 - 0.900 - - 0 0 - 9,153,622,091 - 9,153,622,091 - - 0 - 0.00%
1997-10-03 0 0.900 - 0.900 - - 0 0 - 9,153,622,091 - 9,153,622,091 - - 0 - 0.00%
1997-09-30 0 0.900 - 0.900 - - 0 0 - 9,153,622,091 - 9,153,622,091 - - 0 - 0.00%
1997-09-29 0 0.900 - 0.900 - - 0 0 - 9,153,622,091 - 9,153,622,091 - - 0 - 0.00%
1997-09-26 0 0.900 - 0.900 - - 0 0 - 9,153,622,091 - 9,153,622,091 - - 0 - 0.00%
1997-09-25 0 0.900 - 0.900 - - 0 0 - 9,153,622,091 - 9,153,622,091 - - 0 - 0.00%
1997-09-24 0 0.900 - 0.900 - - 0 0 - 9,153,622,091 - 9,153,622,091 - - 0 - 0.00%
1997-09-23 0 0.900 - 0.900 0.920 0.920 100,000 92,000 0.9200 9,153,622,091 - 9,153,622,091 9,357,036,332 9,357,036,332 0 9,357,036,163 1.35%
1997-09-22 0 0.888 - 0.900 - - 0 0 - 9,031,574,152 - 9,153,622,091 - - 0 - 0.00%
1997-09-19 0 0.888 - 0.950 - - 0 0 - 9,031,574,152 - 9,662,156,786 - - 0 - 0.00%
1997-09-18 0 0.888 - 0.950 - - 0 0 - 9,031,574,152 - 9,662,156,786 - - 0 - -0.00%
1997-09-16 0 0.910 - 0.950 - - 0 0 - 9,031,574,296 - 9,428,566,182 - - 0 - 0.00%
1997-09-15 0 0.910 - 0.950 - - 0 0 - 9,031,574,296 - 9,428,566,182 - - 0 - 0.00%
1997-09-12 0 0.910 - 0.910 - - 0 0 - 9,031,574,296 - 9,031,574,296 - - 0 - 0.00%
1997-09-11 0 0.910 - 0.950 - - 0 0 - 9,031,574,296 - 9,428,566,182 - - 0 - 0.00%
1997-09-10 0 0.910 - 0.950 - - 0 0 - 9,031,574,296 - 9,428,566,182 - - 0 - 0.00%
1997-09-09 0 0.910 - 0.940 - - 0 0 - 9,031,574,296 - 9,329,318,211 - - 0 - 0.00%
1997-09-08 0 0.910 - 0.930 - - 0 0 - 9,031,574,296 - 9,230,070,239 - - 0 - 0.00%
1997-09-05 0 0.910 - 0.950 - - 0 0 - 9,031,574,296 - 9,428,566,182 - - 0 - 0.00%
1997-09-04 0 0.910 - 0.950 - - 0 0 - 9,031,574,296 - 9,428,566,182 - - 0 - 0.00%
1997-09-03 0 0.910 - 0.950 0.910 0.910 50,000 45,500 0.9100 9,031,574,296 - 9,428,566,182 9,031,574,296 9,031,574,296 0 9,031,574,035 -4.21%
1997-09-02 0 0.950 - - - - 0 0 - 9,428,566,182 - - - - 0 - 0.00%
1997-09-01 0 0.950 - 0.950 - - 0 0 - 9,428,566,182 - 9,428,566,182 - - 0 - 0.00%
1997-08-29 0 0.950 - 0.950 - - 0 0 - 9,428,566,182 - 9,428,566,182 - - 0 - 0.00%
1997-08-28 0 0.950 - 0.950 - - 0 0 - 9,428,566,182 - 9,428,566,182 - - 0 - -3.06%
1997-08-27 0 0.980 - 0.960 0.960 1.000 130,000 126,000 0.9692 9,726,310,689 - 9,527,814,154 9,527,814,154 9,924,806,632 0 9,619,427,967 -2.00%
1997-08-26 0 1.000 0.960 1.000 0.990 1.000 230,000 229,200 0.9965 9,924,806,632 9,527,814,154 9,924,806,632 9,825,558,661 9,924,806,632 0 9,890,285,566 2.04%
1997-08-25 0 0.980 0.910 0.990 0.960 0.980 120,000 117,200 0.9767 9,726,310,689 9,031,574,296 9,825,558,661 9,527,814,154 9,726,310,689 0 9,693,227,811 5.38%
1997-08-22 0 0.930 - 0.930 - - 0 0 - 9,230,070,239 - 9,230,070,239 - - 0 - 0.00%
1997-08-21 0 0.930 0.880 0.940 0.930 0.930 20,000 18,600 0.9300 9,230,070,239 8,733,829,789 9,329,318,211 9,230,070,239 9,230,070,239 0 9,230,070,168 2.20%
1997-08-20 0 0.910 - 0.940 - - 0 0 - 9,031,574,296 - 9,329,318,211 - - 0 - 0.00%
1997-08-19 0 0.910 - 0.950 - - 0 0 - 9,031,574,296 - 9,428,566,182 - - 0 - 0.00%
1997-08-15 0 0.910 - 0.950 - - 0 0 - 9,031,574,296 - 9,428,566,182 - - 0 - 0.00%
1997-08-14 0 0.910 0.900 0.940 0.910 0.910 116,000 105,560 0.9100 9,031,574,296 8,932,325,732 9,329,318,211 9,031,574,296 9,031,574,296 0 9,031,574,035 -4.21%
1997-08-13 0 0.950 0.920 0.960 0.950 0.950 310,600 295,580 0.9516 9,428,566,182 9,130,822,267 9,527,814,154 9,428,566,182 9,428,566,182 0 9,444,862,667 -4.04%
1997-08-12 0 0.990 0.960 1.010 0.990 0.990 100,600 100,080 0.9948 9,825,558,661 9,527,814,154 10,024,054,604 9,825,558,661 9,825,558,661 0 9,873,505,445 -4.81%
1997-08-11 0 1.040 1.030 1.050 0.970 1.040 646,000 659,020 1.0202 10,321,798,519 10,222,550,547 10,421,046,491 9,627,062,717 10,321,798,519 0 10,124,839,113 2.97%
1997-08-08 0 1.010 1.000 1.010 0.800 1.040 1,320,000 1,251,180 0.9479 10,024,054,604 9,924,806,632 10,024,054,604 7,939,845,424 10,321,798,519 0 9,407,363,305 32.89%
1997-08-07 0 0.760 0.750 0.800 0.760 0.760 100,000 76,000 0.7600 7,542,852,946 7,443,604,974 7,939,845,424 7,542,852,946 7,542,852,946 0 7,542,853,040 5.56%
1997-08-06 0 0.720 0.720 - - - 0 0 - 7,145,861,059 7,145,861,059 - - - 0 - 0.00%
1997-08-05 0 0.720 0.720 - 0.720 0.720 180,000 129,600 0.7200 7,145,861,059 7,145,861,059 - 7,145,861,059 7,145,861,059 0 7,145,860,775 0.00%
1997-08-04 0 0.720 0.680 - - - 0 0 - 7,145,861,059 6,748,868,581 - - - 0 - 0.00%
1997-08-01 0 0.720 0.690 - - - 0 0 - 7,145,861,059 6,848,116,553 - - - 0 - 0.00%
1997-07-31 0 0.720 - - - - 0 0 - 7,145,861,059 - - - - 0 - 0.00%
1997-07-30 0 0.720 0.690 - - - 0 0 - 7,145,861,059 6,848,116,553 - - - 0 - 0.00%
1997-07-29 0 0.720 0.720 0.740 0.720 0.720 100,000 72,000 0.7200 7,145,861,059 7,145,861,059 7,344,357,002 7,145,861,059 7,145,861,059 0 7,145,860,775 0.00%
1997-07-28 0 0.720 0.700 - - - 0 0 - 7,145,861,059 6,947,364,524 - - - 0 - 0.00%
1997-07-25 0 0.720 0.680 - - - 0 0 - 7,145,861,059 6,748,868,581 - - - 0 - 0.00%
1997-07-24 0 0.720 0.700 0.730 0.720 0.720 206,000 148,320 0.7200 7,145,861,059 6,947,364,524 7,245,109,031 7,145,861,059 7,145,861,059 0 7,145,860,775 -2.70%
1997-07-23 0 0.740 0.700 0.740 - - 0 0 - 7,344,357,002 6,947,364,524 7,344,357,002 - - 0 - 0.00%
1997-07-22 0 0.740 0.700 0.770 0.740 0.740 270,000 199,800 0.7400 7,344,357,002 6,947,364,524 7,642,100,917 7,344,357,002 7,344,357,002 0 7,344,356,908 0.00%
1997-07-21 0 0.740 - 0.780 - - 0 0 - 7,344,357,002 - 7,741,348,889 - - 0 - 0.00%
1997-07-18 0 0.740 0.700 0.740 0.740 0.740 20,000 14,800 0.7400 7,344,357,002 6,947,364,524 7,344,357,002 7,344,357,002 7,344,357,002 0 7,344,356,908 0.00%
1997-07-17 0 0.740 0.710 0.760 0.740 0.740 80,000 59,200 0.7400 7,344,357,002 7,046,612,496 7,542,852,946 7,344,357,002 7,344,357,002 0 7,344,356,908 0.00%
1997-07-16 0 0.740 0.700 0.760 0.700 0.740 160,000 113,600 0.7100 7,344,357,002 6,947,364,524 7,542,852,946 6,947,364,524 7,344,357,002 0 7,046,612,709 4.23%
1997-07-15 0 0.710 0.700 0.740 - - 0 0 - 7,046,612,496 6,947,364,524 7,344,357,002 - - 0 - 0.00%
1997-07-14 0 0.710 0.710 0.750 - - 0 0 - 7,046,612,496 7,046,612,496 7,443,604,974 - - 0 - 0.00%
1997-07-11 0 0.710 0.670 - 0.710 0.740 200,000 145,000 0.7250 7,046,612,496 6,649,620,609 - 7,046,612,496 7,344,357,002 0 7,195,484,808 5.97%
1997-07-10 0 0.670 0.670 - - - 0 0 - 6,649,620,609 6,649,620,609 - - - 0 - 0.00%
1997-07-09 0 0.670 0.670 0.740 0.650 0.670 210,000 140,500 0.6690 6,649,620,609 6,649,620,609 7,344,357,002 6,451,124,074 6,649,620,609 0 6,640,168,247 -1.47%
1997-07-08 0 0.680 0.670 0.700 0.680 0.680 100,000 68,000 0.6800 6,748,868,581 6,649,620,609 6,947,364,524 6,748,868,581 6,748,868,581 0 6,748,868,510 0.00%
1997-07-07 0 0.680 0.680 0.700 0.680 0.710 474,000 326,220 0.6882 6,748,868,581 6,748,868,581 6,947,364,524 6,748,868,581 7,046,612,496 0 6,830,528,311 -4.23%
1997-07-04 0 0.710 0.710 0.750 0.710 0.710 20,000 14,200 0.7100 7,046,612,496 7,046,612,496 7,443,604,974 7,046,612,496 7,046,612,496 0 7,046,612,709 -5.33%
1997-07-03 0 0.750 0.710 0.780 0.750 0.750 20,000 15,000 0.7500 7,443,604,974 7,046,612,496 7,741,348,889 7,443,604,974 7,443,604,974 0 7,443,604,974 1.35%
1997-06-27 0 0.740 0.710 0.750 0.700 0.740 800,000 570,900 0.7136 7,344,357,002 7,046,612,496 7,443,604,974 6,947,364,524 7,344,357,002 0 7,082,590,133 5.71%
1997-06-26 0 0.700 0.660 0.740 0.650 0.700 366,000 247,200 0.6754 6,947,364,524 6,550,372,638 7,344,357,002 6,451,124,074 6,947,364,524 0 6,703,312,020 9.38%
1997-06-25 0 0.640 0.610 0.650 0.640 0.640 42,000 26,880 0.6400 6,351,876,103 6,054,132,188 6,451,124,074 6,351,876,103 6,351,876,103 0 6,351,876,245 0.00%
1997-06-24 0 0.640 0.600 0.640 - - 0 0 - 6,351,876,103 5,954,884,216 6,351,876,103 - - 0 - 0.00%
1997-06-23 0 0.640 0.600 0.660 0.640 0.640 246,000 157,440 0.6400 6,351,876,103 5,954,884,216 6,550,372,638 6,351,876,103 6,351,876,103 0 6,351,876,245 0.00%
1997-06-20 0 0.640 0.600 0.670 0.630 0.640 226,000 143,840 0.6365 6,351,876,103 5,954,884,216 6,649,620,609 6,252,628,131 6,351,876,103 0 6,316,744,186 6.67%
1997-06-19 0 0.600 0.570 0.620 0.600 0.600 140,000 79,700 0.5693 5,954,884,216 5,657,139,709 6,153,380,159 5,954,884,216 5,954,884,216 0 5,650,050,633 3.45%
1997-06-18 0 0.580 0.580 0.600 0.580 0.580 186,000 107,880 0.5800 5,756,387,681 5,756,387,681 5,954,884,216 5,756,387,681 5,756,387,681 0 5,756,387,847 0.00%
1997-06-17 0 0.580 0.580 0.620 0.570 0.570 20,000 11,400 0.5700 5,756,387,681 5,756,387,681 6,153,380,159 5,657,139,709 5,657,139,709 0 5,657,139,780 3.57%
1997-06-16 0 0.560 0.550 0.600 0.560 0.560 30,000 16,800 0.5600 5,557,891,738 5,458,643,766 5,954,884,216 5,557,891,738 5,557,891,738 0 5,557,891,714 3.70%
1997-06-13 0 0.540 0.540 - 0.530 0.530 50,000 26,500 0.5300 5,359,395,794 5,359,395,794 - 5,260,147,231 5,260,147,231 0 5,260,147,515 -1.82%
1997-06-12 0 0.550 0.540 0.620 0.550 0.580 50,000 28,700 0.5740 5,458,643,766 5,359,395,794 6,153,380,159 5,458,643,766 5,756,387,681 0 5,696,839,007 -5.17%
1997-06-11 0 0.580 0.570 0.610 - - 0 0 - 5,756,387,681 5,657,139,709 6,054,132,188 - - 0 - 0.00%
1997-06-10 0 0.580 0.560 0.580 0.560 0.580 70,000 39,800 0.5686 5,756,387,681 5,557,891,738 5,756,387,681 5,557,891,738 5,756,387,681 0 5,642,961,485 3.57%
1997-06-06 0 0.560 0.520 0.600 0.560 0.600 80,000 46,800 0.5850 5,557,891,738 5,160,899,259 5,954,884,216 5,557,891,738 5,954,884,216 0 5,806,011,880 -6.67%
1997-06-05 0 0.600 0.560 0.620 0.600 0.600 30,000 18,000 0.6000 5,954,884,216 5,557,891,738 6,153,380,159 5,954,884,216 5,954,884,216 0 5,954,883,979 7.14%
1997-06-04 0 0.560 0.560 - 0.550 0.560 210,000 115,600 0.5505 5,557,891,738 5,557,891,738 - 5,458,643,766 5,557,891,738 0 5,463,369,746 0.00%
1997-06-03 0 0.560 0.560 0.580 - - 0 0 - 5,557,891,738 5,557,891,738 5,756,387,681 - - 0 - 0.00%
1997-06-02 0 0.560 0.550 0.600 - - 0 0 - 5,557,891,738 5,458,643,766 5,954,884,216 - - 0 - 0.00%
1997-05-30 0 0.560 0.560 0.630 0.550 0.590 138,000 77,500 0.5616 5,557,891,738 5,557,891,738 6,252,628,131 5,458,643,766 5,855,635,653 0 5,573,713,870 -11.11%
1997-05-29 0 0.630 - 0.630 - - 0 0 - 6,252,628,131 - 6,252,628,131 - - 0 - 0.00%
1997-05-28 0 0.630 - 0.630 - - 0 0 - 6,252,628,131 - 6,252,628,131 - - 0 - -1.56%
1997-05-27 0 0.640 - 0.650 - - 0 0 - 6,351,876,103 - 6,451,124,074 - - 0 - 0.00%
1997-05-26 0 0.640 - 0.640 0.650 0.650 80,000 52,000 0.6500 6,351,876,103 - 6,351,876,103 6,451,124,074 6,451,124,074 0 6,451,124,311 1.59%
1997-05-23 0 0.630 0.590 0.630 - - 0 0 - 6,252,628,131 5,855,635,653 6,252,628,131 - - 0 - 0.00%
1997-05-22 0 0.630 - 0.630 - - 0 0 - 6,252,628,131 - 6,252,628,131 - - 0 - -3.08%
1997-05-21 0 0.650 - 0.650 - - 0 0 - 6,451,124,074 - 6,451,124,074 - - 0 - 0.00%
1997-05-20 0 0.650 0.620 0.650 - - 0 0 - 6,451,124,074 6,153,380,159 6,451,124,074 - - 0 - 0.00%
1997-05-19 0 0.650 0.620 0.650 0.640 0.670 180,000 116,700 0.6483 6,451,124,074 6,153,380,159 6,451,124,074 6,351,876,103 6,649,620,609 0 6,434,582,967 8.33%
1997-05-16 0 0.600 0.600 0.630 0.600 0.600 30,000 18,000 0.6000 5,954,884,216 5,954,884,216 6,252,628,131 5,954,884,216 5,954,884,216 0 5,954,883,979 -4.00%
1997-05-15 0 0.625 0.580 - - - 0 0 - 6,203,004,145 5,756,387,681 - - - 0 - -0.00%
1997-05-14 0 0.660 0.640 0.660 - - 0 0 - 6,203,004,392 6,015,034,188 6,203,004,392 - - 0 - -1.49%
1997-05-13 0 0.670 0.630 0.670 0.670 0.670 50,000 33,500 0.6700 6,296,989,213 5,921,049,366 6,296,989,213 6,296,989,213 6,296,989,213 0 6,296,989,056 0.00%
1997-05-12 0 0.670 0.630 0.700 0.630 0.670 140,000 90,800 0.6486 6,296,989,213 5,921,049,366 6,578,943,678 5,921,049,366 6,296,989,213 0 6,095,592,818 11.67%
1997-05-09 0 0.600 0.580 0.640 0.600 0.600 150,000 90,000 0.6000 5,639,094,901 5,451,124,698 6,015,034,188 5,639,094,901 5,639,094,901 0 5,639,094,677 -3.23%
1997-05-08 0 0.620 - - - - 0 0 - 5,827,064,545 - - - - 0 - 0.00%
1997-05-07 0 0.620 - 0.650 - - 0 0 - 5,827,064,545 - 6,109,019,010 - - 0 - 0.00%
1997-05-06 0 0.620 0.610 0.650 - - 0 0 - 5,827,064,545 5,733,079,723 6,109,019,010 - - 0 - 0.00%
1997-05-05 0 0.620 0.600 0.640 0.620 0.640 116,000 73,800 0.6362 5,827,064,545 5,639,094,901 6,015,034,188 5,827,064,545 6,015,034,188 0 5,979,384,873 0.00%
1997-05-02 0 0.620 0.620 0.650 0.620 0.630 140,000 87,300 0.6236 5,827,064,545 5,827,064,545 6,109,019,010 5,827,064,545 5,921,049,366 0 5,860,630,540 -1.59%
1997-05-01 0 0.630 0.630 0.650 0.620 0.630 130,000 81,100 0.6238 5,921,049,366 5,921,049,366 6,109,019,010 5,827,064,545 5,921,049,366 0 5,863,212,543 6.78%
1997-04-30 0 0.590 0.590 0.630 0.590 0.590 16,000 9,440 0.5900 5,545,109,520 5,545,109,520 5,921,049,366 5,545,109,520 5,545,109,520 0 5,545,109,766 -6.35%
1997-04-29 0 0.630 - 0.650 0.630 0.630 100,000 63,000 0.6300 5,921,049,366 - 6,109,019,010 5,921,049,366 5,921,049,366 0 5,921,049,411 0.00%
1997-04-28 0 0.630 0.630 0.650 0.630 0.630 90,000 56,700 0.6300 5,921,049,366 5,921,049,366 6,109,019,010 5,921,049,366 5,921,049,366 0 5,921,049,411 1.61%
1997-04-25 0 0.620 - 0.650 - - 0 0 - 5,827,064,545 - 6,109,019,010 - - 0 - 0.00%
1997-04-24 0 0.620 - 0.620 - - 0 0 - 5,827,064,545 - 5,827,064,545 - - 0 - 0.00%
1997-04-23 0 0.620 0.590 0.620 0.620 0.620 16,000 9,920 0.6200 5,827,064,545 5,545,109,520 5,827,064,545 5,827,064,545 5,827,064,545 0 5,827,064,500 3.33%
1997-04-22 0 0.600 0.590 0.620 0.600 0.600 360,000 216,000 0.6000 5,639,094,901 5,545,109,520 5,827,064,545 5,639,094,901 5,639,094,901 0 5,639,094,677 1.69%
1997-04-21 0 0.590 0.560 0.630 - - 0 0 - 5,545,109,520 5,263,155,055 5,921,049,366 - - 0 - 0.00%
1997-04-18 0 0.590 0.550 0.590 0.590 0.590 20,000 11,800 0.5900 5,545,109,520 5,169,170,233 5,545,109,520 5,545,109,520 5,545,109,520 0 5,545,109,766 7.27%
1997-04-17 0 0.550 0.550 0.610 0.540 0.550 400,000 218,000 0.5450 5,169,170,233 5,169,170,233 5,733,079,723 5,075,185,411 5,169,170,233 0 5,122,177,665 -6.78%
1997-04-16 0 0.590 0.520 0.620 0.540 0.590 800,000 460,800 0.5760 5,545,109,520 4,887,215,208 5,827,064,545 5,075,185,411 5,545,109,520 0 5,413,530,890 0.00%
1997-04-15 0 0.590 0.570 - - - 0 0 - 5,545,109,520 5,357,139,876 - - - 0 - 0.00%
1997-04-14 0 0.590 0.580 - - - 0 0 - 5,545,109,520 5,451,124,698 - - - 0 - 0.00%
1997-04-11 0 0.590 0.570 - 0.590 0.590 20,000 11,800 0.5900 5,545,109,520 5,357,139,876 - 5,545,109,520 5,545,109,520 0 5,545,109,766 0.00%
1997-04-10 0 0.590 0.580 0.630 0.590 0.590 30,000 17,700 0.5900 5,545,109,520 5,451,124,698 5,921,049,366 5,545,109,520 5,545,109,520 0 5,545,109,766 0.00%
1997-04-09 0 0.590 0.590 - 0.590 0.590 10,000 5,900 0.5900 5,545,109,520 5,545,109,520 - 5,545,109,520 5,545,109,520 0 5,545,109,766 0.00%
1997-04-08 0 0.590 0.580 0.630 - - 0 0 - 5,545,109,520 5,451,124,698 5,921,049,366 - - 0 - 0.00%
1997-04-07 0 0.590 0.550 - 0.590 0.590 70,000 41,300 0.5900 5,545,109,520 5,169,170,233 - 5,545,109,520 5,545,109,520 0 5,545,109,766 -4.84%
1997-04-04 0 0.620 0.600 0.650 0.600 0.620 230,000 140,000 0.6087 5,827,064,545 5,639,094,901 6,109,019,010 5,639,094,901 5,827,064,545 0 5,720,820,687 -4.62%
1997-04-03 0 0.650 0.600 0.650 0.650 0.650 30,000 19,500 0.6500 6,109,019,010 5,639,094,901 6,109,019,010 6,109,019,010 6,109,019,010 0 6,109,019,234 1.56%
1997-04-02 0 0.640 - 0.680 - - 0 0 - 6,015,034,188 - 6,390,974,035 - - 0 - 0.00%
1997-04-01 0 0.640 - 0.680 - - 0 0 - 6,015,034,188 - 6,390,974,035 - - 0 - 0.00%
1997-03-27 0 0.640 0.620 0.670 - - 0 0 - 6,015,034,188 5,827,064,545 6,296,989,213 - - 0 - 0.00%
1997-03-26 0 0.640 0.620 0.660 0.640 0.670 280,000 182,300 0.6511 6,015,034,188 5,827,064,545 6,203,004,392 6,015,034,188 6,296,989,213 0 6,119,089,046 -4.48%
1997-03-25 0 0.670 0.650 0.670 0.640 0.670 340,000 223,900 0.6585 6,296,989,213 6,109,019,010 6,296,989,213 6,015,034,188 6,296,989,213 0 6,189,182,835 -1.47%
1997-03-24 0 0.680 0.670 0.680 0.680 0.700 340,000 234,800 0.6906 6,390,974,035 6,296,989,213 6,390,974,035 6,390,974,035 6,578,943,678 0 6,490,487,403 -2.86%
1997-03-21 0 0.700 0.680 0.700 0.650 0.700 430,000 294,800 0.6856 6,578,943,678 6,390,974,035 6,578,943,678 6,109,019,010 6,578,943,678 0 6,443,430,662 6.06%
1997-03-20 0 0.660 0.650 0.680 0.650 0.670 678,000 445,900 0.6577 6,203,004,392 6,109,019,010 6,390,974,035 6,109,019,010 6,296,989,213 0 6,181,102,057 -2.94%
1997-03-19 0 0.680 0.670 0.700 0.580 0.720 1,962,000 1,303,260 0.6643 6,390,974,035 6,296,989,213 6,578,943,678 5,451,124,698 6,766,913,882 0 6,242,954,918 17.24%
1997-03-18 0 0.580 0.560 0.580 0.540 0.580 588,000 323,180 0.5496 5,451,124,698 5,263,155,055 5,451,124,698 5,075,185,411 5,451,124,698 0 5,165,653,679 13.73%
1997-03-17 0 0.510 0.510 0.560 0.510 0.510 50,000 25,500 0.5100 4,793,230,386 4,793,230,386 5,263,155,055 4,793,230,386 4,793,230,386 0 4,793,230,476 -1.92%
1997-03-14 0 0.520 0.500 0.540 - - 0 0 - 4,887,215,208 4,699,245,564 5,075,185,411 - - 0 - 0.00%
1997-03-13 0 0.520 0.500 0.530 - - 0 0 - 4,887,215,208 4,699,245,564 4,981,200,029 - - 0 - 0.00%
1997-03-12 0 0.520 0.495 0.550 - - 0 0 - 4,887,215,208 4,652,253,154 5,169,170,233 - - 0 - 0.00%
1997-03-11 0 0.520 0.500 0.560 0.500 0.560 172,000 91,500 0.5320 4,887,215,208 4,699,245,564 5,263,155,055 4,699,245,564 5,263,155,055 0 4,999,778,711 -1.89%
1997-03-10 0 0.530 0.510 0.560 - - 0 0 - 4,981,200,029 4,793,230,386 5,263,155,055 - - 0 - 0.00%
1997-03-07 0 0.530 0.510 0.550 0.530 0.590 248,000 135,320 0.5456 4,981,200,029 4,793,230,386 5,169,170,233 4,981,200,029 5,545,109,520 0 5,128,241,208 -3.64%
1997-03-06 0 0.550 0.500 0.550 0.520 0.550 114,000 60,400 0.5298 5,169,170,233 4,699,245,564 5,169,170,233 4,887,215,208 5,169,170,233 0 4,979,551,440 7.84%
1997-03-05 0 0.510 0.500 0.540 0.480 0.510 188,000 91,900 0.4888 4,793,230,386 4,699,245,564 5,075,185,411 4,511,275,641 4,793,230,386 0 4,594,262,419 6.25%
1997-03-04 0 0.480 0.470 0.490 0.480 0.480 50,000 24,000 0.4800 4,511,275,641 4,417,290,819 4,605,260,743 4,511,275,641 4,511,275,641 0 4,511,275,742 0.00%
1997-03-03 0 0.480 0.465 0.490 0.480 0.480 50,000 24,000 0.4800 4,511,275,641 4,370,298,409 4,605,260,743 4,511,275,641 4,511,275,641 0 4,511,275,742 0.00%
1997-02-28 0 0.480 0.465 0.480 0.480 0.480 100,000 48,000 0.4800 4,511,275,641 4,370,298,409 4,511,275,641 4,511,275,641 4,511,275,641 0 4,511,275,742 3.23%
1997-02-27 0 0.465 0.465 0.480 0.460 0.460 14,000 6,440 0.4600 4,370,298,409 4,370,298,409 4,511,275,641 4,323,305,998 4,323,305,998 0 4,323,305,919 1.09%
1997-02-26 0 0.460 0.460 0.500 0.460 0.460 30,000 13,800 0.4600 4,323,305,998 4,323,305,998 4,699,245,564 4,323,305,998 4,323,305,998 0 4,323,305,919 -4.17%
1997-02-25 0 0.480 0.470 - - - 0 0 - 4,511,275,641 4,417,290,819 - - - 0 - 0.00%
1997-02-24 0 0.480 0.480 - 0.480 0.485 150,000 72,250 0.4817 4,511,275,641 4,511,275,641 - 4,511,275,641 4,558,268,332 0 4,526,939,894 -2.04%
1997-02-21 0 0.490 0.490 - - - 0 0 - 4,605,260,743 4,605,260,743 - - - 0 - 2.08%
1997-02-20 0 0.480 0.480 - - - 0 0 - 4,511,275,641 4,511,275,641 - - - 0 - 0.00%
1997-02-19 0 0.480 0.480 - - - 0 0 - 4,511,275,641 4,511,275,641 - - - 0 - 0.00%
1997-02-18 0 0.480 0.480 - - - 0 0 - 4,511,275,641 4,511,275,641 - - - 0 - 0.00%
1997-02-17 0 0.480 0.480 - 0.480 0.480 50,000 24,000 0.4800 4,511,275,641 4,511,275,641 - 4,511,275,641 4,511,275,641 0 4,511,275,742 -4.00%
1997-02-14 0 0.500 0.480 0.520 - - 0 0 - 4,699,245,564 4,511,275,641 4,887,215,208 - - 0 - 0.00%
1997-02-13 0 0.500 0.480 0.520 - - 0 0 - 4,699,245,564 4,511,275,641 4,887,215,208 - - 0 - 0.00%
1997-02-12 0 0.500 0.490 0.540 0.500 0.500 50,000 25,000 0.5000 4,699,245,564 4,605,260,743 5,075,185,411 4,699,245,564 4,699,245,564 0 4,699,245,564 0.00%
1997-02-11 0 0.500 0.485 - - - 0 0 - 4,699,245,564 4,558,268,332 - - - 0 - 0.00%
1997-02-10 0 0.500 0.480 - - - 0 0 - 4,699,245,564 4,511,275,641 - - - 0 - 0.00%
1997-02-05 0 0.500 0.480 - - - 0 0 - 4,699,245,564 4,511,275,641 - - - 0 - 0.00%
1997-02-04 0 0.500 0.480 - - - 0 0 - 4,699,245,564 4,511,275,641 - - - 0 - 0.00%
1997-02-03 0 0.500 0.480 0.510 - - 0 0 - 4,699,245,564 4,511,275,641 4,793,230,386 - - 0 - 0.00%
1997-01-31 0 0.500 0.480 0.510 - - 0 0 - 4,699,245,564 4,511,275,641 4,793,230,386 - - 0 - 0.00%
1997-01-30 0 0.500 0.485 0.510 0.500 0.500 50,000 25,000 0.5000 4,699,245,564 4,558,268,332 4,793,230,386 4,699,245,564 4,699,245,564 0 4,699,245,564 4.17%
1997-01-29 0 0.480 0.480 0.520 0.480 0.480 30,000 14,400 0.4800 4,511,275,641 4,511,275,641 4,887,215,208 4,511,275,641 4,511,275,641 0 4,511,275,742 -2.04%
1997-01-28 0 0.490 0.490 0.500 - - 0 0 - 4,605,260,743 4,605,260,743 4,699,245,564 - - 0 - 1.03%
1997-01-27 0 0.485 0.480 0.500 - - 0 0 - 4,558,268,332 4,511,275,641 4,699,245,564 - - 0 - 0.00%
1997-01-24 0 0.485 0.485 0.530 - - 0 0 - 4,558,268,332 4,558,268,332 4,981,200,029 - - 0 - 0.00%
1997-01-23 0 0.485 0.485 0.540 - - 0 0 - 4,558,268,332 4,558,268,332 5,075,185,411 - - 0 - 0.00%
1997-01-22 0 0.485 0.455 0.520 0.485 0.485 50,000 24,250 0.4850 4,558,268,332 4,276,313,587 4,887,215,208 4,558,268,332 4,558,268,332 0 4,558,268,198 -10.19%
1997-01-21 0 0.540 - 0.550 - - 0 0 - 5,075,185,411 - 5,169,170,233 - - 0 - 0.00%
1997-01-20 0 0.540 0.490 0.540 - - 0 0 - 5,075,185,411 4,605,260,743 5,075,185,411 - - 0 - -1.82%
1997-01-17 0 0.550 - 0.560 0.550 0.560 230,000 126,800 0.5513 5,169,170,233 - 5,263,155,055 5,169,170,233 5,263,155,055 0 5,181,429,022 0.00%
1997-01-16 0 0.550 - 0.560 - - 0 0 - 5,169,170,233 - 5,263,155,055 - - 0 - 0.00%
1997-01-15 0 0.550 0.520 0.560 0.550 0.550 200,000 110,000 0.5500 5,169,170,233 4,887,215,208 5,263,155,055 5,169,170,233 5,169,170,233 0 5,169,170,121 0.00%
1997-01-14 0 0.550 0.520 0.550 - - 0 0 - 5,169,170,233 4,887,215,208 5,169,170,233 - - 0 - 0.00%
1997-01-13 0 0.550 - - - - 0 0 - 5,169,170,233 - - - - 0 - 0.00%
1997-01-10 0 0.550 - 0.590 - - 0 0 - 5,169,170,233 - 5,545,109,520 - - 0 - 0.00%
1997-01-09 0 0.550 0.520 0.590 - - 0 0 - 5,169,170,233 4,887,215,208 5,545,109,520 - - 0 - 0.00%
1997-01-08 0 0.550 - - - - 0 0 - 5,169,170,233 - - - - 0 - 0.00%
1997-01-07 0 0.550 - 0.550 - - 0 0 - 5,169,170,233 - 5,169,170,233 - - 0 - 0.00%
1997-01-06 0 0.550 - - - - 0 0 - 5,169,170,233 - - - - 0 - 0.00%
1997-01-03 0 0.550 - - - - 0 0 - 5,169,170,233 - - - - 0 - 0.00%
1997-01-02 0 0.550 0.520 0.560 0.550 0.550 82,000 45,100 0.5500 5,169,170,233 4,887,215,208 5,263,155,055 5,169,170,233 5,169,170,233 0 5,169,170,121 0.00%
1996-12-31 0 0.550 0.520 0.550 - - 0 0 - 5,169,170,233 4,887,215,208 5,169,170,233 - - 0 - 0.00%
1996-12-30 0 0.550 0.520 0.570 - - 1,050,000 556,500 0.5300 5,169,170,233 4,887,215,208 5,357,139,876 - - 0 4,981,200,298 0.00%
1996-12-27 0 0.550 0.520 0.570 - - 0 0 - 5,169,170,233 4,887,215,208 5,357,139,876 - - 0 - 0.00%
1996-12-24 0 0.550 0.510 0.590 - - 0 0 - 5,169,170,233 4,793,230,386 5,545,109,520 - - 0 - 0.00%
1996-12-23 0 0.550 0.550 - 0.500 0.530 250,000 129,980 0.5199 5,169,170,233 5,169,170,233 - 4,699,245,564 4,981,200,029 0 4,886,463,508 0.00%
1996-12-20 0 0.550 0.540 0.550 - - 0 0 - 5,169,170,233 5,075,185,411 5,169,170,233 - - 0 - -1.79%
1996-12-19 0 0.560 0.550 0.560 - - 0 0 - 5,263,155,055 5,169,170,233 5,263,155,055 - - 0 - 0.00%
1996-12-18 0 0.560 0.560 0.600 0.560 0.590 300,000 171,000 0.5700 5,263,155,055 5,263,155,055 5,639,094,901 5,263,155,055 5,545,109,520 0 5,357,139,944 -6.67%
1996-12-17 0 0.600 0.570 0.600 - - 0 0 - 5,639,094,901 5,357,139,876 5,639,094,901 - - 0 - 0.00%
1996-12-16 0 0.600 0.580 0.610 - - 0 0 - 5,639,094,901 5,451,124,698 5,733,079,723 - - 0 - 0.00%
1996-12-13 0 0.600 0.580 0.610 - - 0 0 - 5,639,094,901 5,451,124,698 5,733,079,723 - - 0 - 0.00%
1996-12-12 0 0.600 0.590 0.630 0.560 0.600 160,000 93,400 0.5838 5,639,094,901 5,545,109,520 5,921,049,366 5,263,155,055 5,639,094,901 0 5,486,369,197 5.26%
1996-12-11 0 0.570 0.570 0.600 0.560 0.590 188,000 107,920 0.5740 5,357,139,876 5,357,139,876 5,639,094,901 5,263,155,055 5,545,109,520 0 5,395,133,844 5.56%
1996-12-10 0 0.540 0.520 - - - 0 0 - 5,075,185,411 4,887,215,208 - - - 0 - 0.00%
1996-12-09 0 0.540 0.530 0.560 0.520 0.560 34,000 18,580 0.5465 5,075,185,411 4,981,200,029 5,263,155,055 4,887,215,208 5,263,155,055 0 5,135,998,976 -3.57%
1996-12-06 0 0.560 0.560 0.600 0.560 0.570 372,000 210,320 0.5654 5,263,155,055 5,263,155,055 5,639,094,901 5,263,155,055 5,357,139,876 0 5,313,684,554 0.00%
1996-12-05 0 0.560 0.560 0.610 0.550 0.590 474,000 266,640 0.5625 5,263,155,055 5,263,155,055 5,733,079,723 5,169,170,233 5,545,109,520 0 5,286,948,681 0.00%
1996-12-04 0 0.560 0.500 0.560 0.500 0.570 1,306,000 674,600 0.5165 5,263,155,055 4,699,245,564 5,263,155,055 4,699,245,564 5,357,139,876 0 4,854,687,684 9.80%
1996-12-03 0 0.510 - 0.510 - - 0 0 - 4,793,230,386 - 4,793,230,386 - - 0 - 0.00%
1996-12-02 0 0.510 - - - - 0 0 - 4,793,230,386 - - - - 0 - 0.00%
1996-11-29 0 0.510 0.470 0.580 - - 0 0 - 4,793,230,386 4,417,290,819 5,451,124,698 - - 0 - 0.00%
1996-11-28 0 0.510 - 0.510 0.500 0.510 258,000 129,880 0.5034 4,793,230,386 - 4,793,230,386 4,699,245,564 4,793,230,386 0 4,731,302,433 4.08%
1996-11-27 0 0.490 0.450 0.490 - - 0 0 - 4,605,260,743 4,229,320,896 4,605,260,743 - - 0 - 0.00%
1996-11-26 0 0.490 0.450 0.500 - - 0 0 - 4,605,260,743 4,229,320,896 4,699,245,564 - - 0 - 0.00%
1996-11-25 0 0.490 0.450 - - - 0 0 - 4,605,260,743 4,229,320,896 - - - 0 - 0.00%
1996-11-22 0 0.490 0.450 0.520 - - 0 0 - 4,605,260,743 4,229,320,896 4,887,215,208 - - 0 - 0.00%
1996-11-21 0 0.490 0.450 0.500 - - 0 0 - 4,605,260,743 4,229,320,896 4,699,245,564 - - 0 - 0.00%
1996-11-20 0 0.490 0.470 0.490 0.430 0.500 646,000 294,080 0.4552 4,605,260,743 4,417,290,819 4,605,260,743 4,041,351,253 4,699,245,564 0 4,278,495,776 13.95%
1996-11-19 0 0.430 0.410 - - - 0 0 - 4,041,351,253 3,853,381,329 - - - 0 - 0.00%
1996-11-18 0 0.430 0.410 - - - 0 0 - 4,041,351,253 3,853,381,329 - - - 0 - 0.00%
1996-11-15 0 0.430 0.390 - - - 0 0 - 4,041,351,253 3,665,411,406 - - - 0 - 0.00%
1996-11-14 0 0.430 0.390 0.430 - - 0 0 - 4,041,351,253 3,665,411,406 4,041,351,253 - - 0 - 0.00%
1996-11-13 0 0.430 - 0.430 - - 0 0 - 4,041,351,253 - 4,041,351,253 - - 0 - -2.27%
1996-11-12 0 0.440 - 0.445 - - 0 0 - 4,135,336,074 - 4,182,328,485 - - 0 - 0.00%
1996-11-11 0 0.440 - 0.450 - - 0 0 - 4,135,336,074 - 4,229,320,896 - - 0 - 0.00%
1996-11-08 0 0.440 0.420 0.460 - - 0 0 - 4,135,336,074 3,947,366,151 4,323,305,998 - - 0 - 0.00%
1996-11-07 0 0.440 0.420 0.460 - - 0 0 - 4,135,336,074 3,947,366,151 4,323,305,998 - - 0 - 0.00%
1996-11-06 0 0.440 - 0.460 - - 0 0 - 4,135,336,074 - 4,323,305,998 - - 0 - 0.00%
1996-11-05 0 0.440 0.420 0.460 - - 0 0 - 4,135,336,074 3,947,366,151 4,323,305,998 - - 0 - 0.00%
1996-11-04 0 0.440 - 0.450 - - 0 0 - 4,135,336,074 - 4,229,320,896 - - 0 - 0.00%
1996-11-01 0 0.440 - 0.440 0.440 0.440 200,000 88,000 0.4400 4,135,336,074 - 4,135,336,074 4,135,336,074 4,135,336,074 0 4,135,336,097 0.69%
1996-10-31 0 0.437 - 0.460 - - 0 0 - 4,107,140,684 - 4,323,305,998 - - 0 - 0.00%
1996-10-30 0 0.437 - 0.460 - - 0 0 - 4,107,140,684 - 4,323,305,998 - - 0 - 0.00%
1996-10-29 0 0.437 - 0.460 - - 0 0 - 4,107,140,684 - 4,323,305,998 - - 0 - 0.00%
1996-10-28 0 0.437 - 0.460 - - 0 0 - 4,107,140,684 - 4,323,305,998 - - 0 - 0.00%
1996-10-25 0 0.437 - 0.460 - - 0 0 - 4,107,140,684 - 4,323,305,998 - - 0 - 0.00%
1996-10-24 0 0.437 - 0.460 - - 0 0 - 4,107,140,684 - 4,323,305,998 - - 0 - 0.00%
1996-10-23 0 0.437 - 0.460 - - 0 0 - 4,107,140,684 - 4,323,305,998 - - 0 - 0.00%
1996-10-22 0 0.437 - 0.460 - - 0 0 - 4,107,140,684 - 4,323,305,998 - - 0 - 0.00%
1996-10-18 0 0.450 - 0.470 - - 0 0 - 4,107,140,515 - 4,289,680,196 - - 0 - 0.00%
1996-10-17 0 0.450 - 0.470 - - 0 0 - 4,107,140,515 - 4,289,680,196 - - 0 - 0.00%
1996-10-16 0 0.450 - 0.470 - - 0 0 - 4,107,140,515 - 4,289,680,196 - - 0 - 0.00%
1996-10-15 0 0.450 0.410 0.470 - - 0 0 - 4,107,140,515 3,742,061,424 4,289,680,196 - - 0 - 0.00%
1996-10-14 0 0.450 - 0.470 - - 0 0 - 4,107,140,515 - 4,289,680,196 - - 0 - 0.00%
1996-10-11 0 0.450 0.415 0.460 - - 0 0 - 4,107,140,515 3,787,696,276 4,198,410,491 - - 0 - 0.00%
1996-10-10 0 0.450 - 0.470 - - 0 0 - 4,107,140,515 - 4,289,680,196 - - 0 - 0.00%
1996-10-09 0 0.450 - 0.470 - - 0 0 - 4,107,140,515 - 4,289,680,196 - - 0 - 0.00%
1996-10-08 0 0.450 0.410 0.470 - - 0 0 - 4,107,140,515 3,742,061,424 4,289,680,196 - - 0 - 0.00%
1996-10-07 0 0.450 0.450 0.470 - - 0 0 - 4,107,140,515 4,107,140,515 4,289,680,196 - - 0 - 0.00%
1996-10-04 0 0.450 0.450 0.460 0.450 0.450 20,000 9,000 0.4500 4,107,140,515 4,107,140,515 4,198,410,491 4,107,140,515 4,107,140,515 0 4,107,140,623 0.00%
1996-10-03 0 0.450 0.450 0.470 - - 0 0 - 4,107,140,515 4,107,140,515 4,289,680,196 - - 0 - 0.00%
1996-10-02 0 0.450 0.450 0.460 0.450 0.450 100,000 45,000 0.4500 4,107,140,515 4,107,140,515 4,198,410,491 4,107,140,515 4,107,140,515 0 4,107,140,623 0.00%
1996-10-01 0 0.450 0.450 0.460 0.450 0.450 254,000 114,300 0.4500 4,107,140,515 4,107,140,515 4,198,410,491 4,107,140,515 4,107,140,515 0 4,107,140,623 0.00%
1996-09-30 0 0.450 0.440 0.455 0.450 0.450 220,000 99,000 0.4500 4,107,140,515 4,015,870,810 4,152,775,639 4,107,140,515 4,107,140,515 0 4,107,140,623 2.27%
1996-09-27 0 0.440 - 0.450 - - 0 0 - 4,015,870,810 - 4,107,140,515 - - 0 - 0.00%
1996-09-26 0 0.440 0.435 0.460 0.435 0.440 378,000 165,930 0.4390 4,015,870,810 3,970,235,958 4,198,410,491 3,970,235,958 4,015,870,810 0 4,006,454,107 4.76%
1996-09-25 0 0.420 0.420 0.440 - - 1 0 - 3,833,331,129 3,833,331,129 4,015,870,810 - - 0 - 0.00%
1996-09-24 0 0.420 0.420 - - - 0 0 - 3,833,331,129 3,833,331,129 - - - 0 - 0.00%
1996-09-23 0 0.420 0.420 0.455 0.420 0.420 4,000 1,680 0.4200 3,833,331,129 3,833,331,129 4,152,775,639 3,833,331,129 3,833,331,129 0 3,833,331,248 0.00%
1996-09-20 0 0.420 0.420 0.460 - - 0 0 - 3,833,331,129 3,833,331,129 4,198,410,491 - - 0 - 0.00%
1996-09-19 0 0.420 0.420 0.440 - - 0 0 - 3,833,331,129 3,833,331,129 4,015,870,810 - - 0 - 0.00%
1996-09-18 0 0.420 0.420 - - - 0 0 - 3,833,331,129 3,833,331,129 - - - 0 - 0.00%
1996-09-17 0 0.420 0.420 0.440 - - 0 0 - 3,833,331,129 3,833,331,129 4,015,870,810 - - 0 - 0.00%
1996-09-16 0 0.420 0.420 0.440 - - 0 0 - 3,833,331,129 3,833,331,129 4,015,870,810 - - 0 - 0.00%
1996-09-13 0 0.420 0.420 - - - 0 0 - 3,833,331,129 3,833,331,129 - - - 0 - 0.00%
1996-09-12 0 0.420 0.420 - - - 0 0 - 3,833,331,129 3,833,331,129 - - - 0 - 0.00%
1996-09-11 0 0.420 0.420 - 0.420 0.420 200,000 84,000 0.4200 3,833,331,129 3,833,331,129 - 3,833,331,129 3,833,331,129 0 3,833,331,248 1.20%
1996-09-10 0 0.415 0.405 0.420 - - 0 0 - 3,787,696,276 3,696,426,572 3,833,331,129 - - 0 - 0.00%
1996-09-09 0 0.415 - 0.420 - - 0 0 - 3,787,696,276 - 3,833,331,129 - - 0 - 0.00%
1996-09-06 0 0.415 0.400 0.455 - - 0 0 - 3,787,696,276 3,650,791,720 4,152,775,639 - - 0 - 0.00%
1996-09-05 0 0.415 0.410 0.420 - - 0 0 - 3,787,696,276 3,742,061,424 3,833,331,129 - - 0 - 0.00%
1996-09-04 0 0.415 0.410 0.420 0.415 0.415 76,000 31,540 0.4150 3,787,696,276 3,742,061,424 3,833,331,129 3,787,696,276 3,787,696,276 0 3,787,696,353 -1.19%
1996-09-03 0 0.420 0.415 0.430 0.420 0.420 250,000 105,000 0.4200 3,833,331,129 3,787,696,276 3,924,601,105 3,833,331,129 3,833,331,129 0 3,833,331,248 -2.33%
1996-09-02 0 0.430 0.420 0.440 - - 0 0 - 3,924,601,105 3,833,331,129 4,015,870,810 - - 0 - 0.00%
1996-08-30 0 0.430 - 0.440 - - 0 0 - 3,924,601,105 - 4,015,870,810 - - 0 - 0.00%
1996-08-29 0 0.430 0.425 - - - 0 0 - 3,924,601,105 3,878,966,253 - - - 0 - 0.00%
1996-08-28 0 0.430 0.430 0.450 0.430 0.430 400,000 172,000 0.4300 3,924,601,105 3,924,601,105 4,107,140,515 3,924,601,105 3,924,601,105 0 3,924,601,040 0.00%
1996-08-27 0 0.430 0.430 0.440 0.430 0.430 400,000 172,000 0.4300 3,924,601,105 3,924,601,105 4,015,870,810 3,924,601,105 3,924,601,105 0 3,924,601,040 1.18%
1996-08-23 0 0.425 0.410 0.450 0.425 0.430 200,000 85,500 0.4275 3,878,966,253 3,742,061,424 4,107,140,515 3,878,966,253 3,924,601,105 0 3,901,783,592 -5.56%
1996-08-22 0 0.450 - 0.450 - - 0 0 - 4,107,140,515 - 4,107,140,515 - - 0 - 0.00%
1996-08-21 0 0.450 - 0.450 - - 0 0 - 4,107,140,515 - 4,107,140,515 - - 0 - 0.00%
1996-08-20 0 0.450 - 0.450 - - 0 0 - 4,107,140,515 - 4,107,140,515 - - 0 - 0.00%
1996-08-19 0 0.450 - 0.450 - - 0 0 - 4,107,140,515 - 4,107,140,515 - - 0 - 0.00%
1996-08-16 0 0.450 - 0.455 - - 0 0 - 4,107,140,515 - 4,152,775,639 - - 0 - 0.00%
1996-08-15 0 0.450 - 0.460 - - 0 0 - 4,107,140,515 - 4,198,410,491 - - 0 - 0.00%
1996-08-14 0 0.450 - 0.450 0.450 0.450 100,000 45,000 0.4500 4,107,140,515 - 4,107,140,515 4,107,140,515 4,107,140,515 0 4,107,140,623 -2.17%
1996-08-13 0 0.460 - 0.470 0.460 0.460 210,000 96,600 0.4600 4,198,410,491 - 4,289,680,196 4,198,410,491 4,198,410,491 0 4,198,410,415 2.22%
1996-08-12 0 0.450 - 0.470 - - 0 0 - 4,107,140,515 - 4,289,680,196 - - 0 - 0.00%
1996-08-09 0 0.450 - 0.470 - - 0 0 - 4,107,140,515 - 4,289,680,196 - - 0 - 0.00%
1996-08-08 0 0.450 - 0.450 - - 0 0 - 4,107,140,515 - 4,107,140,515 - - 0 - 0.00%
1996-08-07 0 0.450 - 0.450 - - 0 0 - 4,107,140,515 - 4,107,140,515 - - 0 - 0.00%
1996-08-06 0 0.450 - 0.450 - - 0 0 - 4,107,140,515 - 4,107,140,515 - - 0 - 0.00%
1996-08-05 0 0.450 - 0.460 - - 0 0 - 4,107,140,515 - 4,198,410,491 - - 0 - 0.00%
1996-08-02 0 0.450 - 0.455 - - 0 0 - 4,107,140,515 - 4,152,775,639 - - 0 - 0.00%
1996-08-01 0 0.450 0.430 0.460 - - 0 0 - 4,107,140,515 3,924,601,105 4,198,410,491 - - 0 - 0.00%
1996-07-31 0 0.450 - - - - 0 0 - 4,107,140,515 - - - - 0 - 0.00%
1996-07-30 0 0.450 0.420 0.460 - - 0 0 - 4,107,140,515 3,833,331,129 4,198,410,491 - - 0 - 0.00%
1996-07-29 0 0.450 0.430 0.470 - - 0 0 - 4,107,140,515 3,924,601,105 4,289,680,196 - - 0 - 0.00%
1996-07-26 0 0.450 0.450 0.470 0.450 0.450 88,000 39,600 0.4500 4,107,140,515 4,107,140,515 4,289,680,196 4,107,140,515 4,107,140,515 0 4,107,140,623 0.00%
1996-07-25 0 0.450 0.445 0.460 0.440 0.450 100,000 44,450 0.4445 4,107,140,515 4,061,505,662 4,198,410,491 4,015,870,810 4,107,140,515 0 4,056,942,238 4.65%
1996-07-24 0 0.430 0.420 0.445 0.430 0.430 140,000 60,200 0.4300 3,924,601,105 3,833,331,129 4,061,505,662 3,924,601,105 3,924,601,105 0 3,924,601,040 -2.27%
1996-07-23 0 0.440 0.425 0.450 - - 0 0 - 4,015,870,810 3,878,966,253 4,107,140,515 - - 0 - 0.00%
1996-07-22 0 0.440 0.425 0.450 - - 0 0 - 4,015,870,810 3,878,966,253 4,107,140,515 - - 0 - 0.00%
1996-07-19 0 0.440 - 0.450 - - 0 0 - 4,015,870,810 - 4,107,140,515 - - 0 - 0.00%
1996-07-18 0 0.440 0.430 0.460 - - 0 0 - 4,015,870,810 3,924,601,105 4,198,410,491 - - 0 - 0.00%
1996-07-17 0 0.440 0.420 0.440 0.440 0.440 100,000 44,000 0.4400 4,015,870,810 3,833,331,129 4,015,870,810 4,015,870,810 4,015,870,810 0 4,015,870,832 2.33%
1996-07-16 0 0.430 0.410 - - - 0 0 - 3,924,601,105 3,742,061,424 - - - 0 - 0.00%
1996-07-15 0 0.430 0.430 0.460 0.420 0.450 150,000 64,740 0.4316 3,924,601,105 3,924,601,105 4,198,410,491 3,833,331,129 4,107,140,515 0 3,939,204,207 2.38%
1996-07-12 0 0.420 0.420 0.440 0.420 0.420 90,000 37,800 0.4200 3,833,331,129 3,833,331,129 4,015,870,810 3,833,331,129 3,833,331,129 0 3,833,331,248 -4.55%
1996-07-11 0 0.440 0.420 0.460 - - 0 0 - 4,015,870,810 3,833,331,129 4,198,410,491 - - 0 - 0.00%
1996-07-10 0 0.440 - 0.450 - - 0 0 - 4,015,870,810 - 4,107,140,515 - - 0 - 0.00%
1996-07-09 0 0.440 - 0.450 - - 0 0 - 4,015,870,810 - 4,107,140,515 - - 0 - 0.00%
1996-07-08 0 0.440 - 0.455 - - 0 0 - 4,015,870,810 - 4,152,775,639 - - 0 - 0.00%
1996-07-05 0 0.440 0.430 0.460 - - 0 0 - 4,015,870,810 3,924,601,105 4,198,410,491 - - 0 - 0.00%
1996-07-04 0 0.440 0.435 0.460 - - 0 0 - 4,015,870,810 3,970,235,958 4,198,410,491 - - 0 - 0.00%
1996-07-03 0 0.440 0.435 0.460 0.440 0.440 100,000 44,000 0.4400 4,015,870,810 3,970,235,958 4,198,410,491 4,015,870,810 4,015,870,810 0 4,015,870,832 -2.22%
1996-07-02 0 0.450 0.440 0.465 - - 0 0 - 4,107,140,515 4,015,870,810 4,244,045,343 - - 0 - 0.00%
1996-07-01 0 0.450 - - 0.450 0.450 100,000 45,000 0.4500 4,107,140,515 - - 4,107,140,515 4,107,140,515 0 4,107,140,623 2.27%
1996-06-28 0 0.440 0.430 0.455 - - 0 0 - 4,015,870,810 3,924,601,105 4,152,775,639 - - 0 - 0.00%
1996-06-27 0 0.440 0.440 0.455 0.440 0.440 50,000 22,000 0.4400 4,015,870,810 4,015,870,810 4,152,775,639 4,015,870,810 4,015,870,810 0 4,015,870,832 -4.35%
1996-06-26 0 0.460 0.440 0.460 0.460 0.460 100,000 46,000 0.4600 4,198,410,491 4,015,870,810 4,198,410,491 4,198,410,491 4,198,410,491 0 4,198,410,415 5.75%
1996-06-25 0 0.435 0.430 0.470 - - 500,000 220,000 0.4400 3,970,235,958 3,924,601,105 4,289,680,196 - - 0 4,015,870,832 0.00%
1996-06-24 0 0.435 0.430 0.470 - - 0 0 - 3,970,235,958 3,924,601,105 4,289,680,196 - - 0 - 0.00%
1996-06-21 0 0.435 0.430 0.450 0.435 0.435 110,000 47,850 0.4350 3,970,235,958 3,924,601,105 4,107,140,515 3,970,235,958 3,970,235,958 0 3,970,235,936 0.00%
1996-06-19 0 0.435 0.435 0.455 0.430 0.440 150,000 65,260 0.4351 3,970,235,958 3,970,235,958 4,152,775,639 3,924,601,105 4,015,870,810 0 3,970,844,401 -5.43%
1996-06-18 0 0.460 0.455 0.470 0.460 0.475 870,000 409,590 0.4708 4,198,410,491 4,152,775,639 4,289,680,196 4,198,410,491 4,335,315,048 0 4,296,918,845 2.22%
1996-06-14 0 0.450 0.450 0.475 0.440 0.460 9,754,000 4,285,390 0.4393 4,107,140,515 4,107,140,515 4,335,315,048 4,015,870,810 4,198,410,491 0 4,009,910,317 4.65%
1996-06-13 0 0.430 0.425 0.430 0.425 0.435 3,100,000 1,339,040 0.4319 3,924,601,105 3,878,966,253 3,924,601,105 3,878,966,253 3,970,235,958 0 3,942,383,929 -2.27%
1996-06-12 0 0.440 0.425 0.440 0.430 0.440 1,058,000 463,120 0.4377 4,015,870,810 3,878,966,253 4,015,870,810 3,924,601,105 4,015,870,810 0 3,995,166,909 -1.12%
1996-06-11 0 0.445 0.445 0.470 0.440 0.450 370,000 165,150 0.4464 4,061,505,662 4,061,505,662 4,289,680,196 4,015,870,810 4,107,140,515 0 4,073,839,483 -1.11%
1996-06-10 0 0.450 - - - - 0 0 - 4,107,140,515 - - - - 0 - 0.00%
1996-06-07 0 0.450 0.440 0.460 - - 0 0 - 4,107,140,515 4,015,870,810 4,198,410,491 - - 0 - 0.00%
1996-06-06 0 0.450 - - - - 0 0 - 4,107,140,515 - - - - 0 - 0.00%
1996-06-05 0 0.450 0.410 - - - 0 0 - 4,107,140,515 3,742,061,424 - - - 0 - 0.00%
1996-06-04 0 0.450 - - - - 0 0 - 4,107,140,515 - - - - 0 - 0.00%
1996-06-03 0 0.450 - - - - 0 0 - 4,107,140,515 - - - - 0 - 0.00%
1996-05-31 0 0.450 0.410 - - - 0 0 - 4,107,140,515 3,742,061,424 - - - 0 - 0.00%
1996-05-30 0 0.450 0.450 - - - 0 0 - 4,107,140,515 4,107,140,515 - - - 0 - 2.27%
1996-05-29 0 0.440 0.430 0.470 - - 0 0 - 4,015,870,810 3,924,601,105 4,289,680,196 - - 0 - 0.00%
1996-05-28 0 0.440 0.435 - - - 0 0 - 4,015,870,810 3,970,235,958 - - - 0 - 0.00%
1996-05-27 0 0.440 0.420 - - - 0 0 - 4,015,870,810 3,833,331,129 - - - 0 - 0.00%
1996-05-24 0 0.440 0.440 - - - 0 0 - 4,015,870,810 4,015,870,810 - - - 0 - 2.33%
1996-05-23 0 0.430 0.430 - - - 0 0 - 3,924,601,105 3,924,601,105 - - - 0 - 2.38%
1996-05-22 0 0.420 0.410 - - - 0 0 - 3,833,331,129 3,742,061,424 - - - 0 - 0.00%
1996-05-21 0 0.420 0.420 - - - 0 0 - 3,833,331,129 3,833,331,129 - - - 0 - 1.20%
1996-05-20 0 0.415 0.410 - - - 0 0 - 3,787,696,276 3,742,061,424 - - - 0 - 0.00%
1996-05-17 0 0.415 0.405 - - - 0 0 - 3,787,696,276 3,696,426,572 - - - 0 - 0.00%
1996-05-16 0 0.415 0.395 - - - 0 0 - 3,787,696,276 3,605,156,867 - - - 0 - 0.00%
1996-05-15 0 0.415 0.395 - - - 0 0 - 3,787,696,276 3,605,156,867 - - - 0 - 0.00%
1996-05-14 0 0.415 0.395 - - - 0 0 - 3,787,696,276 3,605,156,867 - - - 0 - 0.00%
1996-05-13 0 0.415 - - - - 0 0 - 3,787,696,276 - - - - 0 - 0.00%
1996-05-10 0 0.415 0.395 - - - 0 0 - 3,787,696,276 3,605,156,867 - - - 0 - 0.00%
1996-05-09 0 0.450 0.440 - - - 0 0 - 3,787,696,252 3,703,525,303 - - - 0 - 0.00%
1996-05-08 0 0.450 0.440 0.500 0.450 0.450 30,000 13,500 0.4500 3,787,696,252 3,703,525,303 4,208,551,503 3,787,696,252 3,787,696,252 0 3,787,696,353 -3.23%
1996-05-07 0 0.465 0.465 - - - 0 0 - 3,913,952,928 3,913,952,928 - - - 0 - 0.00%
1996-05-06 0 0.465 0.450 - - - 0 0 - 3,913,952,928 3,787,696,252 - - - 0 - 0.00%
1996-05-03 0 0.465 0.445 - - - 0 0 - 3,913,952,928 3,745,610,777 - - - 0 - 0.00%
1996-05-02 0 0.465 0.450 - - - 0 0 - 3,913,952,928 3,787,696,252 - - - 0 - 0.00%
1996-05-01 0 0.465 0.450 - - - 0 0 - 3,913,952,928 3,787,696,252 - - - 0 - 0.00%
1996-04-30 0 0.465 0.460 - - - 0 0 - 3,913,952,928 3,871,867,453 - - - 0 - 0.00%
1996-04-29 0 0.465 0.460 - - - 0 0 - 3,913,952,928 3,871,867,453 - - - 0 - 0.00%
1996-04-26 0 0.465 0.465 0.485 - - 0 0 - 3,913,952,928 3,913,952,928 4,082,295,078 - - 0 - 1.09%
1996-04-25 0 0.460 0.460 0.500 0.460 0.480 126,000 59,960 0.4759 3,871,867,453 3,871,867,453 4,208,551,503 3,871,867,453 4,040,209,353 0 4,005,472,192 -4.17%
1996-04-24 0 0.480 0.470 0.495 - - 0 0 - 4,040,209,353 3,956,038,403 4,166,466,028 - - 0 - 0.00%
1996-04-23 0 0.480 0.480 0.490 0.480 0.490 160,000 77,800 0.4863 4,040,209,353 4,040,209,353 4,124,380,553 4,040,209,353 4,124,380,553 0 4,092,816,337 -2.04%
1996-04-22 0 0.490 0.490 0.500 0.490 0.500 50,000 24,900 0.4980 4,124,380,553 4,124,380,553 4,208,551,503 4,124,380,553 4,208,551,503 0 4,191,717,297 -2.00%
1996-04-19 0 0.500 0.490 0.510 0.500 0.500 50,000 25,000 0.5000 4,208,551,503 4,124,380,553 4,292,722,453 4,208,551,503 4,208,551,503 0 4,208,551,503 0.00%
1996-04-18 0 0.500 - 0.500 0.500 0.520 330,000 168,700 0.5112 4,208,551,503 - 4,208,551,503 4,208,551,503 4,376,893,403 0 4,302,925,082 -3.85%
1996-04-17 0 0.520 0.510 0.530 0.500 0.530 350,000 179,900 0.5140 4,376,893,403 4,292,722,453 4,461,064,352 4,208,551,503 4,461,064,352 0 4,326,390,945 8.33%
1996-04-16 0 0.480 0.480 - - - 0 0 - 4,040,209,353 4,040,209,353 - - - 0 - 0.00%
1996-04-15 0 0.480 0.460 - 0.480 0.480 100,000 48,000 0.4800 4,040,209,353 3,871,867,453 - 4,040,209,353 4,040,209,353 0 4,040,209,443 -2.04%
1996-04-12 0 0.490 0.485 0.500 0.490 0.500 190,000 93,900 0.4942 4,124,380,553 4,082,295,078 4,208,551,503 4,124,380,553 4,208,551,503 0 4,159,820,907 -2.00%
1996-04-11 0 0.500 0.490 0.520 0.500 0.510 160,000 80,500 0.5031 4,208,551,503 4,124,380,553 4,376,893,403 4,208,551,503 4,292,722,453 0 4,234,854,950 -3.85%
1996-04-10 0 0.520 0.520 - 0.500 0.540 204,000 106,300 0.5211 4,376,893,403 4,376,893,403 - 4,208,551,503 4,545,235,804 0 4,385,970,831 -3.70%
1996-04-09 0 0.540 0.510 0.540 - - 0 0 - 4,545,235,804 4,292,722,453 4,545,235,804 - - 0 - 0.00%
1996-04-03 0 0.540 0.530 0.550 0.540 0.570 430,000 236,100 0.5491 4,545,235,804 4,461,064,352 4,629,406,754 4,545,235,804 4,797,748,653 0 4,621,576,790 -5.26%
1996-04-02 0 0.570 0.550 0.600 0.570 0.600 110,000 64,500 0.5864 4,797,748,653 4,629,406,754 5,050,262,004 4,797,748,653 5,050,262,004 0 4,935,483,126 -5.00%
1996-04-01 0 0.600 0.600 - - - 0 0 - 5,050,262,004 5,050,262,004 - - - 0 - 0.00%
1996-03-29 0 0.600 - 0.620 - - 0 0 - 5,050,262,004 - 5,218,603,904 - - 0 - 0.00%
1996-03-28 0 0.600 0.580 0.600 0.600 0.600 90,000 54,000 0.6000 5,050,262,004 4,881,919,603 5,050,262,004 5,050,262,004 5,050,262,004 0 5,050,261,804 0.00%
1996-03-27 0 0.600 0.600 - 0.600 0.600 36,000 21,600 0.6000 5,050,262,004 5,050,262,004 - 5,050,262,004 5,050,262,004 0 5,050,261,804 -3.23%
1996-03-26 0 0.620 - 0.620 - - 0 0 - 5,218,603,904 - 5,218,603,904 - - 0 - -3.12%
1996-03-25 0 0.640 - - - - 0 0 - 5,386,945,803 - - - - 0 - 0.00%
1996-03-22 0 0.640 - 0.650 0.640 0.650 64,000 40,980 0.6403 5,386,945,803 - 5,471,116,753 5,386,945,803 5,471,116,753 0 5,389,576,268 -1.54%
1996-03-21 0 0.650 0.650 - - - 0 0 - 5,471,116,753 5,471,116,753 - - - 0 - 0.00%
1996-03-20 0 0.650 - - - - 0 0 - 5,471,116,753 - - - - 0 - 0.00%
1996-03-19 0 0.650 0.640 - - - 0 0 - 5,471,116,753 5,386,945,803 - - - 0 - 0.00%
1996-03-18 0 0.650 0.650 0.670 0.650 0.650 60,000 39,000 0.6500 5,471,116,753 5,471,116,753 5,639,459,154 5,471,116,753 5,471,116,753 0 5,471,116,954 0.00%
1996-03-15 0 0.650 - - - - 0 0 - 5,471,116,753 - - - - 0 - 0.00%
1996-03-14 0 0.650 - - - - 0 0 - 5,471,116,753 - - - - 0 - 0.00%
1996-03-13 0 0.650 - - - - 0 0 - 5,471,116,753 - - - - 0 - 0.00%
1996-03-12 0 0.650 - - - - 0 0 - 5,471,116,753 - - - - 0 - 0.00%
1996-03-11 0 0.650 - - - - 0 0 - 5,471,116,753 - - - - 0 - 0.00%
1996-03-08 0 0.650 0.620 0.670 - - 0 0 - 5,471,116,753 5,218,603,904 5,639,459,154 - - 0 - 0.00%
1996-03-07 0 0.650 0.620 0.670 0.650 0.680 108,000 71,940 0.6661 5,471,116,753 5,218,603,904 5,639,459,154 5,471,116,753 5,723,630,104 0 5,606,725,836 0.00%
1996-03-06 0 0.650 0.650 0.680 - - 0 0 - 5,471,116,753 5,471,116,753 5,723,630,104 - - 0 - 6.56%
1996-03-05 0 0.610 0.610 0.680 - - 0 0 - 5,134,432,954 5,134,432,954 5,723,630,104 - - 0 - 0.00%
1996-03-04 0 0.610 0.610 0.680 - - 0 0 - 5,134,432,954 5,134,432,954 5,723,630,104 - - 0 - 0.00%
1996-03-01 0 0.610 0.610 0.680 - - 0 0 - 5,134,432,954 5,134,432,954 5,723,630,104 - - 0 - 0.00%
1996-02-29 0 0.610 0.610 0.680 - - 0 0 - 5,134,432,954 5,134,432,954 5,723,630,104 - - 0 - 0.00%
1996-02-28 0 0.610 0.610 0.680 - - 0 0 - 5,134,432,954 5,134,432,954 5,723,630,104 - - 0 - 0.00%
1996-02-27 0 0.610 0.610 0.680 0.600 0.600 12,000 7,200 0.6000 5,134,432,954 5,134,432,954 5,723,630,104 5,050,262,004 5,050,262,004 0 5,050,261,804 -1.61%
1996-02-26 0 0.620 - 0.680 0.620 0.620 30,000 18,600 0.6200 5,218,603,904 - 5,723,630,104 5,218,603,904 5,218,603,904 0 5,218,603,864 -4.62%
1996-02-23 0 0.650 - 0.680 - - 0 0 - 5,471,116,753 - 5,723,630,104 - - 0 - 0.00%
1996-02-22 0 0.650 - 0.680 - - 0 0 - 5,471,116,753 - 5,723,630,104 - - 0 - 0.00%
1996-02-16 0 0.650 - - - - 0 0 - 5,471,116,753 - - - - 0 - 0.00%
1996-02-15 0 0.650 0.630 0.680 - - 0 0 - 5,471,116,753 5,302,774,854 5,723,630,104 - - 0 - 0.00%
1996-02-14 0 0.650 0.620 - - - 0 0 - 5,471,116,753 5,218,603,904 - - - 0 - 0.00%
1996-02-13 0 0.650 0.620 0.650 - - 0 0 - 5,471,116,753 5,218,603,904 5,471,116,753 - - 0 - 0.00%
1996-02-12 0 0.650 0.610 0.650 0.650 0.680 450,000 301,800 0.6707 5,471,116,753 5,134,432,954 5,471,116,753 5,471,116,753 5,723,630,104 0 5,645,070,416 -4.41%
1996-02-09 0 0.680 - 0.680 0.660 0.680 180,000 121,080 0.6727 5,723,630,104 - 5,723,630,104 5,555,288,205 5,723,630,104 0 5,661,904,622 3.03%
1996-02-08 0 0.660 - 0.680 - - 0 0 - 5,555,288,205 - 5,723,630,104 - - 0 - 0.00%
1996-02-07 0 0.660 - 0.680 - - 0 0 - 5,555,288,205 - 5,723,630,104 - - 0 - 0.00%
1996-02-06 0 0.660 - 0.680 - - 0 0 - 5,555,288,205 - 5,723,630,104 - - 0 - 0.00%
1996-02-05 0 0.660 - 0.680 - - 0 0 - 5,555,288,205 - 5,723,630,104 - - 0 - 0.00%
1996-02-02 0 0.660 - 0.680 - - 0 0 - 5,555,288,205 - 5,723,630,104 - - 0 - 0.00%
1996-02-01 0 0.660 - 0.680 - - 0 0 - 5,555,288,205 - 5,723,630,104 - - 0 - 0.00%
1996-01-31 0 0.660 - 0.680 - - 0 0 - 5,555,288,205 - 5,723,630,104 - - 0 - 0.00%
1996-01-30 0 0.660 - 0.680 - - 0 0 - 5,555,288,205 - 5,723,630,104 - - 0 - 0.00%
1996-01-29 0 0.660 - 0.680 - - 0 0 - 5,555,288,205 - 5,723,630,104 - - 0 - 0.00%
1996-01-26 0 0.660 - 0.680 - - 0 0 - 5,555,288,205 - 5,723,630,104 - - 0 - 0.00%
1996-01-25 0 0.660 - 0.680 - - 0 0 - 5,555,288,205 - 5,723,630,104 - - 0 - 0.00%
1996-01-24 0 0.660 - 0.680 - - 0 0 - 5,555,288,205 - 5,723,630,104 - - 0 - 0.00%
1996-01-23 0 0.660 - 0.680 - - 0 0 - 5,555,288,205 - 5,723,630,104 - - 0 - 0.00%
1996-01-22 0 0.660 0.660 0.680 - - 0 0 - 5,555,288,205 5,555,288,205 5,723,630,104 - - 0 - 0.00%
1996-01-19 0 0.660 0.640 0.670 0.660 0.660 16,000 10,560 0.6600 5,555,288,205 5,386,945,803 5,639,459,154 5,555,288,205 5,555,288,205 0 5,555,287,984 6.45%
1996-01-18 0 0.620 0.620 0.650 - - 0 0 - 5,218,603,904 5,218,603,904 5,471,116,753 - - 0 - 0.00%
1996-01-17 0 0.620 - 0.650 - - 0 0 - 5,218,603,904 - 5,471,116,753 - - 0 - 0.00%
1996-01-16 0 0.620 - 0.650 - - 0 0 - 5,218,603,904 - 5,471,116,753 - - 0 - 0.00%
1996-01-15 0 0.620 0.610 0.650 - - 0 0 - 5,218,603,904 5,134,432,954 5,471,116,753 - - 0 - 0.00%
1996-01-12 0 0.620 0.620 0.650 - - 0 0 - 5,218,603,904 5,218,603,904 5,471,116,753 - - 0 - 8.77%
1996-01-11 0 0.570 0.570 - - - 0 0 - 4,797,748,653 4,797,748,653 - - - 0 - 0.00%
1996-01-10 0 0.570 0.570 0.600 0.560 0.600 20,000 11,360 0.5680 4,797,748,653 4,797,748,653 5,050,262,004 4,713,577,703 5,050,262,004 0 4,780,914,507 -9.52%
1996-01-09 0 0.630 0.630 - - - 0 0 - 5,302,774,854 5,302,774,854 - - - 0 - 0.00%
1996-01-08 0 0.630 - 0.680 - - 0 0 - 5,302,774,854 - 5,723,630,104 - - 0 - 0.00%
1996-01-05 0 0.630 - - - - 0 0 - 5,302,774,854 - - - - 0 - 0.00%
1996-01-04 0 0.630 - - - - 0 0 - 5,302,774,854 - - - - 0 - 0.00%
1996-01-03 0 0.630 - 0.670 - - 0 0 - 5,302,774,854 - 5,639,459,154 - - 0 - 0.00%
1996-01-02 0 0.630 - 0.670 - - 80,000 50,400 0.6300 5,302,774,854 - 5,639,459,154 - - 0 5,302,774,894 0.00%
1995-12-29 0 0.630 0.630 0.640 - - 0 0 - 5,302,774,854 5,302,774,854 5,386,945,803 - - 0 - 0.00%
1995-12-28 0 0.630 - 0.640 - - 0 0 - 5,302,774,854 - 5,386,945,803 - - 0 - 0.00%
1995-12-27 0 0.630 - 0.640 - - 0 0 - 5,302,774,854 - 5,386,945,803 - - 0 - 0.00%
1995-12-22 0 0.630 - 0.640 - - 0 0 - 5,302,774,854 - 5,386,945,803 - - 0 - 0.00%
1995-12-21 0 0.630 - 0.640 - - 0 0 - 5,302,774,854 - 5,386,945,803 - - 0 - 0.00%
1995-12-20 0 0.630 - 0.640 - - 0 0 - 5,302,774,854 - 5,386,945,803 - - 0 - 0.00%
1995-12-19 0 0.630 - 0.640 0.630 0.630 24,000 15,120 0.6300 5,302,774,854 - 5,386,945,803 5,302,774,854 5,302,774,854 0 5,302,774,894 -1.56%
1995-12-18 0 0.640 - 0.640 - - 0 0 - 5,386,945,803 - 5,386,945,803 - - 0 - 0.00%
1995-12-15 0 0.640 - 0.640 - - 0 0 - 5,386,945,803 - 5,386,945,803 - - 0 - -3.03%
1995-12-14 0 0.660 - 0.660 - - 0 0 - 5,555,288,205 - 5,555,288,205 - - 0 - 0.00%
1995-12-13 0 0.660 - 0.670 - - 0 0 - 5,555,288,205 - 5,639,459,154 - - 0 - 0.00%
1995-12-12 0 0.660 - 0.670 - - 0 0 - 5,555,288,205 - 5,639,459,154 - - 0 - 0.00%
1995-12-11 0 0.660 - 0.670 - - 80,000 52,800 0.6600 5,555,288,205 - 5,639,459,154 - - 0 5,555,287,984 0.00%
1995-12-08 0 0.660 - 0.670 - - 0 0 - 5,555,288,205 - 5,639,459,154 - - 0 - 0.00%
1995-12-07 0 0.660 - 0.670 - - 0 0 - 5,555,288,205 - 5,639,459,154 - - 0 - 0.00%
1995-12-06 0 0.660 - 0.670 - - 0 0 - 5,555,288,205 - 5,639,459,154 - - 0 - 0.00%
1995-12-05 0 0.660 0.630 0.670 - - 0 0 - 5,555,288,205 5,302,774,854 5,639,459,154 - - 0 - 0.00%
1995-12-04 0 0.660 0.630 0.670 - - 0 0 - 5,555,288,205 5,302,774,854 5,639,459,154 - - 0 - 0.00%
1995-12-01 0 0.660 0.630 0.670 - - 0 0 - 5,555,288,205 5,302,774,854 5,639,459,154 - - 0 - 0.00%
1995-11-30 0 0.660 0.630 0.670 - - 0 0 - 5,555,288,205 5,302,774,854 5,639,459,154 - - 0 - 0.00%
1995-11-29 0 0.660 - 0.680 - - 0 0 - 5,555,288,205 - 5,723,630,104 - - 0 - 0.00%
1995-11-28 0 0.660 - 0.680 - - 0 0 - 5,555,288,205 - 5,723,630,104 - - 0 - 0.00%
1995-11-27 0 0.660 - 0.680 - - 0 0 - 5,555,288,205 - 5,723,630,104 - - 0 - 0.00%
1995-11-24 0 0.660 - 0.680 - - 0 0 - 5,555,288,205 - 5,723,630,104 - - 0 - 0.00%
1995-11-23 0 0.660 - 0.680 - - 0 0 - 5,555,288,205 - 5,723,630,104 - - 0 - 0.00%
1995-11-22 0 0.660 - 0.680 - - 0 0 - 5,555,288,205 - 5,723,630,104 - - 0 - 0.00%
1995-11-21 0 0.660 - 0.680 - - 0 0 - 5,555,288,205 - 5,723,630,104 - - 0 - 0.00%
1995-11-20 0 0.660 0.660 0.680 - - 0 0 - 5,555,288,205 5,555,288,205 5,723,630,104 - - 0 - 8.20%
1995-11-17 0 0.610 0.610 0.650 - - 0 0 - 5,134,432,954 5,134,432,954 5,471,116,753 - - 0 - 0.00%
1995-11-16 0 0.610 0.610 0.650 0.610 0.630 48,000 29,680 0.6183 5,134,432,954 5,134,432,954 5,471,116,753 5,134,432,954 5,302,774,854 0 5,204,575,359 -3.17%
1995-11-15 0 0.630 0.610 0.650 0.630 0.630 80,000 50,400 0.6300 5,302,774,854 5,134,432,954 5,471,116,753 5,302,774,854 5,302,774,854 0 5,302,774,894 0.00%
1995-11-14 0 0.630 0.610 0.680 - - 0 0 - 5,302,774,854 5,134,432,954 5,723,630,104 - - 0 - 0.00%
1995-11-13 0 0.630 0.620 0.640 0.630 0.630 3,382,000 1,999,380 0.5912 5,302,774,854 5,218,603,904 5,386,945,803 5,302,774,854 5,302,774,854 0 4,976,045,951 0.00%
1995-11-10 0 0.630 0.630 0.660 - - 0 0 - 5,302,774,854 5,302,774,854 5,555,288,205 - - 0 - 3.28%
1995-11-09 0 0.610 0.610 0.650 - - 0 0 - 5,134,432,954 5,134,432,954 5,471,116,753 - - 0 - 1.67%
1995-11-08 0 0.600 0.600 0.630 - - 0 0 - 5,050,262,004 5,050,262,004 5,302,774,854 - - 0 - 0.00%
1995-11-07 0 0.600 0.590 0.610 0.600 0.600 1,436,000 861,600 0.6000 5,050,262,004 4,966,090,553 5,134,432,954 5,050,262,004 5,050,262,004 0 5,050,261,804 0.00%
1995-11-06 0 0.600 0.590 0.650 0.600 0.630 3,650,000 2,223,500 0.6092 5,050,262,004 4,966,090,553 5,471,116,753 5,050,262,004 5,302,774,854 0 5,127,514,667 -1.64%
1995-11-03 0 0.610 0.600 0.620 0.610 0.610 80,000 48,800 0.6100 5,134,432,954 5,050,262,004 5,218,603,904 5,134,432,954 5,134,432,954 0 5,134,432,834 -3.17%
1995-11-02 0 0.630 0.630 0.680 - - 0 0 - 5,302,774,854 5,302,774,854 5,723,630,104 - - 0 - 0.00%
1995-10-31 0 0.630 0.630 0.680 0.630 0.630 320,000 201,600 0.6300 5,302,774,854 5,302,774,854 5,723,630,104 5,302,774,854 5,302,774,854 0 5,302,774,894 0.00%
1995-10-30 0 0.630 0.630 0.680 0.630 0.630 80,000 50,400 0.6300 5,302,774,854 5,302,774,854 5,723,630,104 5,302,774,854 5,302,774,854 0 5,302,774,894 0.00%
1995-10-27 0 0.630 0.630 0.680 - - 0 0 - 5,302,774,854 5,302,774,854 5,723,630,104 - - 0 - 0.00%
1995-10-26 0 0.630 0.630 0.680 - - 0 0 - 5,302,774,854 5,302,774,854 5,723,630,104 - - 0 - 0.00%
1995-10-25 0 0.630 0.630 0.680 0.630 0.630 1,000,000 630,000 0.6300 5,302,774,854 5,302,774,854 5,723,630,104 5,302,774,854 5,302,774,854 0 5,302,774,894 0.00%
1995-10-24 0 0.630 0.630 0.680 0.630 0.630 40,000 25,200 0.6300 5,302,774,854 5,302,774,854 5,723,630,104 5,302,774,854 5,302,774,854 0 5,302,774,894 0.00%
1995-10-23 0 0.630 0.630 0.680 0.620 0.620 4,000 2,480 0.6200 5,302,774,854 5,302,774,854 5,723,630,104 5,218,603,904 5,218,603,904 0 5,218,603,864 1.61%
1995-10-20 0 0.620 0.620 0.680 - - 0 0 - 5,218,603,904 5,218,603,904 5,723,630,104 - - 0 - 0.00%
1995-10-19 0 0.620 - 0.680 - - 0 0 - 5,218,603,904 - 5,723,630,104 - - 0 - 0.00%
1995-10-18 0 0.620 0.610 0.680 - - 0 0 - 5,218,603,904 5,134,432,954 5,723,630,104 - - 0 - 0.00%
1995-10-17 0 0.640 0.630 0.680 - - 0 0 - 5,218,603,747 5,137,063,139 5,544,766,663 - - 0 - 0.00%
1995-10-16 0 0.640 0.630 0.680 - - 0 0 - 5,218,603,747 5,137,063,139 5,544,766,663 - - 0 - 0.00%
1995-10-13 0 0.640 0.640 0.650 0.640 0.640 110,000 70,400 0.6400 5,218,603,747 5,218,603,747 5,300,144,355 5,218,603,747 5,218,603,747 0 5,218,603,864 0.00%
1995-10-12 0 0.640 0.620 0.650 - - 0 0 - 5,218,603,747 5,055,522,532 5,300,144,355 - - 0 - 0.00%
1995-10-11 0 0.640 0.630 0.650 - - 0 0 - 5,218,603,747 5,137,063,139 5,300,144,355 - - 0 - 0.00%
1995-10-10 0 0.640 0.640 0.650 0.640 0.640 140,000 89,600 0.6400 5,218,603,747 5,218,603,747 5,300,144,355 5,218,603,747 5,218,603,747 0 5,218,603,864 0.00%
1995-10-09 0 0.640 0.630 0.650 - - 0 0 - 5,218,603,747 5,137,063,139 5,300,144,355 - - 0 - 0.00%
1995-10-06 0 0.640 0.640 0.650 0.640 0.640 50,000 32,000 0.6400 5,218,603,747 5,218,603,747 5,300,144,355 5,218,603,747 5,218,603,747 0 5,218,603,864 -1.54%
1995-10-05 0 0.650 0.640 0.650 0.640 0.650 430,000 279,000 0.6488 5,300,144,355 5,218,603,747 5,300,144,355 5,218,603,747 5,300,144,355 0 5,290,663,074 1.56%
1995-10-04 0 0.640 0.640 0.650 0.640 0.650 180,000 116,500 0.6472 5,218,603,747 5,218,603,747 5,300,144,355 5,218,603,747 5,300,144,355 0 5,277,494,359 -8.57%
1995-10-03 0 0.700 - 0.700 - - 0 0 - 5,707,847,879 - 5,707,847,879 - - 0 - 0.00%
1995-10-02 0 0.700 - - - - 0 0 - 5,707,847,879 - - - - 0 - 0.00%
1995-09-29 0 0.700 - 0.700 - - 0 0 - 5,707,847,879 - 5,707,847,879 - - 0 - 0.00%
1995-09-28 0 0.700 - 0.700 - - 0 0 - 5,707,847,879 - 5,707,847,879 - - 0 - 0.00%
1995-09-27 0 0.700 - 0.710 - - 0 0 - 5,707,847,879 - 5,789,388,486 - - 0 - 0.00%
1995-09-26 0 0.700 - 0.700 - - 0 0 - 5,707,847,879 - 5,707,847,879 - - 0 - -2.78%
1995-09-25 0 0.720 - 0.720 - - 0 0 - 5,870,929,580 - 5,870,929,580 - - 0 - 0.00%
1995-09-22 0 0.720 - 0.720 - - 0 0 - 5,870,929,580 - 5,870,929,580 - - 0 - -1.37%
1995-09-21 0 0.730 - 0.760 - - 0 0 - 5,952,470,188 - 6,197,092,010 - - 0 - 0.00%
1995-09-20 0 0.730 - 0.750 - - 0 0 - 5,952,470,188 - 6,115,551,403 - - 0 - 0.00%
1995-09-19 0 0.730 0.730 - 0.670 0.670 2,000 1,340 0.6700 5,952,470,188 5,952,470,188 - 5,463,226,056 5,463,226,056 0 5,463,225,920 4.29%
1995-09-18 0 0.700 - - - - 0 0 - 5,707,847,879 - - - - 0 - 0.00%
1995-09-15 0 0.700 0.670 0.710 - - 0 0 - 5,707,847,879 5,463,226,056 5,789,388,486 - - 0 - 0.00%
1995-09-14 0 0.700 0.680 0.710 0.700 0.700 100,000 70,000 0.7000 5,707,847,879 5,544,766,663 5,789,388,486 5,707,847,879 5,707,847,879 0 5,707,847,976 4.48%
1995-09-13 0 0.670 0.660 0.700 - - 0 0 - 5,463,226,056 5,381,685,448 5,707,847,879 - - 0 - 0.00%
1995-09-12 0 0.670 0.670 0.700 - - 0 0 - 5,463,226,056 5,463,226,056 5,707,847,879 - - 0 - 1.52%
1995-09-11 0 0.660 0.660 0.700 - - 0 0 - 5,381,685,448 5,381,685,448 5,707,847,879 - - 0 - 0.00%
1995-09-08 0 0.660 0.660 - - - 0 0 - 5,381,685,448 5,381,685,448 - - - 0 - 0.00%
1995-09-07 0 0.660 0.660 0.700 0.650 0.660 34,000 22,240 0.6541 5,381,685,448 5,381,685,448 5,707,847,879 5,300,144,355 5,381,685,448 0 5,333,720,125 -2.94%
1995-09-06 0 0.680 - 0.700 - - 0 0 - 5,544,766,663 - 5,707,847,879 - - 0 - 0.00%
1995-09-05 0 0.680 0.640 0.700 - - 0 0 - 5,544,766,663 5,218,603,747 5,707,847,879 - - 0 - 0.00%
1995-09-04 0 0.680 - - - - 0 0 - 5,544,766,663 - - - - 0 - 0.00%
1995-09-01 0 0.680 0.650 0.680 - - 0 0 - 5,544,766,663 5,300,144,355 5,544,766,663 - - 0 - 0.00%
1995-08-31 0 0.680 - 0.700 - - 0 0 - 5,544,766,663 - 5,707,847,879 - - 0 - 0.00%
1995-08-30 0 0.680 - 0.690 0.680 0.700 200,000 138,000 0.6900 5,544,766,663 - 5,626,307,271 5,544,766,663 5,707,847,879 0 5,626,307,290 -5.56%
1995-08-29 0 0.720 - 0.720 - - 0 0 - 5,870,929,580 - 5,870,929,580 - - 0 - 0.00%
1995-08-25 0 0.720 - 0.720 - - 0 0 - 5,870,929,580 - 5,870,929,580 - - 0 - 0.00%
1995-08-24 0 0.720 - 0.720 - - 0 0 - 5,870,929,580 - 5,870,929,580 - - 0 - 0.00%
1995-08-23 0 0.720 - 0.720 - - 0 0 - 5,870,929,580 - 5,870,929,580 - - 0 - 0.00%
1995-08-22 0 0.720 - 0.720 - - 0 0 - 5,870,929,580 - 5,870,929,580 - - 0 - 0.00%
1995-08-21 0 0.720 - 0.720 - - 0 0 - 5,870,929,580 - 5,870,929,580 - - 0 - 0.00%
1995-08-18 0 0.720 - 0.720 - - 0 0 - 5,870,929,580 - 5,870,929,580 - - 0 - 0.00%
1995-08-17 0 0.720 - 0.720 - - 0 0 - 5,870,929,580 - 5,870,929,580 - - 0 - 0.00%
1995-08-16 0 0.720 - 0.720 - - 0 0 - 5,870,929,580 - 5,870,929,580 - - 0 - 0.00%
1995-08-15 0 0.720 - 0.720 - - 0 0 - 5,870,929,580 - 5,870,929,580 - - 0 - 0.00%
1995-08-14 0 0.720 - 0.720 - - 0 0 - 5,870,929,580 - 5,870,929,580 - - 0 - 0.00%
1995-08-11 0 0.720 - 0.720 - - 0 0 - 5,870,929,580 - 5,870,929,580 - - 0 - 0.00%
1995-08-10 0 0.720 - 0.720 - - 0 0 - 5,870,929,580 - 5,870,929,580 - - 0 - 0.00%
1995-08-09 0 0.720 - 0.720 - - 0 0 - 5,870,929,580 - 5,870,929,580 - - 0 - 0.00%
1995-08-08 0 0.720 - 0.720 - - 0 0 - 5,870,929,580 - 5,870,929,580 - - 0 - 0.00%
1995-08-07 0 0.720 0.710 0.730 0.700 0.720 270,000 193,600 0.7170 5,870,929,580 5,789,388,486 5,952,470,188 5,707,847,879 5,870,929,580 0 5,846,769,144 0.00%
1995-08-04 0 0.720 0.700 0.720 0.710 0.720 120,000 86,200 0.7183 5,870,929,580 5,707,847,879 5,870,929,580 5,789,388,486 5,870,929,580 0 5,857,339,232 1.41%
1995-08-03 0 0.710 0.710 0.720 0.710 0.720 304,000 217,340 0.7149 5,789,388,486 5,789,388,486 5,870,929,580 5,789,388,486 5,870,929,580 0 5,829,622,552 0.00%
1995-08-02 0 0.710 0.710 0.720 0.710 0.710 80,000 56,800 0.7100 5,789,388,486 5,789,388,486 5,870,929,580 5,789,388,486 5,789,388,486 0 5,789,388,661 -1.39%
1995-08-01 0 0.720 - 0.720 0.720 0.720 20,000 14,400 0.7200 5,870,929,580 - 5,870,929,580 5,870,929,580 5,870,929,580 0 5,870,929,347 0.00%
1995-07-31 0 0.720 0.700 0.740 0.720 0.720 50,000 36,000 0.7200 5,870,929,580 5,707,847,879 6,034,010,795 5,870,929,580 5,870,929,580 0 5,870,929,347 0.00%
1995-07-28 0 0.720 - 0.720 - - 0 0 - 5,870,929,580 - 5,870,929,580 - - 0 - 0.00%
1995-07-27 0 0.720 - 0.720 - - 0 0 - 5,870,929,580 - 5,870,929,580 - - 0 - 0.00%
1995-07-26 0 0.720 - 0.720 - - 0 0 - 5,870,929,580 - 5,870,929,580 - - 0 - 0.00%
1995-07-25 0 0.720 - 0.720 - - 0 0 - 5,870,929,580 - 5,870,929,580 - - 0 - 0.00%
1995-07-24 0 0.720 - 0.720 - - 0 0 - 5,870,929,580 - 5,870,929,580 - - 0 - 0.00%
1995-07-21 0 0.720 - 0.720 0.720 0.720 20,000 14,400 0.7200 5,870,929,580 - 5,870,929,580 5,870,929,580 5,870,929,580 0 5,870,929,347 0.00%
1995-07-20 0 0.720 0.680 0.720 - - 0 0 - 5,870,929,580 5,544,766,663 5,870,929,580 - - 0 - 0.00%
1995-07-19 0 0.720 0.670 0.720 0.720 0.720 10,000 7,200 0.7200 5,870,929,580 5,463,226,056 5,870,929,580 5,870,929,580 5,870,929,580 0 5,870,929,347 -4.00%
1995-07-18 0 0.750 0.680 0.770 0.750 0.750 30,000 22,500 0.7500 6,115,551,403 5,544,766,663 6,278,632,618 6,115,551,403 6,115,551,403 0 6,115,551,403 4.17%
1995-07-17 0 0.720 0.710 0.720 0.700 0.720 208,000 148,760 0.7152 5,870,929,580 5,789,388,486 5,870,929,580 5,707,847,879 5,870,929,580 0 5,831,727,094 1.41%
1995-07-14 0 0.710 0.680 0.710 0.680 0.710 174,000 119,600 0.6874 5,789,388,486 5,544,766,663 5,789,388,486 5,544,766,663 5,789,388,486 0 5,604,750,558 4.41%
1995-07-13 0 0.680 0.680 0.690 0.670 0.680 1,106,000 747,060 0.6755 5,544,766,663 5,544,766,663 5,626,307,271 5,463,226,056 5,544,766,663 0 5,507,756,276 1.49%
1995-07-12 0 0.670 0.660 0.670 0.660 0.670 580,000 385,100 0.6640 5,463,226,056 5,381,685,448 5,463,226,056 5,381,685,448 5,463,226,056 0 5,414,020,334 3.08%
1995-07-11 0 0.650 0.650 0.660 0.650 0.650 20,000 13,000 0.6500 5,300,144,355 5,300,144,355 5,381,685,448 5,300,144,355 5,300,144,355 0 5,300,144,549 -1.52%
1995-07-10 0 0.660 0.650 0.660 0.660 0.660 100,000 66,000 0.6600 5,381,685,448 5,300,144,355 5,381,685,448 5,381,685,448 5,381,685,448 0 5,381,685,234 -1.49%
1995-07-07 0 0.670 0.660 0.670 0.660 0.670 230,000 152,100 0.6613 5,463,226,056 5,381,685,448 5,463,226,056 5,381,685,448 5,463,226,056 0 5,392,320,976 0.00%
1995-07-06 0 0.670 0.650 0.670 0.660 0.670 360,000 239,200 0.6644 5,463,226,056 5,300,144,355 5,463,226,056 5,381,685,448 5,463,226,056 0 5,417,925,539 0.00%
1995-07-05 0 0.670 0.650 0.670 0.660 0.670 810,000 536,900 0.6628 5,463,226,056 5,300,144,355 5,463,226,056 5,381,685,448 5,463,226,056 0 5,404,838,762 0.00%
1995-07-04 0 0.670 0.650 0.660 0.660 0.670 160,000 106,100 0.6631 5,463,226,056 5,300,144,355 5,381,685,448 5,381,685,448 5,463,226,056 0 5,407,166,699 0.00%
1995-07-03 0 0.670 0.650 0.670 - - 0 0 - 5,463,226,056 5,300,144,355 5,463,226,056 - - 0 - 0.00%
1995-06-30 0 0.670 0.660 0.720 0.670 0.670 140,000 93,800 0.6700 5,463,226,056 5,381,685,448 5,870,929,580 5,463,226,056 5,463,226,056 0 5,463,225,920 0.00%
1995-06-29 0 0.670 0.660 0.680 0.660 0.670 80,000 53,300 0.6663 5,463,226,056 5,381,685,448 5,544,766,663 5,381,685,448 5,463,226,056 0 5,432,648,163 1.52%
1995-06-28 0 0.660 0.650 0.660 0.660 0.660 30,000 19,800 0.6600 5,381,685,448 5,300,144,355 5,381,685,448 5,381,685,448 5,381,685,448 0 5,381,685,234 0.00%
1995-06-27 0 0.660 0.650 0.670 0.660 0.660 50,000 33,000 0.6600 5,381,685,448 5,300,144,355 5,463,226,056 5,381,685,448 5,381,685,448 0 5,381,685,234 0.00%
1995-06-26 0 0.660 0.650 0.660 0.660 0.660 54,000 35,640 0.6600 5,381,685,448 5,300,144,355 5,381,685,448 5,381,685,448 5,381,685,448 0 5,381,685,234 0.00%
1995-06-23 0 0.660 0.660 0.680 0.660 0.680 36,000 23,800 0.6611 5,381,685,448 5,381,685,448 5,544,766,663 5,381,685,448 5,544,766,663 0 5,390,745,311 0.00%
1995-06-22 0 0.660 0.660 0.700 0.660 0.660 46,000 30,360 0.6600 5,381,685,448 5,381,685,448 5,707,847,879 5,381,685,448 5,381,685,448 0 5,381,685,234 -7.04%
1995-06-21 0 0.710 - 0.710 - - 0 0 - 5,789,388,486 - 5,789,388,486 - - 0 - -1.39%
1995-06-20 0 0.720 0.650 0.720 0.720 0.720 56,000 40,320 0.7200 5,870,929,580 5,300,144,355 5,870,929,580 5,870,929,580 5,870,929,580 0 5,870,929,347 5.88%
1995-06-16 0 0.680 0.680 0.720 - - 0 0 - 5,544,766,663 5,544,766,663 5,870,929,580 - - 0 - 4.62%
1995-06-15 0 0.650 0.650 0.670 0.650 0.650 70,000 45,500 0.6500 5,300,144,355 5,300,144,355 5,463,226,056 5,300,144,355 5,300,144,355 0 5,300,144,549 -2.99%
1995-06-14 0 0.670 0.660 0.670 - - 0 0 - 5,463,226,056 5,381,685,448 5,463,226,056 - - 0 - 0.00%
1995-06-13 0 0.670 0.660 0.670 0.670 0.670 50,000 33,500 0.6700 5,463,226,056 5,381,685,448 5,463,226,056 5,463,226,056 5,463,226,056 0 5,463,225,920 0.00%
1995-06-12 0 0.670 0.670 - 0.670 0.670 144,000 96,480 0.6700 5,463,226,056 5,463,226,056 - 5,463,226,056 5,463,226,056 0 5,463,225,920 0.00%
1995-06-09 0 0.670 0.660 0.680 - - 0 0 - 5,463,226,056 5,381,685,448 5,544,766,663 - - 0 - 0.00%
1995-06-08 0 0.670 0.660 0.670 0.670 0.670 300,000 201,000 0.6700 5,463,226,056 5,381,685,448 5,463,226,056 5,463,226,056 5,463,226,056 0 5,463,225,920 0.00%
1995-06-07 0 0.670 0.660 0.680 0.670 0.670 772,000 517,240 0.6700 5,463,226,056 5,381,685,448 5,544,766,663 5,463,226,056 5,463,226,056 0 5,463,225,920 0.00%
1995-06-06 0 0.670 0.660 - - - 0 0 - 5,463,226,056 5,381,685,448 - - - 0 - 0.00%
1995-06-05 0 0.670 0.660 0.670 0.670 0.670 4,280,000 2,867,600 0.6700 5,463,226,056 5,381,685,448 5,463,226,056 5,463,226,056 5,463,226,056 0 5,463,225,920 0.00%
1995-06-01 0 0.670 0.670 0.720 0.660 0.670 180,000 119,800 0.6656 5,463,226,056 5,463,226,056 5,870,929,580 5,381,685,448 5,463,226,056 0 5,426,985,615 1.52%
1995-05-31 0 0.660 0.650 0.660 0.660 0.660 60,000 39,600 0.6600 5,381,685,448 5,300,144,355 5,381,685,448 5,381,685,448 5,381,685,448 0 5,381,685,234 -0.60%
1995-05-30 0 0.664 0.650 0.680 - - 0 0 - 5,414,301,302 5,300,144,355 5,544,766,663 - - 0 - 0.00%
1995-05-29 0 0.664 0.640 0.680 - - 0 0 - 5,414,301,302 5,218,603,747 5,544,766,663 - - 0 - 0.00%
1995-05-26 0 0.664 0.650 0.720 - - 0 0 - 5,414,301,302 5,300,144,355 5,870,929,580 - - 0 - 0.00%
1995-05-25 0 0.664 0.650 0.720 - - 0 0 - 5,414,301,302 5,300,144,355 5,870,929,580 - - 0 - 0.00%
1995-05-24 0 0.664 0.650 0.720 - - 0 0 - 5,414,301,302 5,300,144,355 5,870,929,580 - - 0 - 0.00%
1995-05-23 0 0.664 0.650 0.720 - - 0 0 - 5,414,301,302 5,300,144,355 5,870,929,580 - - 0 - 0.00%
1995-05-22 0 0.664 0.640 0.720 - - 0 0 - 5,414,301,302 5,218,603,747 5,870,929,580 - - 0 - 0.00%
1995-05-19 0 0.664 0.640 0.720 - - 0 0 - 5,414,301,302 5,218,603,747 5,870,929,580 - - 0 - 0.00%
1995-05-18 0 0.664 0.640 - - - 0 0 - 5,414,301,302 5,218,603,747 - - - 0 - 0.00%
1995-05-17 0 0.664 - 0.690 - - 0 0 - 5,414,301,302 - 5,626,307,271 - - 0 - 0.00%
1995-05-16 0 0.664 0.640 0.720 - - 0 0 - 5,414,301,302 5,218,603,747 5,870,929,580 - - 0 - 0.00%
1995-05-15 0 0.664 0.640 0.720 - - 0 0 - 5,414,301,302 5,218,603,747 5,870,929,580 - - 0 - 0.00%
1995-05-12 0 0.664 0.630 0.720 - - 0 0 - 5,414,301,302 5,137,063,139 5,870,929,580 - - 0 - 0.00%
1995-05-11 0 0.664 - 0.720 - - 0 0 - 5,414,301,302 - 5,870,929,580 - - 0 - -0.00%
1995-05-10 0 0.720 - 0.720 - - 0 0 - 5,414,301,724 - 5,414,301,724 - - 0 - 0.00%
1995-05-09 0 0.720 - 0.720 - - 0 0 - 5,414,301,724 - 5,414,301,724 - - 0 - 0.00%
1995-05-08 0 0.720 - 0.720 0.720 0.720 44,000 31,680 0.7200 5,414,301,724 - 5,414,301,724 5,414,301,724 5,414,301,724 0 5,414,301,509 0.00%
1995-05-05 0 0.720 - 0.720 - - 0 0 - 5,414,301,724 - 5,414,301,724 - - 0 - 0.00%
1995-05-04 0 0.720 - 0.720 - - 0 0 - 5,414,301,724 - 5,414,301,724 - - 0 - 0.00%
1995-05-03 0 0.720 - 0.720 - - 0 0 - 5,414,301,724 - 5,414,301,724 - - 0 - 0.00%
1995-05-02 0 0.720 - 0.720 - - 0 0 - 5,414,301,724 - 5,414,301,724 - - 0 - 0.00%
1995-05-01 0 0.720 - 0.720 - - 0 0 - 5,414,301,724 - 5,414,301,724 - - 0 - 0.00%
1995-04-28 0 0.720 - 0.720 - - 0 0 - 5,414,301,724 - 5,414,301,724 - - 0 - 0.00%
1995-04-27 0 0.720 - 0.720 - - 0 0 - 5,414,301,724 - 5,414,301,724 - - 0 - 0.00%
1995-04-26 0 0.720 - 0.720 - - 0 0 - 5,414,301,724 - 5,414,301,724 - - 0 - 0.00%
1995-04-25 0 0.720 0.680 0.720 - - 0 0 - 5,414,301,724 5,113,507,034 5,414,301,724 - - 0 - -8.86%
1995-04-24 0 0.790 - 0.790 - - 0 0 - 5,940,692,094 - 5,940,692,094 - - 0 - 0.00%
1995-04-21 0 0.790 - 0.790 - - 0 0 - 5,940,692,094 - 5,940,692,094 - - 0 - 0.00%
1995-04-20 0 0.790 - 0.790 - - 0 0 - 5,940,692,094 - 5,940,692,094 - - 0 - 0.00%
1995-04-19 0 0.790 - 0.790 - - 0 0 - 5,940,692,094 - 5,940,692,094 - - 0 - 0.00%
1995-04-18 0 0.790 - 0.790 - - 0 0 - 5,940,692,094 - 5,940,692,094 - - 0 - -4.82%
1995-04-13 0 0.830 - 0.830 - - 0 0 - 6,241,486,336 - 6,241,486,336 - - 0 - 0.00%
1995-04-12 0 0.830 - 0.830 - - 0 0 - 6,241,486,336 - 6,241,486,336 - - 0 - 0.00%
1995-04-11 0 0.830 0.790 0.830 - - 0 0 - 6,241,486,336 5,940,692,094 6,241,486,336 - - 0 - 0.00%
1995-04-10 0 0.830 - 0.830 - - 0 0 - 6,241,486,336 - 6,241,486,336 - - 0 - 0.00%
1995-04-07 0 0.830 - 0.830 - - 0 0 - 6,241,486,336 - 6,241,486,336 - - 0 - 0.00%
1995-04-06 0 0.830 - 0.830 - - 0 0 - 6,241,486,336 - 6,241,486,336 - - 0 - 0.00%
1995-04-04 0 0.830 - 0.830 - - 0 0 - 6,241,486,336 - 6,241,486,336 - - 0 - 0.00%
1995-04-03 0 0.830 - 0.830 - - 0 0 - 6,241,486,336 - 6,241,486,336 - - 0 - 0.00%
1995-03-31 0 0.830 - 0.830 - - 0 0 - 6,241,486,336 - 6,241,486,336 - - 0 - 0.00%
1995-03-30 0 0.830 - 0.830 - - 0 0 - 6,241,486,336 - 6,241,486,336 - - 0 - 0.00%
1995-03-29 0 0.830 - 0.830 - - 0 0 - 6,241,486,336 - 6,241,486,336 - - 0 - 0.00%
1995-03-28 0 0.830 - 0.830 - - 0 0 - 6,241,486,336 - 6,241,486,336 - - 0 - 0.00%
1995-03-27 0 0.830 - 0.830 - - 0 0 - 6,241,486,336 - 6,241,486,336 - - 0 - 0.00%
1995-03-24 0 0.830 - 0.830 - - 0 0 - 6,241,486,336 - 6,241,486,336 - - 0 - 0.00%
1995-03-23 0 0.830 - 0.830 - - 0 0 - 6,241,486,336 - 6,241,486,336 - - 0 - 0.00%
1995-03-22 0 0.830 - 0.830 - - 0 0 - 6,241,486,336 - 6,241,486,336 - - 0 - 0.00%
1995-03-21 0 0.830 - 0.830 - - 0 0 - 6,241,486,336 - 6,241,486,336 - - 0 - 0.00%
1995-03-20 0 0.830 - 0.830 - - 0 0 - 6,241,486,336 - 6,241,486,336 - - 0 - 0.00%
1995-03-17 0 0.830 - 0.830 - - 0 0 - 6,241,486,336 - 6,241,486,336 - - 0 - 0.00%
1995-03-16 0 0.830 - - - - 0 0 - 6,241,486,336 - - - - 0 - 0.00%
1995-03-15 0 0.830 - - - - 0 0 - 6,241,486,336 - - - - 0 - 0.00%
1995-03-14 0 0.830 - - - - 0 0 - 6,241,486,336 - - - - 0 - 0.00%
1995-03-13 0 0.830 - - - - 0 0 - 6,241,486,336 - - - - 0 - 0.00%
1995-03-10 0 0.830 - - - - 0 0 - 6,241,486,336 - - - - 0 - 0.00%
1995-03-09 0 0.830 - - - - 0 0 - 6,241,486,336 - - - - 0 - 0.00%
1995-03-08 0 0.830 - - - - 0 0 - 6,241,486,336 - - - - 0 - 0.00%
1995-03-07 0 0.830 - - - - 0 0 - 6,241,486,336 - - - - 0 - 0.00%
1995-03-06 0 0.830 - - - - 0 0 - 6,241,486,336 - - - - 0 - 0.00%
1995-03-03 0 0.830 - - - - 0 0 - 6,241,486,336 - - - - 0 - 0.00%
1995-03-02 0 0.830 - - - - 0 0 - 6,241,486,336 - - - - 0 - 0.00%
1995-03-01 0 0.830 - - - - 0 0 - 6,241,486,336 - - - - 0 - 0.00%
1995-02-28 0 0.830 - - - - 0 0 - 6,241,486,336 - - - - 0 - 0.00%
1995-02-27 0 0.830 - - - - 0 0 - 6,241,486,336 - - - - 0 - 0.00%
1995-02-24 0 0.830 - - - - 0 0 - 6,241,486,336 - - - - 0 - 0.00%
1995-02-23 0 0.830 - - - - 0 0 - 6,241,486,336 - - - - 0 - 0.00%
1995-02-22 0 0.830 - - - - 0 0 - 6,241,486,336 - - - - 0 - 0.00%
1995-02-21 0 0.830 - - - - 0 0 - 6,241,486,336 - - - - 0 - 0.00%
1995-02-20 0 0.830 - - - - 0 0 - 6,241,486,336 - - - - 0 - 0.00%
1995-02-17 0 0.830 - - - - 0 0 - 6,241,486,336 - - - - 0 - 0.00%
1995-02-16 0 0.830 - - - - 0 0 - 6,241,486,336 - - - - 0 - 0.00%
1995-02-15 0 0.830 0.800 - - - 0 0 - 6,241,486,336 6,015,890,655 - - - 0 - 0.00%
1995-02-14 0 0.830 - - - - 0 0 - 6,241,486,336 - - - - 0 - 0.00%
1995-02-13 0 0.830 0.800 - - - 0 0 - 6,241,486,336 6,015,890,655 - - - 0 - 0.00%
1995-02-10 0 0.830 - - - - 0 0 - 6,241,486,336 - - - - 0 - 0.00%
1995-02-09 0 0.830 - - - - 0 0 - 6,241,486,336 - - - - 0 - 0.00%
1995-02-08 0 0.830 - 0.830 - - 0 0 - 6,241,486,336 - 6,241,486,336 - - 0 - 0.00%
1995-02-07 0 0.830 - 0.830 0.830 0.830 30,000 24,900 0.8300 6,241,486,336 - 6,241,486,336 6,241,486,336 6,241,486,336 0 6,241,486,461 0.00%
1995-02-06 0 0.830 - 0.850 0.830 0.830 50,000 41,500 0.8300 6,241,486,336 - 6,391,883,905 6,241,486,336 6,241,486,336 0 6,241,486,461 -2.35%
1995-02-03 0 0.850 - - - - 0 0 - 6,391,883,905 - - - - 0 - 0.00%
1995-01-30 0 0.850 - - - - 0 0 - 6,391,883,905 - - - - 0 - 0.00%
1995-01-27 0 0.850 - - - - 0 0 - 6,391,883,905 - - - - 0 - 0.00%
1995-01-26 0 0.850 - 0.850 - - 0 0 - 6,391,883,905 - 6,391,883,905 - - 0 - 0.00%
1995-01-25 0 0.850 - 0.850 - - 0 0 - 6,391,883,905 - 6,391,883,905 - - 0 - 0.00%
1995-01-24 0 0.850 - 0.850 - - 0 0 - 6,391,883,905 - 6,391,883,905 - - 0 - 0.00%
1995-01-23 0 0.850 0.820 0.850 - - 0 0 - 6,391,883,905 6,166,287,775 6,391,883,905 - - 0 - 0.00%
1995-01-20 0 0.850 0.820 0.850 0.850 0.850 50,000 42,500 0.8500 6,391,883,905 6,166,287,775 6,391,883,905 6,391,883,905 6,391,883,905 0 6,391,883,725 0.00%
1995-01-19 0 0.850 0.820 0.850 - - 0 0 - 6,391,883,905 6,166,287,775 6,391,883,905 - - 0 - 0.00%
1995-01-18 0 0.850 - 0.850 0.850 0.850 50,000 42,500 0.8500 6,391,883,905 - 6,391,883,905 6,391,883,905 6,391,883,905 0 6,391,883,725 0.00%
1995-01-17 0 0.850 - 0.860 - - 0 0 - 6,391,883,905 - 6,467,082,465 - - 0 - 0.00%
1995-01-16 0 0.850 - 0.850 - - 0 0 - 6,391,883,905 - 6,391,883,905 - - 0 - 0.00%
1995-01-13 0 0.850 0.820 0.850 - - 0 0 - 6,391,883,905 6,166,287,775 6,391,883,905 - - 0 - 0.00%
1995-01-12 0 0.850 0.830 0.850 - - 0 0 - 6,391,883,905 6,241,486,336 6,391,883,905 - - 0 - 0.00%
1995-01-11 0 0.850 0.850 0.880 0.850 0.880 350,000 300,000 0.8571 6,391,883,905 6,391,883,905 6,617,479,586 6,391,883,905 6,617,479,586 0 6,445,597,034 -5.56%
1995-01-10 0 0.900 0.890 0.920 - - 0 0 - 6,767,876,706 6,692,678,146 6,918,274,275 - - 0 - 0.00%
1995-01-09 0 0.900 0.900 0.940 0.900 0.900 28,000 25,200 0.9000 6,767,876,706 6,767,876,706 7,068,671,396 6,767,876,706 6,767,876,706 0 6,767,876,886 -3.23%
1995-01-06 0 0.930 - - - - 0 0 - 6,993,472,836 - - - - 0 - 0.00%
1995-01-05 0 0.930 - - - - 0 0 - 6,993,472,836 - - - - 0 - 0.00%
1995-01-04 0 0.930 - - - - 0 0 - 6,993,472,836 - - - - 0 - 0.00%
1995-01-03 0 0.930 - - - - 0 0 - 6,993,472,836 - - - - 0 - 0.00%
1994-12-30 0 0.930 0.920 - - - 0 0 - 6,993,472,836 6,918,274,275 - - - 0 - 0.00%
1994-12-29 0 0.930 - - - - 0 0 - 6,993,472,836 - - - - 0 - 0.00%
1994-12-28 0 0.930 - - - - 0 0 - 6,993,472,836 - - - - 0 - 0.00%
1994-12-23 0 0.930 - - - - 0 0 - 6,993,472,836 - - - - 0 - 0.00%
1994-12-22 0 0.930 0.930 - - - 0 0 - 6,993,472,836 6,993,472,836 - - - 0 - 0.00%
1994-12-21 0 0.930 0.920 - - - 0 0 - 6,993,472,836 6,918,274,275 - - - 0 - 0.00%
1994-12-20 0 0.930 0.920 - - - 0 0 - 6,993,472,836 6,918,274,275 - - - 0 - 0.00%
1994-12-19 0 0.930 0.920 - - - 0 0 - 6,993,472,836 6,918,274,275 - - - 0 - 0.00%
1994-12-16 0 0.930 0.930 - - - 0 0 - 6,993,472,836 6,993,472,836 - - - 0 - 0.00%
1994-12-15 0 0.930 0.920 - - - 0 0 - 6,993,472,836 6,918,274,275 - - - 0 - 0.00%
1994-12-14 0 0.930 0.920 - 0.930 0.930 40,000 37,200 0.9300 6,993,472,836 6,918,274,275 - 6,993,472,836 6,993,472,836 0 6,993,472,782 1.09%
1994-12-13 0 0.920 0.900 - 0.920 0.920 302,000 277,840 0.9200 6,918,274,275 6,767,876,706 - 6,918,274,275 6,918,274,275 0 6,918,274,150 0.00%
1994-12-12 0 0.920 0.920 - 0.920 0.920 84,000 77,280 0.9200 6,918,274,275 6,918,274,275 - 6,918,274,275 6,918,274,275 0 6,918,274,150 0.00%
1994-12-09 0 0.920 0.910 0.930 0.920 0.930 860,000 792,500 0.9215 6,918,274,275 6,843,075,715 6,993,472,836 6,918,274,275 6,993,472,836 0 6,929,641,385 -1.08%
1994-12-08 0 0.930 0.930 0.960 - - 200,000 186,000 0.9300 6,993,472,836 6,993,472,836 7,219,068,517 - - 0 6,993,472,782 0.00%
1994-12-07 0 0.930 0.930 - - - 0 0 - 6,993,472,836 6,993,472,836 - - - 0 - 0.00%
1994-12-06 0 0.930 0.930 0.950 0.930 0.930 10,000 9,300 0.9300 6,993,472,836 6,993,472,836 7,143,869,956 6,993,472,836 6,993,472,836 0 6,993,472,782 0.00%
1994-12-05 0 0.930 0.930 - - - 0 0 - 6,993,472,836 6,993,472,836 - - - 0 - 0.00%
1994-12-02 0 0.930 0.920 0.940 0.920 0.930 250,000 231,500 0.9260 6,993,472,836 6,918,274,275 7,068,671,396 6,918,274,275 6,993,472,836 0 6,963,393,329 0.00%
1994-12-01 0 0.930 0.930 - - - 0 0 - 6,993,472,836 6,993,472,836 - - - 0 - 0.00%
1994-11-30 0 0.930 0.920 - 0.920 0.950 1,150,000 1,064,600 0.9257 6,993,472,836 6,918,274,275 - 6,918,274,275 7,143,869,956 0 6,961,431,626 -2.11%
1994-11-29 0 0.950 0.940 - 0.950 0.950 88,000 83,600 0.9500 7,143,869,956 7,068,671,396 - 7,143,869,956 7,143,869,956 0 7,143,870,046 2.15%
1994-11-28 0 0.930 0.930 0.960 - - 0 0 - 6,993,472,836 6,993,472,836 7,219,068,517 - - 0 - 0.00%
1994-11-25 0 0.930 0.930 0.950 0.930 0.930 180,000 167,400 0.9300 6,993,472,836 6,993,472,836 7,143,869,956 6,993,472,836 6,993,472,836 0 6,993,472,782 1.09%
1994-11-24 0 0.920 0.920 - - - 0 0 - 6,918,274,275 6,918,274,275 - - - 0 - 0.00%
1994-11-23 0 0.920 0.920 - 0.920 0.920 20,000 18,400 0.9200 6,918,274,275 6,918,274,275 - 6,918,274,275 6,918,274,275 0 6,918,274,150 -4.17%
1994-11-22 0 0.960 0.940 0.980 0.960 0.960 94,000 88,840 0.9451 7,219,068,517 7,068,671,396 7,369,466,086 7,219,068,517 7,219,068,517 0 7,107,070,715 0.00%
1994-11-21 0 0.960 0.960 0.970 0.960 0.960 2,000 1,920 0.9600 7,219,068,517 7,219,068,517 7,294,267,525 7,219,068,517 7,219,068,517 0 7,219,068,678 -1.03%
1994-11-18 0 0.970 0.960 0.980 - - 1,000,000 960,000 0.9600 7,294,267,525 7,219,068,517 7,369,466,086 - - 0 7,219,068,678 0.00%
1994-11-17 0 0.970 0.960 0.980 - - 0 0 - 7,294,267,525 7,219,068,517 7,369,466,086 - - 0 - 0.00%
1994-11-16 0 0.970 0.960 - - - 0 0 - 7,294,267,525 7,219,068,517 - - - 0 - 0.00%
1994-11-15 0 0.970 0.960 - - - 0 0 - 7,294,267,525 7,219,068,517 - - - 0 - 0.00%
1994-11-14 0 0.970 0.960 0.970 - - 0 0 - 7,294,267,525 7,219,068,517 7,294,267,525 - - 0 - 0.00%
1994-11-11 0 0.970 0.960 0.970 - - 0 0 - 7,294,267,525 7,219,068,517 7,294,267,525 - - 0 - 0.00%
1994-11-10 0 0.970 0.960 0.970 - - 0 0 - 7,294,267,525 7,219,068,517 7,294,267,525 - - 0 - 0.00%
1994-11-09 0 0.970 0.960 0.970 0.960 0.970 130,000 125,100 0.9623 7,294,267,525 7,219,068,517 7,294,267,525 7,219,068,517 7,294,267,525 0 7,236,422,209 1.04%
1994-11-08 0 0.960 0.960 0.970 - - 0 0 - 7,219,068,517 7,219,068,517 7,294,267,525 - - 0 - 0.00%
1994-11-07 0 0.960 0.940 - - - 0 0 - 7,219,068,517 7,068,671,396 - - - 0 - 0.00%
1994-11-04 0 0.960 0.960 0.980 0.960 0.960 50,000 48,000 0.9600 7,219,068,517 7,219,068,517 7,369,466,086 7,219,068,517 7,219,068,517 0 7,219,068,678 0.00%
1994-11-03 0 0.960 0.960 0.980 0.960 0.960 200,000 192,000 0.9600 7,219,068,517 7,219,068,517 7,369,466,086 7,219,068,517 7,219,068,517 0 7,219,068,678 0.00%
1994-11-02 0 0.960 0.920 0.980 - - 0 0 - 7,219,068,517 6,918,274,275 7,369,466,086 - - 0 - 0.00%
1994-11-01 0 0.960 0.920 0.980 0.960 0.960 50,000 48,000 0.9600 7,219,068,517 6,918,274,275 7,369,466,086 7,219,068,517 7,219,068,517 0 7,219,068,678 0.00%
1994-10-31 0 0.960 0.920 0.960 - - 0 0 - 7,219,068,517 6,918,274,275 7,219,068,517 - - 0 - 0.00%
1994-10-28 0 0.960 0.960 1.000 0.920 0.970 168,000 159,840 0.9514 7,219,068,517 7,219,068,517 7,519,863,206 6,918,274,275 7,294,267,525 0 7,154,612,708 4.35%
1994-10-27 0 0.920 0.900 0.920 0.900 0.920 14,000 12,680 0.9057 6,918,274,275 6,767,876,706 6,918,274,275 6,767,876,706 6,918,274,275 0 6,810,847,533 0.00%
1994-10-26 0 0.920 0.900 0.920 - - 0 0 - 6,918,274,275 6,767,876,706 6,918,274,275 - - 0 - 0.00%
1994-10-25 0 0.920 0.900 0.920 - - 0 0 - 6,918,274,275 6,767,876,706 6,918,274,275 - - 0 - 0.00%
1994-10-24 0 0.920 0.900 - 0.920 0.920 60,000 55,200 0.9200 6,918,274,275 6,767,876,706 - 6,918,274,275 6,918,274,275 0 6,918,274,150 2.22%
1994-10-21 0 0.900 0.900 0.910 - - 0 0 - 6,767,876,706 6,767,876,706 6,843,075,715 - - 0 - 0.00%
1994-10-20 0 0.900 0.880 0.910 0.870 0.900 140,000 123,800 0.8843 6,767,876,706 6,617,479,586 6,843,075,715 6,542,281,025 6,767,876,706 0 6,649,707,607 4.65%
1994-10-19 0 0.860 0.860 - 0.850 0.860 44,000 37,600 0.8545 6,467,082,465 6,467,082,465 - 6,391,883,905 6,467,082,465 0 6,426,064,922 3.61%
1994-10-18 0 0.830 0.830 - 0.830 0.830 42,000 34,860 0.8300 6,241,486,336 6,241,486,336 - 6,241,486,336 6,241,486,336 0 6,241,486,461 2.47%
1994-10-17 0 0.810 0.810 - - - 0 0 - 6,091,089,215 6,091,089,215 - - - 0 - 1.25%
1994-10-14 0 0.830 0.820 - - - 0 0 - 6,015,890,444 5,943,409,904 - - - 0 - 0.00%
1994-10-12 0 0.830 0.820 - - - 0 0 - 6,015,890,444 5,943,409,904 - - - 0 - 0.00%
1994-10-11 0 0.830 0.820 0.830 0.830 0.830 90,000 74,700 0.8300 6,015,890,444 5,943,409,904 6,015,890,444 6,015,890,444 6,015,890,444 0 6,015,890,565 0.00%
1994-10-10 0 0.830 0.820 0.840 - - 0 0 - 6,015,890,444 5,943,409,904 6,088,370,984 - - 0 - 0.00%
1994-10-07 0 0.830 0.790 0.830 0.830 0.830 52,000 43,160 0.8300 6,015,890,444 5,725,968,284 6,015,890,444 6,015,890,444 6,015,890,444 0 6,015,890,565 -1.19%
1994-10-06 0 0.840 0.820 0.850 - - 0 0 - 6,088,370,984 5,943,409,904 6,160,851,956 - - 0 - 0.00%
1994-10-05 0 0.840 0.820 0.840 0.840 0.860 230,000 194,200 0.8443 6,088,370,984 5,943,409,904 6,088,370,984 6,088,370,984 6,233,332,496 0 6,119,884,483 -2.33%
1994-10-04 0 0.860 0.820 0.880 0.860 0.860 30,000 25,800 0.8600 6,233,332,496 5,943,409,904 6,378,293,577 6,233,332,496 6,233,332,496 0 6,233,332,393 0.00%
1994-10-03 0 0.860 0.800 0.860 0.790 0.860 230,000 188,600 0.8200 6,233,332,496 5,798,448,824 6,233,332,496 5,725,968,284 6,233,332,496 0 5,943,409,956 10.26%
1994-09-30 0 0.780 0.750 0.780 0.760 0.780 230,000 176,900 0.7691 5,653,487,312 5,436,045,691 5,653,487,312 5,508,526,231 5,653,487,312 0 5,574,704,248 0.00%
1994-09-29 0 0.780 0.760 0.790 0.760 0.780 380,000 293,000 0.7711 5,653,487,312 5,508,526,231 5,725,968,284 5,508,526,231 5,653,487,312 0 5,588,636,448 2.63%
1994-09-28 0 0.760 0.750 0.780 0.760 0.770 110,000 84,460 0.7678 5,508,526,231 5,436,045,691 5,653,487,312 5,508,526,231 5,581,006,771 0 5,565,192,959 1.33%
1994-09-27 0 0.750 0.750 - - - 0 0 - 5,436,045,691 5,436,045,691 - - - 0 - 0.00%
1994-09-26 0 0.750 0.730 0.750 0.750 0.750 200,000 150,000 0.7500 5,436,045,691 5,291,084,611 5,436,045,691 5,436,045,691 5,436,045,691 0 5,436,045,691 0.00%
1994-09-23 0 0.750 0.750 0.790 0.700 0.790 450,000 333,700 0.7416 5,436,045,691 5,436,045,691 5,725,968,284 5,073,642,559 5,725,968,284 0 5,374,839,844 7.14%
1994-09-22 0 0.700 0.690 0.710 0.700 0.710 140,000 99,000 0.7071 5,073,642,559 5,001,162,019 5,146,123,099 5,073,642,559 5,146,123,099 0 5,125,414,509 -4.11%
1994-09-20 0 0.730 0.715 0.750 0.730 0.730 100,000 73,000 0.7300 5,291,084,611 5,182,363,369 5,436,045,691 5,291,084,611 5,291,084,611 0 5,291,084,473 2.82%
1994-09-19 0 0.710 0.700 - 0.710 0.710 220,000 156,200 0.7100 5,146,123,099 5,073,642,559 - 5,146,123,099 5,146,123,099 0 5,146,123,254 1.43%
1994-09-16 0 0.700 0.680 0.720 0.700 0.700 116,000 81,200 0.7000 5,073,642,559 4,928,681,479 5,218,604,071 5,073,642,559 5,073,642,559 0 5,073,642,645 0.00%
1994-09-15 0 0.700 0.680 0.720 0.700 0.700 200,000 138,000 0.6900 5,073,642,559 4,928,681,479 5,218,604,071 5,073,642,559 5,073,642,559 0 5,001,162,036 4.48%
1994-09-14 0 0.670 0.660 0.680 - - 0 0 - 4,856,200,939 4,783,720,398 4,928,681,479 - - 0 - 0.00%
1994-09-13 0 0.670 0.660 0.680 - - 0 0 - 4,856,200,939 4,783,720,398 4,928,681,479 - - 0 - 0.00%
1994-09-12 0 0.670 - 0.670 0.670 0.670 200,000 134,000 0.6700 4,856,200,939 - 4,856,200,939 4,856,200,939 4,856,200,939 0 4,856,200,818 -1.47%
1994-09-09 0 0.680 0.660 0.680 0.670 0.680 200,000 135,500 0.6775 4,928,681,479 4,783,720,398 4,928,681,479 4,856,200,939 4,928,681,479 0 4,910,561,274 0.00%
1994-09-08 0 0.680 0.670 0.680 0.670 0.690 546,000 372,890 0.6829 4,928,681,479 4,856,200,939 4,928,681,479 4,856,200,939 5,001,162,019 0 4,950,053,914 0.00%
1994-09-07 0 0.680 0.660 0.680 0.680 0.780 554,000 390,680 0.7052 4,928,681,479 4,783,720,398 4,928,681,479 4,928,681,479 5,653,487,312 0 5,111,322,095 -12.82%
1994-09-06 0 0.780 0.760 0.795 0.780 0.860 130,000 106,400 0.8185 5,653,487,312 5,508,526,231 5,762,208,554 5,653,487,312 6,233,332,496 0 5,932,259,093 -11.36%
1994-09-05 0 0.880 0.880 0.900 0.880 0.900 28,000 25,040 0.8943 6,378,293,577 6,378,293,577 6,523,254,657 6,378,293,577 6,523,254,657 0 6,481,837,339 -4.35%
1994-09-02 0 0.920 - 0.930 - - 0 0 - 6,668,216,169 - 6,740,696,709 - - 0 - 0.00%
1994-09-01 0 0.920 - - - - 0 0 - 6,668,216,169 - - - - 0 - 0.00%
1994-08-31 0 0.920 - 0.920 - - 0 0 - 6,668,216,169 - 6,668,216,169 - - 0 - -1.08%
1994-08-30 0 0.930 - 0.935 - - 0 0 - 6,740,696,709 - 6,776,936,979 - - 0 - 0.00%
1994-08-26 0 0.930 - 0.935 - - 0 0 - 6,740,696,709 - 6,776,936,979 - - 0 - 0.00%
1994-08-25 0 0.930 - 0.935 - - 0 0 - 6,740,696,709 - 6,776,936,979 - - 0 - 0.00%
1994-08-24 0 0.930 - 0.935 - - 0 0 - 6,740,696,709 - 6,776,936,979 - - 0 - 0.00%
1994-08-23 0 0.930 - 0.935 - - 0 0 - 6,740,696,709 - 6,776,936,979 - - 0 - 0.00%
1994-08-22 0 0.930 - 0.935 - - 0 0 - 6,740,696,709 - 6,776,936,979 - - 0 - 0.00%
1994-08-19 0 0.930 - 0.935 - - 0 0 - 6,740,696,709 - 6,776,936,979 - - 0 - 0.00%
1994-08-18 0 0.930 - 0.930 - - 0 0 - 6,740,696,709 - 6,740,696,709 - - 0 - 0.00%
1994-08-17 0 0.930 - 0.930 - - 0 0 - 6,740,696,709 - 6,740,696,709 - - 0 - -1.06%
1994-08-16 0 0.940 - 0.940 - - 0 0 - 6,813,177,249 - 6,813,177,249 - - 0 - 0.00%
1994-08-15 0 0.940 - 0.940 0.950 0.950 52,640 49,950 0.9489 6,813,177,249 - 6,813,177,249 6,885,657,789 6,885,657,789 0 6,877,671,790 -1.05%
1994-08-12 0 0.950 - 0.950 - - 0 0 - 6,885,657,789 - 6,885,657,789 - - 0 - 0.00%
1994-08-11 0 0.950 - 0.950 - - 0 0 - 6,885,657,789 - 6,885,657,789 - - 0 - -1.04%
1994-08-10 0 0.960 - 0.960 - - 0 0 - 6,958,138,329 - 6,958,138,329 - - 0 - -1.03%
1994-08-09 0 0.970 - 0.970 - - 0 0 - 7,030,619,301 - 7,030,619,301 - - 0 - -1.52%
1994-08-08 0 0.985 - 0.985 - - 0 0 - 7,139,340,112 - 7,139,340,112 - - 0 - -0.51%
1994-08-05 0 0.990 - 0.990 - - 0 0 - 7,175,580,382 - 7,175,580,382 - - 0 - -0.50%
1994-08-04 0 0.995 - 0.995 - - 0 0 - 7,211,820,652 - 7,211,820,652 - - 0 - 0.00%
1994-08-03 0 0.995 - 0.995 - - 0 0 - 7,211,820,652 - 7,211,820,652 - - 0 - 0.00%
1994-08-02 0 0.995 - 0.995 - - 0 0 - 7,211,820,652 - 7,211,820,652 - - 0 - 0.00%
1994-08-01 0 0.995 - 0.995 - - 0 0 - 7,211,820,652 - 7,211,820,652 - - 0 - 0.00%
1994-07-29 0 0.995 - 0.995 - - 0 0 - 7,211,820,652 - 7,211,820,652 - - 0 - 0.00%
1994-07-28 0 0.995 - 0.995 - - 0 0 - 7,211,820,652 - 7,211,820,652 - - 0 - 0.00%
1994-07-27 0 0.995 - - - - 0 0 - 7,211,820,652 - - - - 0 - 0.00%
1994-07-26 0 0.995 - - - - 0 0 - 7,211,820,652 - - - - 0 - 0.00%
1994-07-25 0 0.995 - 1.000 - - 0 0 - 7,211,820,652 - 7,248,060,922 - - 0 - 0.00%
1994-07-22 0 0.995 - 1.000 - - 0 0 - 7,211,820,652 - 7,248,060,922 - - 0 - 0.00%
1994-07-21 0 0.995 - 1.000 - - 0 0 - 7,211,820,652 - 7,248,060,922 - - 0 - 0.00%
1994-07-20 0 0.995 - 1.000 - - 0 0 - 7,211,820,652 - 7,248,060,922 - - 0 - 0.00%
1994-07-19 0 0.995 - 1.000 - - 0 0 - 7,211,820,652 - 7,248,060,922 - - 0 - 0.00%
1994-07-18 0 0.995 - 1.000 - - 0 0 - 7,211,820,652 - 7,248,060,922 - - 0 - 0.00%
1994-07-15 0 0.995 - 1.000 - - 0 0 - 7,211,820,652 - 7,248,060,922 - - 0 - 0.00%
1994-07-14 0 0.995 - 1.000 - - 0 0 - 7,211,820,652 - 7,248,060,922 - - 0 - 0.00%
1994-07-13 0 0.995 - 1.000 - - 0 0 - 7,211,820,652 - 7,248,060,922 - - 0 - 0.00%
1994-07-12 0 0.995 - 1.000 - - 0 0 - 7,211,820,652 - 7,248,060,922 - - 0 - 0.00%
1994-07-11 0 0.995 - 0.995 - - 0 0 - 7,211,820,652 - 7,211,820,652 - - 0 - 0.00%
1994-07-08 0 0.995 - 0.995 - - 0 0 - 7,211,820,652 - 7,211,820,652 - - 0 - 0.00%
1994-07-07 0 0.995 - - - - 0 0 - 7,211,820,652 - - - - 0 - 0.00%
1994-07-06 0 0.995 - 0.995 - - 44,000 43,560 0.9900 7,211,820,652 - 7,211,820,652 - - 0 7,175,580,313 0.00%
1994-07-05 0 0.995 - 0.995 - - 0 0 - 7,211,820,652 - 7,211,820,652 - - 0 - 0.00%
1994-07-04 0 0.995 - 0.995 - - 0 0 - 7,211,820,652 - 7,211,820,652 - - 0 - -0.50%
1994-07-01 0 1.000 - 1.005 - - 0 0 - 7,248,060,922 - 7,284,301,192 - - 0 - 0.00%
1994-06-30 0 1.000 0.960 1.010 - - 0 0 - 7,248,060,922 6,958,138,329 7,320,541,462 - - 0 - 0.00%
1994-06-29 0 1.000 - 1.030 - - 0 0 - 7,248,060,922 - 7,465,502,542 - - 0 - 0.00%
1994-06-28 0 1.000 0.970 1.030 1.000 1.000 20,000 20,000 1.0000 7,248,060,922 7,030,619,301 7,465,502,542 7,248,060,922 7,248,060,922 0 7,248,060,922 -3.85%
1994-06-27 0 1.040 1.000 1.040 - - 0 0 - 7,537,983,082 7,248,060,922 7,537,983,082 - - 0 - 0.00%
1994-06-24 0 1.040 1.030 1.050 1.040 1.050 914,000 951,760 1.0413 7,537,983,082 7,465,502,542 7,610,463,622 7,537,983,082 7,610,463,622 0 7,547,499,412 -0.95%
1994-06-23 0 1.050 1.050 1.060 1.050 1.060 110,000 116,360 1.0578 7,610,463,622 7,610,463,622 7,682,944,162 7,610,463,622 7,682,944,162 0 7,667,130,626 -1.87%
1994-06-22 0 1.070 - 1.070 - - 0 0 - 7,755,425,566 - 7,755,425,566 - - 0 - 0.00%
1994-06-21 0 1.070 - - - - 0 0 - 7,755,425,566 - - - - 0 - 0.00%
1994-06-20 0 1.070 - - - - 0 0 - 7,755,425,566 - - - - 0 - 0.00%
1994-06-17 0 1.070 - - - - 0 0 - 7,755,425,566 - - - - 0 - 0.00%
1994-06-16 0 1.070 - - - - 0 0 - 7,755,425,566 - - - - 0 - 0.00%
1994-06-15 0 1.070 - 1.100 - - 0 0 - 7,755,425,566 - 7,972,867,187 - - 0 - 0.00%
1994-06-10 0 1.070 1.070 1.100 - - 0 0 - 7,755,425,566 7,755,425,566 7,972,867,187 - - 0 - 0.00%
1994-06-09 0 1.070 1.070 1.100 1.050 1.070 30,000 31,800 1.0600 7,755,425,566 7,755,425,566 7,972,867,187 7,610,463,622 7,755,425,566 0 7,682,944,577 1.71%
1994-06-08 0 1.110 1.110 - - - 0 0 - 7,624,960,188 7,624,960,188 - - - 0 - 0.00%
1994-06-07 0 1.110 1.110 - - - 0 0 - 7,624,960,188 7,624,960,188 - - - 0 - 0.00%
1994-06-06 0 1.110 1.110 - 1.110 1.110 2,000 2,220 1.1100 7,624,960,188 7,624,960,188 - 7,624,960,188 7,624,960,188 0 7,624,960,090 0.00%
1994-06-03 0 1.110 1.110 1.140 1.110 1.110 50,000 55,500 1.1100 7,624,960,188 7,624,960,188 7,831,039,994 7,624,960,188 7,624,960,188 0 7,624,960,090 0.91%
1994-06-02 0 1.100 1.100 1.140 1.100 1.120 86,000 95,760 1.1135 7,556,266,919 7,556,266,919 7,831,039,994 7,556,266,919 7,693,653,457 0 7,648,922,881 -2.65%
1994-06-01 0 1.130 1.120 1.130 1.130 1.150 925,000 1,047,340 1.1323 7,762,346,725 7,693,653,457 7,762,346,725 7,762,346,725 7,899,733,262 0 7,777,867,738 -0.88%
1994-05-31 0 1.140 1.130 1.140 1.100 1.170 2,424,000 2,738,940 1.1299 7,831,039,994 7,762,346,725 7,831,039,994 7,556,266,919 8,037,119,800 0 7,761,836,659 0.88%
1994-05-30 0 1.130 1.110 1.140 1.110 1.160 100,000 112,300 1.1230 7,762,346,725 7,624,960,188 7,831,039,994 7,624,960,188 7,968,426,531 0 7,714,261,424 -5.83%
1994-05-27 0 1.200 1.180 1.200 1.200 1.200 16,000 19,200 1.2000 8,243,200,424 8,105,813,068 8,243,200,424 8,243,200,424 8,243,200,424 0 8,243,200,097 -3.23%
1994-05-26 0 1.240 - 1.240 - - 0 0 - 8,517,973,499 - 8,517,973,499 - - 0 - 0.00%
1994-05-25 0 1.240 - 1.240 - - 600,000 720,000 1.2000 8,517,973,499 - 8,517,973,499 - - 0 8,243,200,097 -0.80%
1994-05-24 0 1.250 - 1.250 - - 0 0 - 8,586,666,768 - 8,586,666,768 - - 0 - -3.10%
1994-05-23 0 1.290 - 1.290 1.290 1.290 22,000 28,380 1.2900 8,861,439,842 - 8,861,439,842 8,861,439,842 8,861,439,842 0 8,861,440,104 0.00%
1994-05-20 0 1.290 - 1.290 - - 0 0 - 8,861,439,842 - 8,861,439,842 - - 0 - -0.77%
1994-05-19 0 1.300 - 1.300 - - 0 0 - 8,930,133,111 - 8,930,133,111 - - 0 - 0.00%
1994-05-18 0 1.300 - 1.300 1.300 1.300 20,000 26,000 1.3000 8,930,133,111 - 8,930,133,111 8,930,133,111 8,930,133,111 0 8,930,133,438 -4.41%
1994-05-17 0 1.360 - 1.360 - - 0 0 - 9,342,293,541 - 9,342,293,541 - - 0 - -0.73%
1994-05-16 0 1.370 - 1.370 - - 0 0 - 9,410,986,810 - 9,410,986,810 - - 0 - 0.00%
1994-05-13 0 1.370 - 1.370 - - 0 0 - 9,410,986,810 - 9,410,986,810 - - 0 - 0.00%
1994-05-12 0 1.370 - 1.370 - - 0 0 - 9,410,986,810 - 9,410,986,810 - - 0 - 0.00%
1994-05-11 0 1.370 - 1.370 - - 0 0 - 9,410,986,810 - 9,410,986,810 - - 0 - -0.72%
1994-05-10 0 1.380 - 1.380 - - 0 0 - 9,479,680,079 - 9,479,680,079 - - 0 - -0.72%
1994-05-09 0 1.390 - - - - 0 0 - 9,548,373,347 - - - - 0 - 0.00%
1994-05-06 0 1.390 - - - - 0 0 - 9,548,373,347 - - - - 0 - 0.00%
1994-05-05 0 1.390 - - - - 0 0 - 9,548,373,347 - - - - 0 - 0.00%
1994-05-04 0 1.390 - 1.390 - - 0 0 - 9,548,373,347 - 9,548,373,347 - - 0 - 0.00%
1994-05-03 0 1.390 - 1.390 - - 0 0 - 9,548,373,347 - 9,548,373,347 - - 0 - 0.00%
1994-05-02 0 1.390 - 1.390 - - 0 0 - 9,548,373,347 - 9,548,373,347 - - 0 - 0.00%
1994-04-29 0 1.390 - 1.390 - - 0 0 - 9,548,373,347 - 9,548,373,347 - - 0 - 0.00%
1994-04-28 0 1.390 - 1.390 - - 0 0 - 9,548,373,347 - 9,548,373,347 - - 0 - 0.00%
1994-04-27 0 1.390 - 1.390 - - 0 0 - 9,548,373,347 - 9,548,373,347 - - 0 - 0.00%
1994-04-26 0 1.390 - 1.400 - - 0 0 - 9,548,373,347 - 9,617,066,616 - - 0 - 0.00%
1994-04-25 0 1.390 - 1.390 - - 2,000 2,780 1.3900 9,548,373,347 - 9,548,373,347 - - 0 9,548,373,446 0.00%
1994-04-22 0 1.390 - 1.400 - - 0 0 - 9,548,373,347 - 9,617,066,616 - - 0 - 0.00%
1994-04-21 0 1.390 - 1.400 - - 0 0 - 9,548,373,347 - 9,617,066,616 - - 0 - 0.00%
1994-04-20 0 1.390 - 1.400 - - 0 0 - 9,548,373,347 - 9,617,066,616 - - 0 - 0.00%
1994-04-19 0 1.390 - 1.400 - - 0 0 - 9,548,373,347 - 9,617,066,616 - - 0 - 0.00%
1994-04-18 0 1.390 - 1.400 - - 0 0 - 9,548,373,347 - 9,617,066,616 - - 0 - 0.00%
1994-04-15 0 1.390 - 1.390 - - 0 0 - 9,548,373,347 - 9,548,373,347 - - 0 - -1.42%
1994-04-14 0 1.410 - 1.410 - - 0 0 - 9,685,759,885 - 9,685,759,885 - - 0 - -2.08%
1994-04-13 0 1.440 - 1.440 - - 0 0 - 9,891,840,509 - 9,891,840,509 - - 0 - -0.69%
1994-04-12 0 1.450 1.410 1.450 - - 0 0 - 9,960,533,778 9,685,759,885 9,960,533,778 - - 0 - 0.00%
1994-04-11 0 1.450 - 1.450 - - 0 0 - 9,960,533,778 - 9,960,533,778 - - 0 - 0.00%
1994-04-08 0 1.450 - - - - 0 0 - 9,960,533,778 - - - - 0 - 0.00%
1994-04-07 0 1.450 - - - - 0 0 - 9,960,533,778 - - - - 0 - 0.00%
1994-04-06 0 1.450 - 1.450 - - 0 0 - 9,960,533,778 - 9,960,533,778 - - 0 - -0.68%
1994-03-31 0 1.460 - 1.460 - - 0 0 - 10,029,227,047 - 10,029,227,047 - - 0 - 0.00%
1994-03-30 0 1.460 - - - - 0 0 - 10,029,227,047 - - - - 0 - 0.00%
1994-03-29 0 1.460 1.420 1.460 1.460 1.460 32,000 46,720 1.4600 10,029,227,047 9,754,453,153 10,029,227,047 10,029,227,047 10,029,227,047 0 10,029,226,785 -2.67%
1994-03-28 0 1.500 - 1.500 1.500 1.500 132,000 198,000 1.5000 10,304,000,121 - 10,304,000,121 10,304,000,121 10,304,000,121 0 10,304,000,121 0.00%
1994-03-25 0 1.500 1.500 1.520 1.500 1.520 1,388,000 2,085,000 1.5022 10,304,000,121 10,304,000,121 10,441,386,658 10,304,000,121 10,441,386,658 0 10,318,847,384 -1.32%
1994-03-24 0 1.520 1.520 - 1.520 1.520 10,000 15,200 1.5200 10,441,386,658 10,441,386,658 - 10,441,386,658 10,441,386,658 0 10,441,386,789 1.33%
1994-03-23 0 1.500 1.500 - - - 0 0 - 10,304,000,121 10,304,000,121 - - - 0 - 0.00%
1994-03-22 0 1.500 1.500 - 1.500 1.500 12,000 18,000 1.5000 10,304,000,121 10,304,000,121 - 10,304,000,121 10,304,000,121 0 10,304,000,121 2.04%
1994-03-21 0 1.470 1.470 - 1.460 1.500 4,108,000 6,059,380 1.4750 10,097,920,315 10,097,920,315 - 10,029,227,047 10,304,000,121 0 10,132,400,561 -2.00%
1994-03-18 0 1.500 1.480 - 1.450 1.500 34,000 50,240 1.4776 10,304,000,121 10,166,613,584 - 9,960,533,778 10,304,000,121 0 10,150,450,315 4.17%
1994-03-17 0 1.440 1.440 - 1.440 1.440 64,000 92,160 1.4400 9,891,840,509 9,891,840,509 - 9,891,840,509 9,891,840,509 0 9,891,840,116 2.86%
1994-03-16 0 1.400 1.400 1.420 - - 0 0 - 9,617,066,616 9,617,066,616 9,754,453,153 - - 0 - 3.70%
1994-03-15 0 1.350 1.350 - - - 0 0 - 9,273,600,273 9,273,600,273 - - - 0 - 0.00%
1994-03-14 0 1.350 - 1.350 - - 0 0 - 9,273,600,273 - 9,273,600,273 - - 0 - -0.74%
1994-03-11 0 1.360 1.320 1.380 - - 0 0 - 9,342,293,541 9,067,520,467 9,479,680,079 - - 0 - 0.00%
1994-03-10 0 1.360 1.340 1.400 1.360 1.400 54,000 75,120 1.3911 9,342,293,541 9,204,907,004 9,617,066,616 9,342,293,541 9,617,066,616 0 9,556,006,038 -3.55%
1994-03-09 0 1.410 1.410 1.450 1.410 1.410 10,000 14,100 1.4100 9,685,759,885 9,685,759,885 9,960,533,778 9,685,759,885 9,685,759,885 0 9,685,760,114 -4.73%
1994-03-08 0 1.480 - 1.500 - - 0 0 - 10,166,613,584 - 10,304,000,121 - - 0 - 0.00%
1994-03-07 0 1.480 - 1.500 - - 0 0 - 10,166,613,584 - 10,304,000,121 - - 0 - 0.00%
1994-03-04 0 1.480 - 1.480 - - 0 0 - 10,166,613,584 - 10,166,613,584 - - 0 - 0.00%
1994-03-03 0 1.480 - 1.480 - - 0 0 - 10,166,613,584 - 10,166,613,584 - - 0 - 0.00%
1994-03-02 0 1.480 - 1.480 - - 0 0 - 10,166,613,584 - 10,166,613,584 - - 0 - -1.33%
1994-03-01 0 1.500 - 1.500 - - 0 0 - 10,304,000,121 - 10,304,000,121 - - 0 - 0.00%
1994-02-28 0 1.500 - 1.500 - - 0 0 - 10,304,000,121 - 10,304,000,121 - - 0 - -4.46%
1994-02-25 0 1.570 - - - - 0 0 - 10,784,853,820 - - - - 0 - 0.00%
1994-02-24 0 1.570 - - - - 0 0 - 10,784,853,820 - - - - 0 - 0.00%
1994-02-23 0 1.570 - - - - 0 0 - 10,784,853,820 - - - - 0 - 0.00%
1994-02-22 0 1.570 - - - - 0 0 - 10,784,853,820 - - - - 0 - 0.00%
1994-02-21 0 1.570 - - - - 0 0 - 10,784,853,820 - - - - 0 - 0.00%
1994-02-18 0 1.570 - - - - 0 0 - 10,784,853,820 - - - - 0 - 0.00%
1994-02-17 0 1.570 - - - - 0 0 - 10,784,853,820 - - - - 0 - 0.00%
1994-02-16 0 1.570 - 1.570 - - 0 0 - 10,784,853,820 - 10,784,853,820 - - 0 - 0.00%
1994-02-15 0 1.570 - 1.570 - - 0 0 - 10,784,853,820 - 10,784,853,820 - - 0 - 0.00%
1994-02-14 0 1.570 - - - - 0 0 - 10,784,853,820 - - - - 0 - 0.00%
1994-02-09 0 1.570 - - - - 0 0 - 10,784,853,820 - - - - 0 - 0.00%
1994-02-08 0 1.570 - - - - 0 0 - 10,784,853,820 - - - - 0 - 0.00%
1994-02-07 0 1.570 - - 1.570 1.570 9,000 13,830 1.5367 10,784,853,820 - - 10,784,853,820 10,784,853,820 0 10,555,875,680 -1.87%
1994-02-04 0 1.600 - 1.600 - - 0 0 - 10,990,933,626 - 10,990,933,626 - - 0 - 0.00%
1994-02-03 0 1.600 - 1.600 - - 0 0 - 10,990,933,626 - 10,990,933,626 - - 0 - -1.84%
1994-02-02 0 1.630 - 1.630 - - 0 0 - 11,197,013,432 - 11,197,013,432 - - 0 - -2.40%
1994-02-01 0 1.670 - 1.670 - - 0 0 - 11,471,786,507 - 11,471,786,507 - - 0 - 0.00%
1994-01-31 0 1.670 - 1.670 - - 0 0 - 11,471,786,507 - 11,471,786,507 - - 0 - -1.76%
1994-01-28 0 1.700 - - - - 0 0 - 11,677,867,132 - - - - 0 - 0.00%
1994-01-27 0 1.700 - 1.700 - - 0 0 - 11,677,867,132 - 11,677,867,132 - - 0 - -2.86%
1994-01-26 0 1.750 - 1.750 - - 0 0 - 12,021,333,475 - 12,021,333,475 - - 0 - 0.00%
1994-01-25 0 1.750 - 1.750 - - 0 0 - 12,021,333,475 - 12,021,333,475 - - 0 - 0.00%
1994-01-24 0 1.750 - 1.780 - - 0 0 - 12,021,333,475 - 12,227,413,281 - - 0 - 0.00%
1994-01-21 0 1.750 - 1.790 - - 0 0 - 12,021,333,475 - 12,296,106,549 - - 0 - 0.00%
1994-01-20 0 1.750 - - - - 0 0 - 12,021,333,475 - - - - 0 - 0.00%
1994-01-19 0 1.750 - 1.790 - - 0 0 - 12,021,333,475 - 12,296,106,549 - - 0 - 0.00%
1994-01-18 0 1.750 - - - - 0 0 - 12,021,333,475 - - - - 0 - 0.00%
1994-01-17 0 1.750 - 1.790 - - 0 0 - 12,021,333,475 - 12,296,106,549 - - 0 - 0.00%
1994-01-14 0 1.750 - - - - 0 0 - 12,021,333,475 - - - - 0 - 0.00%
1994-01-13 0 1.750 - 1.790 - - 0 0 - 12,021,333,475 - 12,296,106,549 - - 0 - 0.00%
1994-01-12 0 1.750 - 1.770 1.750 1.750 120,000 210,000 1.7500 12,021,333,475 - 12,158,720,012 12,021,333,475 12,021,333,475 0 12,021,333,475 -1.13%
1994-01-11 0 1.770 - - - - 0 0 - 12,158,720,012 - - - - 0 - 0.00%
1994-01-10 0 1.770 - - - - 0 0 - 12,158,720,012 - - - - 0 - 0.00%
1994-01-07 0 1.770 - - - - 0 0 - 12,158,720,012 - - - - 0 - 0.00%
1994-01-06 0 1.770 - 1.770 - - 0 0 - 12,158,720,012 - 12,158,720,012 - - 0 - 0.00%
1994-01-05 0 1.770 - 1.770 - - 0 0 - 12,158,720,012 - 12,158,720,012 - - 0 - 0.00%
1994-01-04 0 1.770 - 1.780 - - 0 0 - 12,158,720,012 - 12,227,413,281 - - 0 - 0.00%
1994-01-03 0 1.770 - - - - 0 0 - 12,158,720,012 - - - - 0 -

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