China Sinostar Group Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00485  1988-04-12    
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
2026-03-11 0 0.485 0.420 0.500 - - 0 0 - 0.485 0.420 0.500 - - 0 - 0.00%
2026-03-10 0 0.485 0.420 0.490 - - 0 0 - 0.485 0.420 0.490 - - 0 - 0.00%
2026-03-09 0 0.485 0.400 0.485 - - 0 0 - 0.485 0.400 0.485 - - 0 - 0.00%
2026-03-06 0 0.485 0.405 0.485 0.485 0.485 20,000 9,700 0.4850 0.485 0.405 0.485 0.485 0.485 20,000 0.4850 8.99%
2026-03-05 0 0.445 0.395 0.485 - - 3,375 1,282 0.3799 0.445 0.395 0.485 - - 3,375 0.3799 0.00%
2026-03-04 0 0.445 0.400 0.445 - - 0 0 - 0.445 0.400 0.445 - - 0 - 0.00%
2026-03-03 0 0.445 0.395 0.485 - - 0 0 - 0.445 0.395 0.485 - - 0 - 0.00%
2026-03-02 0 0.445 0.395 0.450 - - 0 0 - 0.445 0.395 0.450 - - 0 - 0.00%
2026-02-27 0 0.445 0.395 0.485 - - 0 0 - 0.445 0.395 0.485 - - 0 - 0.00%
2026-02-26 0 0.445 0.395 0.490 - - 625 237 0.3792 0.445 0.395 0.490 - - 625 0.3792 0.00%
2026-02-25 0 0.445 0.395 0.490 - - 0 0 - 0.445 0.395 0.490 - - 0 - 0.00%
2026-02-24 0 0.445 0.395 0.490 - - 0 0 - 0.445 0.395 0.490 - - 0 - 0.00%
2026-02-23 0 0.445 0.395 0.490 - - 0 0 - 0.445 0.395 0.490 - - 0 - 0.00%
2026-02-20 0 0.445 0.395 0.490 - - 0 0 - 0.445 0.395 0.490 - - 0 - 0.00%
2026-02-16 0 0.445 0.395 0.490 - - 0 0 - 0.445 0.395 0.490 - - 0 - 0.00%
2026-02-13 0 0.445 0.395 0.490 - - 2,292 859 0.3748 0.445 0.395 0.490 - - 2,292 0.3748 0.00%
2026-02-12 0 0.445 0.395 0.490 - - 0 0 - 0.445 0.395 0.490 - - 0 - 0.00%
2026-02-11 0 0.445 0.395 0.490 - - 0 0 - 0.445 0.395 0.490 - - 0 - 0.00%
2026-02-10 0 0.445 0.400 0.450 0.400 0.445 60,000 24,900 0.4150 0.445 0.400 0.450 0.400 0.445 60,000 0.4150 3.49%
2026-02-09 0 0.430 0.395 0.490 0.430 0.430 20,000 8,600 0.4300 0.430 0.395 0.490 0.430 0.430 20,000 0.4300 0.00%
2026-02-06 0 0.430 0.395 0.430 - - 0 0 - 0.430 0.395 0.430 - - 0 - 0.00%
2026-02-05 0 0.430 0.395 - - - 0 0 - 0.430 0.395 - - - 0 - 0.00%
2026-02-04 0 0.430 0.395 - - - 0 0 - 0.430 0.395 - - - 0 - 0.00%
2026-02-03 0 0.430 0.395 - - - 0 0 - 0.430 0.395 - - - 0 - 0.00%
2026-02-02 0 0.430 0.395 - - - 0 0 - 0.430 0.395 - - - 0 - 0.00%
2026-01-30 0 0.430 0.395 - - - 0 0 - 0.430 0.395 - - - 0 - 0.00%
2026-01-29 0 0.430 0.400 0.530 0.430 0.430 31,250 13,325 0.4264 0.430 0.400 0.530 0.430 0.430 31,250 0.4264 -4.44%
2026-01-28 0 0.450 0.395 0.530 - - 42 15 0.3571 0.450 0.395 0.530 - - 42 0.3571 0.00%
2026-01-27 0 0.450 0.395 0.530 - - 0 0 - 0.450 0.395 0.530 - - 0 - 0.00%
2026-01-26 0 0.450 0.395 0.530 - - 0 0 - 0.450 0.395 0.530 - - 0 - 0.00%
2026-01-23 0 0.450 0.395 0.500 - - 0 0 - 0.450 0.395 0.500 - - 0 - 0.00%
2026-01-22 0 0.450 0.395 0.520 - - 1,250 468 0.3744 0.450 0.395 0.520 - - 1,250 0.3744 0.00%
2026-01-21 0 0.450 0.395 0.530 - - 0 0 - 0.450 0.395 0.530 - - 0 - 0.00%
2026-01-20 0 0.450 0.395 0.530 - - 750 285 0.3800 0.450 0.395 0.530 - - 750 0.3800 0.00%
2026-01-19 0 0.450 0.395 0.530 - - 0 0 - 0.450 0.395 0.530 - - 0 - 0.00%
2026-01-16 0 0.450 0.405 0.530 0.450 0.450 160,000 72,000 0.4500 0.450 0.405 0.530 0.450 0.450 160,000 0.4500 0.00%
2026-01-15 0 0.450 0.395 0.450 - - 0 0 - 0.450 0.395 0.450 - - 0 - 0.00%
2026-01-14 0 0.450 0.395 0.450 - - 0 0 - 0.450 0.395 0.450 - - 0 - 0.00%
2026-01-13 0 0.450 0.395 0.450 - - 0 0 - 0.450 0.395 0.450 - - 0 - 0.00%
2026-01-12 0 0.450 0.395 0.450 0.445 0.450 120,000 53,700 0.4475 0.450 0.395 0.450 0.445 0.450 120,000 0.4475 0.00%
2026-01-09 0 0.450 0.395 0.500 - - 0 0 - 0.450 0.395 0.500 - - 0 - 0.00%
2026-01-08 0 0.450 0.395 0.500 - - 0 0 - 0.450 0.395 0.500 - - 0 - 0.00%
2026-01-07 0 0.450 0.395 0.500 - - 0 0 - 0.450 0.395 0.500 - - 0 - 0.00%
2026-01-06 0 0.450 0.410 0.490 - - 0 0 - 0.450 0.410 0.490 - - 0 - 0.00%
2026-01-05 0 0.450 0.400 0.530 0.450 0.450 20,000 9,000 0.4500 0.450 0.400 0.530 0.450 0.450 20,000 0.4500 7.14%
2026-01-02 0 0.420 0.395 0.450 0.410 0.480 97,017 41,221 0.4249 0.420 0.395 0.450 0.410 0.480 97,017 0.4249 -2.33%
2025-12-31 0 0.430 0.395 0.485 - - 0 0 - 0.430 0.395 0.485 - - 0 - 0.00%
2025-12-30 0 0.430 0.395 0.485 - - 531 199 0.3748 0.430 0.395 0.485 - - 531 0.3748 0.00%
2025-12-29 0 0.430 0.395 0.485 - - 0 0 - 0.430 0.395 0.485 - - 0 - 0.00%
2025-12-24 0 0.430 0.395 - - - 0 0 - 0.430 0.395 - - - 0 - 0.00%
2025-12-23 0 0.430 0.395 0.475 - - 0 0 - 0.430 0.395 0.475 - - 0 - 0.00%
2025-12-22 0 0.430 0.395 0.490 - - 0 0 - 0.430 0.395 0.490 - - 0 - 0.00%
2025-12-19 0 0.430 0.405 0.450 0.430 0.430 20,000 8,600 0.4300 0.430 0.405 0.450 0.430 0.430 20,000 0.4300 7.50%
2025-12-18 0 0.400 0.400 0.430 - - 0 0 - 0.400 0.400 0.430 - - 0 - 1.27%
2025-12-17 0 0.395 0.390 0.485 0.390 0.395 55,625 21,637 0.3890 0.395 0.390 0.485 0.390 0.395 55,625 0.3890 8.22%
2025-12-16 0 0.365 0.360 0.390 0.365 0.365 25,000 9,025 0.3610 0.365 0.360 0.390 0.365 0.365 25,000 0.3610 1.39%
2025-12-15 0 0.360 0.350 - - - 250 76 0.3040 0.360 0.350 - - - 250 0.3040 0.00%
2025-12-12 0 0.360 0.360 - - - 0 0 - 0.360 0.360 - - - 0 - 2.86%
2025-12-11 0 0.350 0.350 0.385 0.345 0.360 80,000 28,500 0.3563 0.350 0.350 0.385 0.345 0.360 80,000 0.3563 -5.41%
2025-12-10 0 0.370 0.365 0.400 0.340 0.370 100,000 35,800 0.3580 0.370 0.365 0.400 0.340 0.370 100,000 0.3580 -13.95%
2025-12-09 0 0.430 0.430 0.455 0.410 0.550 243,375 108,468 0.4457 0.430 0.430 0.455 0.410 0.550 243,375 0.4457 -2.27%
2025-12-08 0 0.440 0.380 0.445 0.360 0.440 350,000 137,700 0.3934 0.440 0.380 0.445 0.360 0.440 350,000 0.3934 37.50%
2025-12-05 0 0.320 0.305 0.360 0.320 0.340 120,000 39,500 0.3292 0.320 0.305 0.360 0.320 0.340 120,000 0.3292 0.00%
2025-12-04 0 0.320 0.320 0.360 - - 0 0 - 0.320 0.320 0.360 - - 0 - 0.00%
2025-12-03 0 0.320 0.300 0.360 0.320 0.355 140,000 47,700 0.3407 0.320 0.300 0.360 0.320 0.355 140,000 0.3407 4.92%
2025-12-02 0 0.305 0.305 0.365 0.300 0.395 624,075 223,963 0.3589 0.305 0.305 0.365 0.300 0.395 624,075 0.3589 -7.58%
2025-12-01 0 0.330 0.305 0.330 - - 13 3 0.2308 0.330 0.305 0.330 - - 13 0.2308 -15.38%
2025-11-28 0 0.390 0.330 - - - 0 0 - 0.390 0.330 - - - 0 - 0.00%
2025-11-27 0 0.390 0.360 0.445 - - 0 0 - 0.390 0.360 0.445 - - 0 - 0.00%
2025-11-26 0 0.390 0.370 0.390 0.350 0.400 756,200 273,413 0.3616 0.390 0.370 0.390 0.350 0.400 756,200 0.3616 8.33%
2025-11-25 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
2025-11-24 0 0.360 0.183 0.400 - - 0 0 - 0.360 0.183 0.400 - - 0 - 0.00%
2025-11-21 0 0.360 0.300 0.400 - - 0 0 - 0.360 0.300 0.400 - - 0 - 0.00%
2025-11-20 0 0.360 0.310 0.400 - - 0 0 - 0.360 0.310 0.400 - - 0 - 0.00%
2025-11-19 0 0.360 0.280 0.400 - - 6,000 1,590 0.2650 0.360 0.280 0.400 - - 6,000 0.2650 0.00%
2025-11-18 0 0.360 0.290 0.400 - - 1,250 337 0.2696 0.360 0.290 0.400 - - 1,250 0.2696 0.00%
2025-11-17 0 0.360 0.360 0.400 0.325 0.340 120,000 39,800 0.3317 0.360 0.360 0.400 0.325 0.340 120,000 0.3317 -5.26%
2025-11-14 0 0.380 0.330 0.420 - - 0 0 - 0.380 0.330 0.420 - - 0 - 0.00%
2025-11-13 0 0.380 0.355 0.420 - - 500 150 0.3000 0.380 0.355 0.420 - - 500 0.3000 0.00%
2025-11-12 0 0.380 0.320 0.420 0.380 0.380 40,000 15,200 0.3800 0.380 0.320 0.420 0.380 0.380 40,000 0.3800 -5.00%
2025-11-11 0 0.400 0.335 0.420 - - 0 0 - 0.400 0.335 0.420 - - 0 - 0.00%
2025-11-10 0 0.400 0.350 0.420 - - 0 0 - 0.400 0.350 0.420 - - 0 - 0.00%
2025-11-07 0 0.400 0.360 0.430 0.400 0.400 400,000 160,000 0.4000 0.400 0.360 0.430 0.400 0.400 400,000 0.4000 0.00%
2025-11-06 0 0.400 0.335 0.440 0.400 0.450 160,626 69,394 0.4320 0.400 0.335 0.440 0.400 0.450 160,626 0.4320 -8.05%
2025-11-05 0 0.435 0.320 0.450 0.435 0.435 20,000 8,700 0.4350 0.435 0.320 0.450 0.435 0.435 20,000 0.4350 14.47%
2025-11-04 0 0.380 0.330 0.395 0.380 0.380 20,000 7,600 0.3800 0.380 0.330 0.395 0.380 0.380 20,000 0.3800 -13.64%
2025-11-03 0 0.440 0.320 0.450 0.400 0.440 60,000 24,800 0.4133 0.440 0.320 0.450 0.400 0.440 60,000 0.4133 10.00%
2025-10-31 0 0.400 0.315 0.400 - - 0 0 - 0.400 0.315 0.400 - - 0 - -1.23%
2025-10-30 0 0.405 0.315 0.405 - - 0 0 - 0.405 0.315 0.405 - - 0 - -4.71%
2025-10-28 0 0.425 0.340 0.430 0.390 0.425 60,000 24,200 0.4033 0.425 0.340 0.430 0.390 0.425 60,000 0.4033 7.59%
2025-10-27 0 0.395 0.345 0.400 0.330 0.395 330,000 115,000 0.3485 0.395 0.345 0.400 0.330 0.395 330,000 0.3485 -2.47%
2025-10-24 0 0.405 0.330 0.405 0.400 0.410 60,000 24,000 0.4000 0.405 0.330 0.405 0.400 0.410 60,000 0.4000 -1.22%
2025-10-23 0 0.410 0.325 0.410 - - 0 0 - 0.410 0.325 0.410 - - 0 - 0.00%
2025-10-22 0 0.410 0.325 0.410 - - 0 0 - 0.410 0.325 0.410 - - 0 - 0.00%
2025-10-21 0 0.410 0.325 0.410 - - 0 0 - 0.410 0.325 0.410 - - 0 - 0.00%
2025-10-20 0 0.410 0.330 0.425 0.410 0.410 20,000 8,200 0.4100 0.410 0.330 0.425 0.410 0.410 20,000 0.4100 17.14%
2025-10-17 0 0.350 0.330 0.350 - - 0 0 - 0.350 0.330 0.350 - - 0 - 0.00%
2025-10-16 0 0.350 0.335 0.420 0.350 0.400 159,000 60,345 0.3795 0.350 0.335 0.420 0.350 0.400 159,000 0.3795 -7.89%
2025-10-15 0 0.380 0.310 0.380 - - 0 0 - 0.380 0.310 0.380 - - 0 - -1.30%
2025-10-14 0 0.385 0.330 0.385 0.395 0.395 20,000 7,900 0.3950 0.385 0.330 0.385 0.395 0.395 20,000 0.3950 2.67%
2025-10-13 0 0.375 0.390 0.405 0.295 0.375 500,000 159,650 0.3193 0.375 0.390 0.405 0.295 0.375 500,000 0.3193 33.93%
2025-10-10 0 0.280 0.280 0.300 0.280 0.310 1,126,875 317,587 0.2818 0.280 0.280 0.300 0.280 0.310 1,126,875 0.2818 3.70%
2025-10-09 0 0.270 0.260 0.295 0.270 0.300 269,383 76,683 0.2847 0.270 0.260 0.295 0.270 0.300 269,383 0.2847 -16.92%
2025-10-08 0 0.325 0.285 0.325 - - 343 92 0.2682 0.325 0.285 0.325 - - 343 0.2682 0.00%
2025-10-06 0 0.325 0.280 0.325 0.325 0.325 20,000 6,500 0.3250 0.325 0.280 0.325 0.325 0.325 20,000 0.3250 1.56%
2025-10-03 0 0.320 0.280 0.320 0.320 0.320 100,286 32,074 0.3198 0.320 0.280 0.320 0.320 0.320 100,286 0.3198 6.67%
2025-10-02 0 0.300 0.300 0.335 0.300 0.300 80,058 24,014 0.3000 0.300 0.300 0.335 0.300 0.300 80,058 0.3000 0.00%
2025-09-30 0 0.300 0.280 0.305 0.300 0.300 80,000 24,000 0.3000 0.300 0.280 0.305 0.300 0.300 80,000 0.3000 -1.64%
2025-09-29 0 0.305 0.270 0.340 - - 0 0 - 0.305 0.270 0.340 - - 0 - 0.00%
2025-09-26 0 0.305 0.270 0.340 - - 0 0 - 0.305 0.270 0.340 - - 0 - 0.00%
2025-09-25 0 0.305 0.270 0.310 - - 0 0 - 0.305 0.270 0.310 - - 0 - -1.61%
2025-09-24 0 0.310 0.270 0.330 - - 0 0 - 0.310 0.270 0.330 - - 0 - 0.00%
2025-09-23 0 0.310 0.275 0.340 - - 0 0 - 0.310 0.275 0.340 - - 0 - 0.00%
2025-09-22 0 0.310 0.275 0.330 - - 31 7 0.2258 0.310 0.275 0.330 - - 31 0.2258 0.00%
2025-09-19 0 0.310 0.275 0.335 - - 0 0 - 0.310 0.275 0.335 - - 0 - 0.00%
2025-09-18 0 0.310 0.310 0.340 0.275 0.310 240,000 68,000 0.2833 0.310 0.310 0.340 0.275 0.310 240,000 0.2833 -13.89%
2025-09-17 0 0.360 0.280 0.360 0.360 0.360 20,000 7,200 0.3600 0.360 0.280 0.360 0.360 0.360 20,000 0.3600 2.86%
2025-09-16 0 0.350 0.265 0.360 0.350 0.350 20,000 7,000 0.3500 0.350 0.265 0.360 0.350 0.350 20,000 0.3500 16.67%
2025-09-15 0 0.300 0.255 0.300 - - 0 0 - 0.300 0.255 0.300 - - 0 - -14.29%
2025-09-12 0 0.350 0.255 0.350 - - 0 0 - 0.350 0.255 0.350 - - 0 - 0.00%
2025-09-11 0 0.350 0.270 0.360 - - 0 0 - 0.350 0.270 0.360 - - 0 - 0.00%
2025-09-10 0 0.350 0.270 0.360 - - 16,271 5,047 0.3102 0.350 0.270 0.360 - - 16,271 0.3102 0.00%
2025-09-09 0 0.350 0.275 0.360 - - 0 0 - 0.350 0.275 0.360 - - 0 - 0.00%
2025-09-08 0 0.350 0.255 0.350 - - 0 0 - 0.350 0.255 0.350 - - 0 - 0.00%
2025-09-05 0 0.350 0.295 0.350 0.290 0.350 80,000 24,500 0.3063 0.350 0.295 0.350 0.290 0.350 80,000 0.3063 9.38%
2025-09-04 0 0.320 0.290 0.345 - - 0 0 - 0.320 0.290 0.345 - - 0 - 0.00%
2025-09-03 0 0.320 0.295 0.335 0.315 0.390 80,000 28,100 0.3513 0.320 0.295 0.335 0.315 0.390 80,000 0.3513 0.00%
2025-09-02 0 0.320 0.300 0.345 0.320 0.320 140,093 44,828 0.3200 0.320 0.300 0.345 0.320 0.320 140,093 0.3200 -17.95%
2025-09-01 0 0.390 0.310 0.400 - - 0 0 - 0.390 0.310 0.400 - - 0 - 0.00%
2025-08-29 0 0.390 0.305 0.400 0.390 0.390 20,000 7,800 0.3900 0.390 0.305 0.400 0.390 0.390 20,000 0.3900 13.04%
2025-08-28 0 0.345 0.290 0.395 - - 0 0 - 0.345 0.290 0.395 - - 0 - 0.00%
2025-08-27 0 0.345 0.305 0.345 0.320 0.370 280,000 91,200 0.3257 0.345 0.305 0.345 0.320 0.370 280,000 0.3257 16.95%
2025-08-26 0 0.295 0.275 0.295 - - 7,625 1,906 0.2500 0.295 0.275 0.295 - - 7,625 0.2500 -4.84%
2025-08-25 0 0.310 0.270 0.310 0.315 0.325 360,917 113,829 0.3154 0.310 0.270 0.310 0.315 0.325 360,917 0.3154 -1.59%
2025-08-22 0 0.315 0.270 0.315 0.315 0.315 40,000 12,600 0.3150 0.315 0.270 0.315 0.315 0.315 40,000 0.3150 -3.08%
2025-08-21 0 0.325 0.290 0.310 0.290 0.355 680,000 218,100 0.3207 0.325 0.290 0.310 0.290 0.355 680,000 0.3207 -18.75%
2025-08-20 0 0.400 0.305 0.410 0.385 0.400 260,000 101,400 0.3900 0.400 0.305 0.410 0.385 0.400 260,000 0.3900 1.27%
2025-08-19 0 0.395 0.300 0.395 - - 140,000 49,000 0.3500 0.395 0.300 0.395 - - 140,000 0.3500 -10.23%
2025-08-18 0 0.440 0.285 0.440 0.450 0.450 120,000 54,000 0.4500 0.440 0.285 0.440 0.450 0.450 120,000 0.4500 -2.22%
2025-08-15 0 0.450 0.325 0.450 - - 0 0 - 0.450 0.325 0.450 - - 0 - -6.25%
2025-08-14 0 0.480 0.285 0.480 0.495 0.495 20,000 9,900 0.4950 0.480 0.285 0.480 0.495 0.495 20,000 0.4950 6.67%
2025-08-13 0 0.450 0.285 0.450 0.500 0.500 21,000 10,320 0.4914 0.450 0.285 0.450 0.500 0.500 21,000 0.4914 9.76%
2025-08-12 0 0.410 0.285 0.410 0.420 0.420 20,000 8,400 0.4200 0.410 0.285 0.410 0.420 0.420 20,000 0.4200 9.33%
2025-08-11 0 0.375 0.265 0.375 0.380 0.380 20,000 7,600 0.3800 0.375 0.265 0.375 0.380 0.380 20,000 0.3800 17.19%
2025-08-08 0 0.320 0.255 0.320 - - 0 0 - 0.320 0.255 0.320 - - 0 - 0.00%
2025-08-07 0 0.320 0.250 0.320 0.320 0.320 20,000 6,400 0.3200 0.320 0.250 0.320 0.320 0.320 20,000 0.3200 6.67%
2025-08-06 0 0.300 0.250 0.300 0.300 0.300 20,000 6,000 0.3000 0.300 0.250 0.300 0.300 0.300 20,000 0.3000 9.09%
2025-08-05 0 0.275 0.240 0.280 0.220 0.310 1,520,000 398,020 0.2619 0.275 0.240 0.280 0.220 0.310 1,520,000 0.2619 -21.43%
2025-08-04 0 0.350 0.260 0.360 0.300 0.350 65,000 20,750 0.3192 0.350 0.260 0.360 0.300 0.350 65,000 0.3192 12.90%
2025-08-01 0 0.310 - 0.315 0.310 0.310 20,000 6,200 0.3100 0.310 - 0.315 0.310 0.310 20,000 0.3100 3.33%
2025-07-31 0 0.300 0.260 0.315 0.290 0.300 40,254 11,860 0.2946 0.300 0.260 0.315 0.290 0.300 40,254 0.2946 3.45%
2025-07-30 0 0.290 0.260 - 0.250 0.290 783,066 203,835 0.2603 0.290 0.260 - 0.250 0.290 783,066 0.2603 11.54%
2025-07-29 0 0.260 - 0.280 0.248 0.260 40,000 10,160 0.2540 0.260 - 0.280 0.248 0.260 40,000 0.2540 4.84%
2025-07-28 0 0.248 0.201 0.248 0.248 0.248 80,000 19,840 0.2480 0.248 0.201 0.248 0.248 0.248 80,000 0.2480 12.73%
2025-07-25 0 0.220 0.200 0.220 0.220 0.220 208,000 45,528 0.2189 0.220 0.200 0.220 0.220 0.220 208,000 0.2189 7.32%
2025-07-24 0 0.205 0.205 - 0.175 0.200 149,631 28,637 0.1914 0.205 0.205 - 0.175 0.200 149,631 0.1914 13.26%
2025-07-23 0 0.181 0.180 0.188 0.181 0.181 63,343 11,357 0.1793 0.181 0.180 0.188 0.181 0.181 63,343 0.1793 1.12%
2025-07-22 0 0.179 0.172 0.188 0.179 0.180 64,500 11,567 0.1793 0.179 0.172 0.188 0.179 0.180 64,500 0.1793 -4.79%
2025-07-21 0 0.188 0.170 0.188 - - 14,000 2,240 0.1600 0.188 0.170 0.188 - - 14,000 0.1600 0.00%
2025-07-18 0 0.188 0.190 - - - 40,000 7,940 0.1985 0.188 0.190 - - - 40,000 0.1985 0.00%
2025-07-17 0 0.188 0.188 - 0.180 0.180 20,000 3,600 0.1800 0.188 0.188 - 0.180 0.180 20,000 0.1800 4.44%
2025-07-16 0 0.180 0.180 - - - 0 0 - 0.180 0.180 - - - 0 - 9.09%
2025-07-15 0 0.165 0.165 - - - 248 38 0.1532 0.165 0.165 - - - 248 0.1532 3.13%
2025-07-14 0 0.160 0.160 - - - 0 0 - 0.160 0.160 - - - 0 - 6.67%
2025-07-11 0 0.150 0.150 - 0.150 0.150 322,375 48,344 0.1500 0.150 0.150 - 0.150 0.150 322,375 0.1500 -6.25%
2025-07-10 0 0.160 0.148 - - - 0 0 - 0.160 0.148 - - - 0 - 0.00%
2025-07-09 0 0.160 0.148 - - - 0 0 - 0.160 0.148 - - - 0 - 0.00%
2025-07-08 0 0.160 0.142 - - - 0 0 - 0.160 0.142 - - - 0 - 0.00%
2025-07-07 0 0.160 0.148 - - - 1,250 175 0.1400 0.160 0.148 - - - 1,250 0.1400 0.00%
2025-07-04 0 0.160 0.148 - - - 0 0 - 0.160 0.148 - - - 0 - 0.00%
2025-07-03 0 0.160 0.148 - - - 0 0 - 0.160 0.148 - - - 0 - 0.00%
2025-07-02 0 0.160 0.148 - - - 0 0 - 0.160 0.148 - - - 0 - 0.00%
2025-06-30 0 0.160 0.148 - - - 1,250 175 0.1400 0.160 0.148 - - - 1,250 0.1400 0.00%
2025-06-27 0 0.160 0.148 - - - 0 0 - 0.160 0.148 - - - 0 - 0.00%
2025-06-26 0 0.160 0.152 - - - 0 0 - 0.160 0.152 - - - 0 - 0.00%
2025-06-25 0 0.160 0.160 - - - 125 16 0.1280 0.160 0.160 - - - 125 0.1280 6.67%
2025-06-24 0 0.150 0.140 - - - 0 0 - 0.150 0.140 - - - 0 - 0.00%
2025-06-23 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2025-06-20 0 0.150 0.140 - - - 0 0 - 0.150 0.140 - - - 0 - 0.00%
2025-06-19 0 0.150 0.157 - - - 0 0 - 0.150 0.157 - - - 0 - 5.63%
2025-06-18 0 0.142 0.140 - - - 0 0 - 0.142 0.140 - - - 0 - 0.00%
2025-06-17 0 0.142 0.138 - - - 0 0 - 0.142 0.138 - - - 0 - 0.00%
2025-06-16 0 0.142 0.138 - - - 0 0 - 0.142 0.138 - - - 0 - 0.00%
2025-06-13 0 0.142 0.135 - - - 0 0 - 0.142 0.135 - - - 0 - 0.00%
2025-06-12 0 0.142 0.142 - 0.141 0.141 160,000 22,560 0.1410 0.142 0.142 - 0.141 0.141 160,000 0.1410 0.71%
2025-06-11 0 0.141 0.140 - - - 12,500 1,625 0.1300 0.141 0.140 - - - 12,500 0.1300 0.00%
2025-06-10 0 0.141 0.138 - - - 10,000 1,100 0.1100 0.141 0.138 - - - 10,000 0.1100 0.00%
2025-06-09 0 0.141 0.138 - - - 0 0 - 0.141 0.138 - - - 0 - 0.00%
2025-06-06 0 0.141 0.138 - - - 0 0 - 0.141 0.138 - - - 0 - 0.00%
2025-06-05 0 0.141 0.140 - - - 0 0 - 0.141 0.140 - - - 0 - 0.00%
2025-06-04 0 0.141 0.138 - - - 0 0 - 0.141 0.138 - - - 0 - 0.00%
2025-06-03 0 0.141 0.138 - - - 312 40 0.1282 0.141 0.138 - - - 312 0.1282 0.00%
2025-06-02 0 0.141 0.138 - - - 0 0 - 0.141 0.138 - - - 0 - 0.00%
2025-05-30 0 0.141 0.139 - - - 160,062 22,248 0.1390 0.141 0.139 - - - 160,062 0.1390 0.00%
2025-05-29 0 0.141 0.138 - - - 0 0 - 0.141 0.138 - - - 0 - 0.00%
2025-05-28 0 0.141 0.138 - - - 0 0 - 0.141 0.138 - - - 0 - 0.00%
2025-05-27 0 0.141 0.141 0.164 0.140 0.140 22,125 3,086 0.1395 0.141 0.141 0.164 0.140 0.140 22,125 0.1395 -2.76%
2025-05-26 0 0.145 0.138 0.164 - - 1,181 153 0.1296 0.145 0.138 0.164 - - 1,181 0.1296 0.00%
2025-05-23 0 0.145 0.138 0.164 - - 0 0 - 0.145 0.138 0.164 - - 0 - 0.00%
2025-05-22 0 0.145 0.139 0.164 - - 0 0 - 0.145 0.139 0.164 - - 0 - 0.00%
2025-05-21 0 0.145 0.140 0.164 - - 0 0 - 0.145 0.140 0.164 - - 0 - 0.00%
2025-05-20 0 0.145 0.140 0.164 - - 0 0 - 0.145 0.140 0.164 - - 0 - 0.00%
2025-05-19 0 0.145 0.145 0.164 0.140 0.140 21,125 2,947 0.1395 0.145 0.145 0.164 0.140 0.140 21,125 0.1395 1.40%
2025-05-16 0 0.143 0.138 0.164 - - 250 33 0.1320 0.143 0.138 0.164 - - 250 0.1320 0.00%
2025-05-15 0 0.143 0.138 0.164 - - 0 0 - 0.143 0.138 0.164 - - 0 - 0.00%
2025-05-14 0 0.143 0.138 0.164 - - 0 0 - 0.143 0.138 0.164 - - 0 - 0.00%
2025-05-13 0 0.143 0.138 0.164 - - 0 0 - 0.143 0.138 0.164 - - 0 - 0.00%
2025-05-12 0 0.143 0.138 - - - 0 0 - 0.143 0.138 - - - 0 - 0.00%
2025-05-09 0 0.143 0.139 - - - 0 0 - 0.143 0.139 - - - 0 - 0.00%
2025-05-08 0 0.143 0.139 - - - 0 0 - 0.143 0.139 - - - 0 - 0.00%
2025-05-07 0 0.143 0.143 0.162 - - 42,500 6,737 0.1585 0.143 0.143 0.162 - - 42,500 0.1585 2.14%
2025-05-06 0 0.140 0.137 0.160 0.140 0.140 400,000 56,000 0.1400 0.140 0.137 0.160 0.140 0.140 400,000 0.1400 2.19%
2025-05-02 0 0.137 0.136 - - - 0 0 - 0.137 0.136 - - - 0 - 0.00%
2025-04-30 0 0.137 0.136 - - - 0 0 - 0.137 0.136 - - - 0 - 0.00%
2025-04-29 0 0.137 0.135 - - - 556 69 0.1241 0.137 0.135 - - - 556 0.1241 0.00%
2025-04-28 0 0.137 0.135 - - - 0 0 - 0.137 0.135 - - - 0 - 0.00%
2025-04-25 0 0.137 0.137 - - - 0 0 - 0.137 0.137 - - - 0 - 0.00%
2025-04-24 0 0.137 0.137 - - - 6,250 825 0.1320 0.137 0.137 - - - 6,250 0.1320 0.00%
2025-04-23 0 0.137 0.137 - - - 1,250 158 0.1264 0.137 0.137 - - - 1,250 0.1264 0.00%
2025-04-22 0 0.137 0.135 - - - 0 0 - 0.137 0.135 - - - 0 - 0.00%
2025-04-17 0 0.137 0.135 - - - 0 0 - 0.137 0.135 - - - 0 - 0.00%
2025-04-16 0 0.137 0.135 - - - 0 0 - 0.137 0.135 - - - 0 - 0.00%
2025-04-15 0 0.137 0.137 - - - 0 0 - 0.137 0.137 - - - 0 - 0.74%
2025-04-14 0 0.136 0.136 - 0.135 0.135 40,000 5,400 0.1350 0.136 0.136 - 0.135 0.135 40,000 0.1350 0.74%
2025-04-11 0 0.135 0.135 - - - 0 0 - 0.135 0.135 - - - 0 - 0.00%
2025-04-10 0 0.135 0.135 - - - 0 0 - 0.135 0.135 - - - 0 - 0.00%
2025-04-09 0 0.135 0.132 - - - 0 0 - 0.135 0.132 - - - 0 - 0.00%
2025-04-08 0 0.135 0.131 - 0.135 0.135 100,000 13,500 0.1350 0.135 0.131 - 0.135 0.135 100,000 0.1350 0.00%
2025-04-07 0 0.135 0.133 0.140 0.135 0.147 738,000 101,170 0.1371 0.135 0.133 0.140 0.135 0.147 738,000 0.1371 -4.93%
2025-04-03 0 0.142 0.142 - - - 0 0 - 0.142 0.142 - - - 0 - 0.00%
2025-04-02 0 0.142 0.142 - 0.142 0.142 20,000 2,840 0.1420 0.142 0.142 - 0.142 0.142 20,000 0.1420 0.00%
2025-04-01 0 0.142 0.142 - 0.141 0.141 20,000 2,820 0.1410 0.142 0.142 - 0.141 0.141 20,000 0.1410 -5.33%
2025-03-31 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 0.67%
2025-03-28 0 0.149 0.145 - 0.149 0.149 400,000 59,700 0.1493 0.149 0.145 - 0.149 0.149 400,000 0.1493 -6.87%
2025-03-27 0 0.160 0.143 - - - 0 0 - 0.160 0.143 - - - 0 - 0.00%
2025-03-26 0 0.160 0.142 0.168 0.160 0.160 20,000 3,200 0.1600 0.160 0.142 0.168 0.160 0.160 20,000 0.1600 3.23%
2025-03-25 0 0.155 0.145 0.160 0.155 0.155 20,000 3,100 0.1550 0.155 0.145 0.160 0.155 0.155 20,000 0.1550 3.33%
2025-03-24 0 0.150 0.141 0.160 0.150 0.150 120,000 18,000 0.1500 0.150 0.141 0.160 0.150 0.150 120,000 0.1500 7.14%
2025-03-21 0 0.140 0.140 0.158 0.135 0.163 100,000 14,760 0.1476 0.140 0.140 0.158 0.135 0.163 100,000 0.1476 -11.39%
2025-03-20 0 0.158 0.136 0.168 0.158 0.158 43,375 6,762 0.1559 0.158 0.136 0.168 0.158 0.158 43,375 0.1559 3.95%
2025-03-19 0 0.152 0.152 0.158 0.152 0.152 20,000 3,040 0.1520 0.152 0.152 0.158 0.152 0.152 20,000 0.1520 3.40%
2025-03-18 0 0.147 0.147 0.158 - - 112 15 0.1339 0.147 0.147 0.158 - - 112 0.1339 3.52%
2025-03-17 0 0.142 0.142 0.158 - - 0 0 - 0.142 0.142 0.158 - - 0 - 3.65%
2025-03-14 0 0.137 0.138 0.166 0.136 0.160 113,750 15,908 0.1399 0.137 0.138 0.166 0.136 0.160 113,750 0.1399 -11.61%
2025-03-13 0 0.155 0.136 0.168 0.155 0.155 100,000 15,500 0.1550 0.155 0.136 0.168 0.155 0.155 100,000 0.1550 0.00%
2025-03-12 0 0.155 0.137 0.155 0.155 0.155 40,000 6,200 0.1550 0.155 0.137 0.155 0.155 0.155 40,000 0.1550 0.00%
2025-03-11 0 0.155 0.134 0.155 0.155 0.155 130,000 19,030 0.1464 0.155 0.134 0.155 0.155 0.155 130,000 0.1464 0.00%
2025-03-10 0 0.155 0.136 0.155 0.155 0.155 20,000 3,100 0.1550 0.155 0.136 0.155 0.155 0.155 20,000 0.1550 0.00%
2025-03-07 0 0.155 - 0.155 0.155 0.155 20,000 3,100 0.1550 0.155 - 0.155 0.155 0.155 20,000 0.1550 3.33%
2025-03-06 0 0.150 0.127 0.158 0.146 0.150 60,125 8,935 0.1486 0.150 0.127 0.158 0.146 0.150 60,125 0.1486 2.74%
2025-03-05 0 0.146 0.117 0.146 0.146 0.146 20,000 2,920 0.1460 0.146 0.117 0.146 0.146 0.146 20,000 0.1460 2.10%
2025-03-04 0 0.143 0.126 0.146 0.143 0.143 20,000 2,860 0.1430 0.143 0.126 0.146 0.143 0.143 20,000 0.1430 3.62%
2025-03-03 0 0.138 0.136 0.143 - - 0 0 - 0.138 0.136 0.143 - - 0 - 0.00%
2025-02-28 0 0.138 0.126 0.143 0.138 0.138 20,000 2,760 0.1380 0.138 0.126 0.143 0.138 0.138 20,000 0.1380 0.00%
2025-02-27 0 0.138 0.126 0.142 0.138 0.138 21,293 2,915 0.1369 0.138 0.126 0.142 0.138 0.138 21,293 0.1369 3.76%
2025-02-26 0 0.133 0.133 0.145 - - 0 0 - 0.133 0.133 0.145 - - 0 - 3.10%
2025-02-25 0 0.129 0.128 0.141 - - 0 0 - 0.129 0.128 0.141 - - 0 - 0.00%
2025-02-24 0 0.129 0.116 0.142 0.129 0.129 21,250 2,717 0.1279 0.129 0.116 0.142 0.129 0.129 21,250 0.1279 0.00%
2025-02-21 0 0.129 0.129 0.142 0.125 0.126 60,000 7,520 0.1253 0.129 0.129 0.142 0.125 0.126 60,000 0.1253 -9.79%
2025-02-20 0 0.143 0.126 0.145 0.143 0.143 40,000 5,720 0.1430 0.143 0.126 0.145 0.143 0.143 40,000 0.1430 3.62%
2025-02-19 0 0.138 0.126 0.146 0.115 0.138 610,385 78,294 0.1283 0.138 0.126 0.146 0.115 0.138 610,385 0.1283 20.00%
2025-02-18 0 0.115 0.110 0.115 0.109 0.115 140,000 15,500 0.1107 0.115 0.110 0.115 0.109 0.115 140,000 0.1107 5.50%
2025-02-17 0 0.109 0.109 0.119 - - 2,250 231 0.1027 0.109 0.109 0.119 - - 2,250 0.1027 0.00%
2025-02-14 0 0.109 0.109 0.119 - - 2,000 198 0.0990 0.109 0.109 0.119 - - 2,000 0.0990 0.93%
2025-02-13 0 0.108 0.107 0.128 - - 0 0 - 0.108 0.107 0.128 - - 0 - 0.00%
2025-02-12 0 0.108 0.108 0.128 - - 0 0 - 0.108 0.108 0.128 - - 0 - 0.93%
2025-02-11 0 0.107 0.107 0.116 0.106 0.123 452,763 50,994 0.1126 0.107 0.107 0.116 0.106 0.123 452,763 0.1126 -13.01%
2025-02-10 0 0.123 0.109 0.123 0.123 0.123 160,000 19,680 0.1230 0.123 0.109 0.123 0.123 0.123 160,000 0.1230 0.00%
2025-02-07 0 0.123 0.106 0.139 0.123 0.123 80,000 9,840 0.1230 0.123 0.106 0.139 0.123 0.123 80,000 0.1230 -0.81%
2025-02-06 0 0.124 0.123 0.130 0.124 0.131 225,500 28,113 0.1247 0.124 0.123 0.130 0.124 0.131 225,500 0.1247 -16.22%
2025-02-05 0 0.148 - 0.158 - - 0 0 - 0.148 - 0.158 - - 0 - 0.00%
2025-02-04 0 0.148 0.131 0.158 0.148 0.148 20,000 2,960 0.1480 0.148 0.131 0.158 0.148 0.148 20,000 0.1480 2.07%
2025-02-03 0 0.145 0.124 0.158 0.145 0.145 20,000 2,900 0.1450 0.145 0.124 0.158 0.145 0.145 20,000 0.1450 11.54%
2025-01-28 0 0.130 0.123 0.145 - - 0 0 - 0.130 0.123 0.145 - - 0 - 0.00%
2025-01-27 0 0.130 0.128 0.145 0.128 0.130 40,000 5,160 0.1290 0.130 0.128 0.145 0.128 0.130 40,000 0.1290 0.00%
2025-01-24 0 0.130 0.130 0.145 0.128 0.128 125,000 15,975 0.1278 0.130 0.130 0.145 0.128 0.128 125,000 0.1278 -12.16%
2025-01-23 0 0.148 - 0.160 - - 0 0 - 0.148 - 0.160 - - 0 - 0.00%
2025-01-22 0 0.148 0.130 0.160 - - 0 0 - 0.148 0.130 0.160 - - 0 - 0.00%
2025-01-21 0 0.148 0.130 - - - 0 0 - 0.148 0.130 - - - 0 - 0.00%
2025-01-20 0 0.148 0.121 - - - 0 0 - 0.148 0.121 - - - 0 - 0.00%
2025-01-17 0 0.148 0.120 - - - 0 0 - 0.148 0.120 - - - 0 - 0.00%
2025-01-16 0 0.148 0.134 - 0.148 0.148 20,000 2,960 0.1480 0.148 0.134 - 0.148 0.148 20,000 0.1480 9.63%
2025-01-15 0 0.135 0.121 - 0.135 0.135 20,000 2,700 0.1350 0.135 0.121 - 0.135 0.135 20,000 0.1350 0.00%
2025-01-14 0 0.135 0.119 0.135 - - 0 0 - 0.135 0.119 0.135 - - 0 - 0.00%
2025-01-13 0 0.135 0.119 0.135 0.135 0.135 20,000 2,700 0.1350 0.135 0.119 0.135 0.135 0.135 20,000 0.1350 -2.17%
2025-01-10 0 0.138 0.135 0.156 0.118 0.138 960,000 116,500 0.1214 0.138 0.135 0.156 0.118 0.138 960,000 0.1214 -8.00%
2025-01-09 0 0.150 0.127 0.158 0.150 0.150 37,625 5,555 0.1476 0.150 0.127 0.158 0.150 0.150 37,625 0.1476 -3.85%
2025-01-08 0 0.156 - 0.158 - - 0 0 - 0.156 - 0.158 - - 0 - 0.00%
2025-01-07 0 0.156 - 0.158 - - 0 0 - 0.156 - 0.158 - - 0 - 0.00%
2025-01-06 0 0.156 - 0.158 - - 0 0 - 0.156 - 0.158 - - 0 - 0.00%
2025-01-03 0 0.156 - 0.158 - - 0 0 - 0.156 - 0.158 - - 0 - 0.00%
2025-01-02 0 0.156 - 0.158 - - 0 0 - 0.156 - 0.158 - - 0 - 0.00%
2024-12-31 0 0.156 - 0.158 - - 0 0 - 0.156 - 0.158 - - 0 - 0.00%
2024-12-30 0 0.156 - 0.158 - - 0 0 - 0.156 - 0.158 - - 0 - 0.00%
2024-12-27 0 0.156 - 0.158 - - 0 0 - 0.156 - 0.158 - - 0 - 0.00%
2024-12-24 0 0.156 - 0.156 - - 0 0 - 0.156 - 0.156 - - 0 - -1.27%
2024-12-23 0 0.158 - 0.167 - - 0 0 - 0.158 - 0.167 - - 0 - 0.00%
2024-12-20 0 0.158 0.136 0.158 0.158 0.158 100,000 15,800 0.1580 0.158 0.136 0.158 0.158 0.158 100,000 0.1580 14.49%
2024-12-19 0 0.138 - 0.158 - - 0 0 - 0.138 - 0.158 - - 0 - 0.00%
2024-12-18 0 0.138 0.130 0.156 - - 0 0 - 0.138 0.130 0.156 - - 0 - 0.00%
2024-12-17 0 0.138 - 0.156 - - 0 0 - 0.138 - 0.156 - - 0 - 0.00%
2024-12-16 0 0.138 0.138 0.156 - - 0 0 - 0.138 0.138 0.156 - - 0 - 0.00%
2024-12-13 0 0.138 - 0.158 - - 0 0 - 0.138 - 0.158 - - 0 - 0.00%
2024-12-12 0 0.138 0.128 0.150 0.138 0.138 20,000 2,760 0.1380 0.138 0.128 0.150 0.138 0.138 20,000 0.1380 0.00%
2024-12-11 0 0.138 - 0.156 - - 0 0 - 0.138 - 0.156 - - 0 - 0.00%
2024-12-10 0 0.138 0.126 0.156 0.138 0.138 122,500 16,882 0.1378 0.138 0.126 0.156 0.138 0.138 122,500 0.1378 4.55%
2024-12-09 0 0.132 0.113 0.138 0.111 0.132 47,500 5,602 0.1179 0.132 0.113 0.138 0.111 0.132 47,500 0.1179 0.76%
2024-12-06 0 0.131 - 0.138 - - 0 0 - 0.131 - 0.138 - - 0 - 0.00%
2024-12-05 0 0.131 0.131 0.138 - - 37,304,347 3,991,565 0.1070 0.131 0.131 0.138 - - 37,304,347 0.1070 0.00%
2024-12-04 0 0.131 0.131 0.137 0.113 0.131 3,043,879 393,664 0.1293 0.131 0.131 0.137 0.113 0.131 3,043,879 0.1293 15.93%
2024-12-03 0 0.113 0.100 0.130 - - 0 0 - 0.113 0.100 0.130 - - 0 - 0.00%
2024-12-02 0 0.113 0.100 0.128 - - 0 0 - 0.113 0.100 0.128 - - 0 - 0.00%
2024-11-29 0 0.113 0.100 0.128 - - 0 0 - 0.113 0.100 0.128 - - 0 - 0.00%
2024-11-28 0 0.113 0.101 0.128 - - 10,000 950 0.0950 0.113 0.101 0.128 - - 10,000 0.0950 0.00%
2024-11-27 0 0.113 0.105 0.129 - - 0 0 - 0.113 0.105 0.129 - - 0 - 0.00%
2024-11-26 0 0.113 0.101 0.129 - - 125 11 0.0880 0.113 0.101 0.129 - - 125 0.0880 0.00%
2024-11-25 0 0.113 0.113 0.126 - - 0 0 - 0.113 0.113 0.126 - - 0 - 0.00%
2024-11-22 0 0.113 0.113 0.124 0.113 0.113 20,000 2,260 0.1130 0.113 0.113 0.124 0.113 0.113 20,000 0.1130 0.00%
2024-11-21 0 0.113 0.098 0.125 - - 0 0 - 0.113 0.098 0.125 - - 0 - 0.00%
2024-11-20 0 0.113 0.110 0.125 - - 0 0 - 0.113 0.110 0.125 - - 0 - 0.00%
2024-11-19 0 0.113 0.100 0.127 - - 0 0 - 0.113 0.100 0.127 - - 0 - 0.00%
2024-11-18 0 0.113 0.105 0.123 0.113 0.113 600,000 67,800 0.1130 0.113 0.105 0.123 0.113 0.113 600,000 0.1130 0.00%
2024-11-15 0 0.113 0.095 0.125 - - 0 0 - 0.113 0.095 0.125 - - 0 - 0.00%
2024-11-14 0 0.113 0.093 0.127 - - 0 0 - 0.113 0.093 0.127 - - 0 - 0.00%
2024-11-13 0 0.113 0.100 0.127 - - 40,000 4,520 0.1130 0.113 0.100 0.127 - - 40,000 0.1130 0.00%
2024-11-12 0 0.113 0.100 0.130 - - 0 0 - 0.113 0.100 0.130 - - 0 - 0.00%
2024-11-11 0 0.113 0.098 0.126 - - 0 0 - 0.113 0.098 0.126 - - 0 - 0.00%
2024-11-08 0 0.113 0.098 0.128 0.113 0.113 20,000 2,260 0.1130 0.113 0.098 0.128 0.113 0.113 20,000 0.1130 3.67%
2024-11-07 0 0.109 0.094 0.113 - - 0 0 - 0.109 0.094 0.113 - - 0 - 0.00%
2024-11-06 0 0.109 0.095 0.113 - - 0 0 - 0.109 0.095 0.113 - - 0 - 0.00%
2024-11-05 0 0.109 0.103 0.113 0.109 0.109 20,000 2,180 0.1090 0.109 0.103 0.113 0.109 0.109 20,000 0.1090 2.83%
2024-11-04 0 0.106 0.101 0.111 - - 0 0 - 0.106 0.101 0.111 - - 0 - 0.00%
2024-11-01 0 0.106 0.093 0.111 - - 0 0 - 0.106 0.093 0.111 - - 0 - 0.00%
2024-10-31 0 0.106 0.091 0.111 - - 0 0 - 0.106 0.091 0.111 - - 0 - 0.00%
2024-10-30 0 0.106 0.091 0.111 - - 0 0 - 0.106 0.091 0.111 - - 0 - 0.00%
2024-10-29 0 0.106 0.091 0.111 - - 0 0 - 0.106 0.091 0.111 - - 0 - 0.00%
2024-10-28 0 0.106 0.091 0.110 - - 0 0 - 0.106 0.091 0.110 - - 0 - 0.00%
2024-10-25 0 0.106 0.092 0.110 - - 0 0 - 0.106 0.092 0.110 - - 0 - 0.00%
2024-10-24 0 0.106 0.091 0.110 - - 0 0 - 0.106 0.091 0.110 - - 0 - 0.00%
2024-10-23 0 0.106 0.091 0.110 - - 0 0 - 0.106 0.091 0.110 - - 0 - 0.00%
2024-10-22 0 0.106 0.091 0.110 - - 0 0 - 0.106 0.091 0.110 - - 0 - 0.00%
2024-10-21 0 0.106 0.101 0.109 - - 40,000 4,060 0.1015 0.106 0.101 0.109 - - 40,000 0.1015 0.00%
2024-10-18 0 0.106 0.102 0.116 - - 0 0 - 0.106 0.102 0.116 - - 0 - 0.00%
2024-10-17 0 0.106 0.102 0.117 - - 2,250 213 0.0947 0.106 0.102 0.117 - - 2,250 0.0947 0.00%
2024-10-16 0 0.106 0.106 0.117 - - 0 0 - 0.106 0.106 0.117 - - 0 - 0.95%
2024-10-15 0 0.105 0.102 0.117 - - 0 0 - 0.105 0.102 0.117 - - 0 - 0.00%
2024-10-14 0 0.105 0.102 0.118 - - 0 0 - 0.105 0.102 0.118 - - 0 - 0.00%
2024-10-10 0 0.105 0.102 0.118 - - 0 0 - 0.105 0.102 0.118 - - 0 - 0.00%
2024-10-09 0 0.105 0.105 0.111 0.101 0.112 2,500,118 271,551 0.1086 0.105 0.105 0.111 0.101 0.112 2,500,118 0.1086 -6.25%
2024-10-08 0 0.112 0.103 0.132 0.112 0.115 202,500 22,875 0.1130 0.112 0.103 0.132 0.112 0.115 202,500 0.1130 -13.85%
2024-10-07 0 0.130 0.130 0.150 0.130 0.130 20,000 2,600 0.1300 0.130 0.130 0.150 0.130 0.130 20,000 0.1300 -3.70%
2024-10-04 0 0.135 - 0.138 - - 3,125 343 0.1098 0.135 - 0.138 - - 3,125 0.1098 0.00%
2024-10-03 0 0.135 0.112 0.137 - - 120,781 16,296 0.1349 0.135 0.112 0.137 - - 120,781 0.1349 0.00%
2024-10-02 0 0.135 0.113 0.135 0.135 0.135 80,000 10,560 0.1320 0.135 0.113 0.135 0.135 0.135 80,000 0.1320 17.39%
2024-09-30 0 0.115 0.115 0.140 0.111 0.113 250,000 27,990 0.1120 0.115 0.115 0.140 0.111 0.113 250,000 0.1120 -11.54%
2024-09-27 0 0.130 0.110 - - - 0 0 - 0.130 0.110 - - - 0 - 0.00%
2024-09-26 0 0.130 0.111 0.130 - - 0 0 - 0.130 0.111 0.130 - - 0 - 0.00%
2024-09-25 0 0.130 0.111 - - - 148 15 0.1014 0.130 0.111 - - - 148 0.1014 0.00%
2024-09-24 0 0.130 0.110 0.150 - - 2,292 229 0.0999 0.130 0.110 0.150 - - 2,292 0.0999 0.00%
2024-09-23 0 0.130 0.111 - - - 0 0 - 0.130 0.111 - - - 0 - 0.00%
2024-09-20 0 0.130 0.111 - - - 125 13 0.1040 0.130 0.111 - - - 125 0.1040 0.00%
2024-09-19 0 0.130 0.112 - - - 0 0 - 0.130 0.112 - - - 0 - 0.00%
2024-09-17 0 0.130 - 0.149 - - 0 0 - 0.130 - 0.149 - - 0 - 0.00%
2024-09-16 0 0.130 0.110 0.150 - - 0 0 - 0.130 0.110 0.150 - - 0 - 0.00%
2024-09-13 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2024-09-12 0 0.130 - 0.150 - - 0 0 - 0.130 - 0.150 - - 0 - 0.00%
2024-09-11 0 0.130 - - - - 2,063 241 0.1168 0.130 - - - - 2,063 0.1168 0.00%
2024-09-10 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2024-09-09 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2024-09-05 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2024-09-04 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2024-09-03 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2024-09-02 0 0.130 - 0.150 - - 0 0 - 0.130 - 0.150 - - 0 - 0.00%
2024-08-30 0 0.130 0.118 0.150 - - 0 0 - 0.130 0.118 0.150 - - 0 - 0.00%
2024-08-29 0 0.130 - 0.150 - - 0 0 - 0.130 - 0.150 - - 0 - 0.00%
2024-08-28 0 0.130 0.118 0.150 - - 0 0 - 0.130 0.118 0.150 - - 0 - 0.00%
2024-08-27 0 0.130 0.116 0.150 0.130 0.130 40,000 5,200 0.1300 0.130 0.116 0.150 0.130 0.130 40,000 0.1300 -5.80%
2024-08-26 0 0.138 0.130 0.150 - - 0 0 - 0.138 0.130 0.150 - - 0 - 0.00%
2024-08-23 0 0.138 0.120 0.150 - - 0 0 - 0.138 0.120 0.150 - - 0 - 0.00%
2024-08-22 0 0.138 0.113 0.138 - - 0 0 - 0.138 0.113 0.138 - - 0 - 0.00%
2024-08-21 0 0.138 - 0.150 - - 0 0 - 0.138 - 0.150 - - 0 - 0.00%
2024-08-20 0 0.138 0.135 0.150 - - 180,000 24,840 0.1380 0.138 0.135 0.150 - - 180,000 0.1380 0.00%
2024-08-19 0 0.138 0.115 0.142 - - 0 0 - 0.138 0.115 0.142 - - 0 - 0.00%
2024-08-16 0 0.138 0.128 0.138 0.128 0.141 245,000 33,395 0.1363 0.138 0.128 0.138 0.128 0.141 245,000 0.1363 0.00%
2024-08-15 0 0.138 0.118 0.160 - - 100,000 13,820 0.1382 0.138 0.118 0.160 - - 100,000 0.1382 0.00%
2024-08-14 0 0.138 0.118 0.158 0.138 0.140 580,000 80,400 0.1386 0.138 0.118 0.158 0.138 0.140 580,000 0.1386 -6.76%
2024-08-13 0 0.148 - 0.160 - - 0 0 - 0.148 - 0.160 - - 0 - 0.00%
2024-08-12 0 0.148 - 0.170 - - 0 0 - 0.148 - 0.170 - - 0 - 0.00%
2024-08-09 0 0.148 0.122 0.167 0.148 0.149 220,500 32,638 0.1480 0.148 0.122 0.167 0.148 0.149 220,500 0.1480 -9.20%
2024-08-08 0 0.163 - 0.169 - - 444,375 66,590 0.1499 0.163 - 0.169 - - 444,375 0.1499 0.00%
2024-08-07 0 0.163 0.156 0.163 0.148 0.163 1,200,000 180,000 0.1500 0.163 0.156 0.163 0.148 0.163 1,200,000 0.1500 12.41%
2024-08-06 0 0.145 0.142 0.145 0.128 0.140 2,740,000 347,360 0.1268 0.145 0.142 0.145 0.128 0.140 2,740,000 0.1268 10.69%
2024-08-05 0 0.131 0.131 - 0.127 0.127 433,125 56,408 0.1302 0.131 0.131 - 0.127 0.127 433,125 0.1302 3.15%
2024-08-02 0 0.127 0.128 0.150 0.100 0.127 2,645,000 290,760 0.1099 0.127 0.128 0.150 0.100 0.127 2,645,000 0.1099 5.83%
2024-08-01 0 0.120 0.120 0.130 0.120 0.127 1,180,000 144,280 0.1223 0.120 0.120 0.130 0.120 0.127 1,180,000 0.1223 20.00%
2024-07-31 0 0.100 0.100 0.119 0.100 0.110 700,000 73,540 0.1051 0.100 0.100 0.119 0.100 0.110 700,000 0.1051 -21.88%
2024-07-30 0 0.128 0.113 0.130 0.112 0.128 181,250 22,928 0.1265 0.128 0.113 0.130 0.112 0.128 181,250 0.1265 10.34%
2024-07-29 0 0.116 0.100 0.123 - - 703 66 0.0939 0.116 0.100 0.123 - - 703 0.0939 0.00%
2024-07-26 0 0.116 0.115 0.129 0.116 0.129 165,568 20,332 0.1228 0.116 0.115 0.129 0.116 0.129 165,568 0.1228 16.00%
2024-07-25 0 0.100 0.099 0.128 0.091 0.106 202,040 19,978 0.0989 0.100 0.099 0.128 0.091 0.106 202,040 0.0989 -13.04%
2024-07-24 0 0.115 0.106 0.130 - - 0 0 - 0.115 0.106 0.130 - - 0 - 0.00%
2024-07-23 0 0.115 0.106 0.130 - - 1,250 122 0.0976 0.115 0.106 0.130 - - 1,250 0.0976 0.00%
2024-07-22 0 0.115 0.107 0.130 - - 1,125 115 0.1022 0.115 0.107 0.130 - - 1,125 0.1022 0.00%
2024-07-19 0 0.115 0.115 0.130 - - 0 0 - 0.115 0.115 0.130 - - 0 - 0.00%
2024-07-18 0 0.115 0.115 0.130 - - 0 0 - 0.115 0.115 0.130 - - 0 - 0.00%
2024-07-17 0 0.115 0.107 0.130 - - 11 1 0.0909 0.115 0.107 0.130 - - 11 0.0909 0.00%
2024-07-16 0 0.115 0.113 0.129 0.115 0.115 40,000 4,700 0.1175 0.115 0.113 0.129 0.115 0.115 40,000 0.1175 1.77%
2024-07-15 0 0.113 0.101 0.130 - - 0 0 - 0.113 0.101 0.130 - - 0 - 0.00%
2024-07-12 0 0.113 0.106 0.130 - - 0 0 - 0.113 0.106 0.130 - - 0 - 0.00%
2024-07-11 0 0.113 0.113 0.130 - - 120,000 15,460 0.1288 0.113 0.113 0.130 - - 120,000 0.1288 2.73%
2024-07-10 0 0.110 0.110 0.130 - - 125 12 0.0960 0.110 0.110 0.130 - - 125 0.0960 0.00%
2024-07-09 0 0.110 0.091 0.130 - - 0 0 - 0.110 0.091 0.130 - - 0 - 0.00%
2024-07-08 0 0.110 0.091 0.130 - - 0 0 - 0.110 0.091 0.130 - - 0 - 0.00%
2024-07-05 0 0.110 0.110 0.130 0.108 0.108 40,000 4,460 0.1115 0.110 0.110 0.130 0.108 0.108 40,000 0.1115 4.76%
2024-07-04 0 0.105 0.091 0.115 - - 0 0 - 0.105 0.091 0.115 - - 0 - 0.00%
2024-07-03 0 0.105 0.105 0.115 - - 0 0 - 0.105 0.105 0.115 - - 0 - 0.00%
2024-07-02 0 0.105 0.105 0.115 - - 0 0 - 0.105 0.105 0.115 - - 0 - 0.00%
2024-06-28 0 0.105 0.093 0.115 - - 20,000 2,100 0.1050 0.105 0.093 0.115 - - 20,000 0.1050 0.00%
2024-06-27 0 0.105 0.093 0.109 0.105 0.105 29,000 2,867 0.0989 0.105 0.093 0.109 0.105 0.105 29,000 0.0989 -3.67%
2024-06-26 0 0.109 0.100 0.109 0.090 0.110 580,000 58,900 0.1016 0.109 0.100 0.109 0.090 0.110 580,000 0.1016 -0.91%
2024-06-25 0 0.110 - 0.127 - - 0 0 - 0.110 - 0.127 - - 0 - 0.00%
2024-06-24 0 0.110 - 0.110 0.110 0.110 20,000 2,200 0.1100 0.110 - 0.110 0.110 0.110 20,000 0.1100 0.00%
2024-06-21 0 0.110 0.090 0.128 0.110 0.110 80,000 8,800 0.1100 0.110 0.090 0.128 0.110 0.110 80,000 0.1100 0.00%
2024-06-20 0 0.110 0.103 0.128 0.101 0.120 1,300,000 141,420 0.1088 0.110 0.103 0.128 0.101 0.120 1,300,000 0.1088 -21.43%
2024-06-19 0 0.140 0.120 0.150 - - 0 0 - 0.140 0.120 0.150 - - 0 - 0.00%
2024-06-18 0 0.140 0.120 0.150 0.140 0.149 80,000 11,400 0.1425 0.140 0.120 0.150 0.140 0.149 80,000 0.1425 -5.41%
2024-06-17 0 0.148 0.126 0.164 - - 0 0 - 0.148 0.126 0.164 - - 0 - 0.00%
2024-06-14 0 0.148 0.140 0.164 - - 0 0 - 0.148 0.140 0.164 - - 0 - 0.00%
2024-06-13 0 0.148 0.126 0.164 - - 0 0 - 0.148 0.126 0.164 - - 0 - 0.00%
2024-06-12 0 0.148 0.125 0.170 - - 0 0 - 0.148 0.125 0.170 - - 0 - 0.00%
2024-06-11 0 0.148 0.125 0.170 - - 0 0 - 0.148 0.125 0.170 - - 0 - 0.00%
2024-06-07 0 0.148 0.126 0.170 - - 0 0 - 0.148 0.126 0.170 - - 0 - 0.00%
2024-06-06 0 0.148 0.125 0.171 - - 20,500 3,220 0.1571 0.148 0.125 0.171 - - 20,500 0.1571 0.00%
2024-06-05 0 0.148 0.125 0.169 - - 0 0 - 0.148 0.125 0.169 - - 0 - 0.00%
2024-06-04 0 0.148 0.125 0.170 0.148 0.149 520,000 77,000 0.1481 0.148 0.125 0.170 0.148 0.149 520,000 0.1481 -4.52%
2024-06-03 0 0.155 0.150 0.174 0.155 0.155 440,000 68,200 0.1550 0.155 0.150 0.174 0.155 0.155 440,000 0.1550 -1.90%
2024-05-31 0 0.158 0.141 0.174 - - 0 0 - 0.158 0.141 0.174 - - 0 - 0.00%
2024-05-30 0 0.158 0.141 0.174 - - 0 0 - 0.158 0.141 0.174 - - 0 - 0.00%
2024-05-29 0 0.158 0.141 0.174 - - 0 0 - 0.158 0.141 0.174 - - 0 - 0.00%
2024-05-28 0 0.158 0.150 0.174 - - 0 0 - 0.158 0.150 0.174 - - 0 - 0.00%
2024-05-27 0 0.158 0.136 0.174 0.157 0.158 80,000 12,600 0.1575 0.158 0.136 0.174 0.157 0.158 80,000 0.1575 0.64%
2024-05-24 0 0.157 0.144 0.157 0.157 0.157 20,000 3,140 0.1570 0.157 0.144 0.157 0.157 0.157 20,000 0.1570 9.03%
2024-05-23 0 0.144 - 0.157 - - 0 0 - 0.144 - 0.157 - - 0 - 0.00%
2024-05-22 0 0.144 - 0.157 - - 0 0 - 0.144 - 0.157 - - 0 - 0.00%
2024-05-21 0 0.144 - 0.157 - - 0 0 - 0.144 - 0.157 - - 0 - 0.00%
2024-05-20 0 0.144 0.116 0.157 - - 0 0 - 0.144 0.116 0.157 - - 0 - 0.00%
2024-05-17 0 0.144 0.122 0.157 - - 0 0 - 0.144 0.122 0.157 - - 0 - 0.00%
2024-05-16 0 0.144 - 0.157 - - 0 0 - 0.144 - 0.157 - - 0 - 0.00%
2024-05-14 0 0.144 0.119 0.157 - - 0 0 - 0.144 0.119 0.157 - - 0 - 0.00%
2024-05-13 0 0.144 0.126 0.144 0.137 0.145 103,050 14,694 0.1426 0.144 0.126 0.144 0.137 0.145 103,050 0.1426 15.20%
2024-05-10 0 0.125 0.100 0.137 0.122 0.140 180,000 22,800 0.1267 0.125 0.100 0.137 0.122 0.140 180,000 0.1267 -16.11%
2024-05-09 0 0.149 - 0.159 - - 0 0 - 0.149 - 0.159 - - 0 - 0.00%
2024-05-08 0 0.149 - 0.162 - - 0 0 - 0.149 - 0.162 - - 0 - 0.00%
2024-05-07 0 0.149 - 0.160 - - 0 0 - 0.149 - 0.160 - - 0 - 0.00%
2024-05-06 0 0.149 0.120 0.160 0.149 0.149 20,000 2,980 0.1490 0.149 0.120 0.160 0.149 0.149 20,000 0.1490 -7.45%
2024-05-03 0 0.161 0.149 0.163 - - 0 0 - 0.161 0.149 0.163 - - 0 - 0.00%
2024-05-02 0 0.161 0.149 0.163 - - 0 0 - 0.161 0.149 0.163 - - 0 - 0.00%
2024-04-30 0 0.161 0.150 0.161 - - 0 0 - 0.161 0.150 0.161 - - 0 - 0.00%
2024-04-29 0 0.161 0.149 0.167 0.161 0.161 1,000,127 161,777 0.1618 0.161 0.149 0.167 0.161 0.161 1,000,127 0.1618 5.23%
2024-04-26 0 0.153 0.129 0.153 - - 800,000 118,000 0.1475 0.153 0.129 0.153 - - 800,000 0.1475 0.00%
2024-04-25 0 0.153 0.131 0.165 - - 0 0 - 0.153 0.131 0.165 - - 0 - 0.00%
2024-04-24 0 0.153 0.156 0.166 - - 0 0 - 0.153 0.156 0.166 - - 0 - 2.68%
2024-04-23 0 0.149 0.141 0.167 - - 0 0 - 0.149 0.141 0.167 - - 0 - 0.00%
2024-04-22 0 0.149 0.124 0.165 - - 0 0 - 0.149 0.124 0.165 - - 0 - 0.00%
2024-04-19 0 0.149 0.129 0.165 0.145 0.163 770,000 120,900 0.1570 0.149 0.129 0.165 0.145 0.163 770,000 0.1570 0.00%
2024-04-18 0 0.149 - 0.164 - - 480,000 81,160 0.1691 0.149 - 0.164 - - 480,000 0.1691 0.00%
2024-04-17 0 0.149 0.101 - 0.149 0.149 180,000 26,820 0.1490 0.149 0.101 - 0.149 0.149 180,000 0.1490 0.00%
2024-04-16 0 0.149 - 0.149 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2024-04-15 0 0.149 0.091 0.152 0.149 0.149 100,000 14,900 0.1490 0.149 0.091 0.152 0.149 0.149 100,000 0.1490 0.00%
2024-04-12 0 0.149 - 0.152 - - 420,000 62,580 0.1490 0.149 - 0.152 - - 420,000 0.1490 0.00%
2024-04-11 0 0.149 - 0.149 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2024-04-10 0 0.149 - 0.149 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2024-04-09 0 0.149 - 0.149 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2024-04-08 0 0.149 - 0.150 - - 100,000 15,200 0.1520 0.149 - 0.150 - - 100,000 0.1520 0.00%
2024-04-05 0 0.149 - 0.152 - - 0 0 - 0.149 - 0.152 - - 0 - 0.00%
2024-04-03 0 0.149 - 0.152 - - 0 0 - 0.149 - 0.152 - - 0 - 0.00%
2024-04-02 0 0.149 - 0.150 - - 0 0 - 0.149 - 0.150 - - 0 - 0.00%
2024-03-28 0 0.149 - 0.152 - - 0 0 - 0.149 - 0.152 - - 0 - 0.00%
2024-03-27 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2024-03-26 0 0.149 - 0.152 - - 0 0 - 0.149 - 0.152 - - 0 - 0.00%
2024-03-25 0 0.149 - 0.152 - - 0 0 - 0.149 - 0.152 - - 0 - 0.00%
2024-03-22 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2024-03-21 0 0.149 - 0.156 - - 0 0 - 0.149 - 0.156 - - 0 - 0.00%
2024-03-20 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2024-03-19 0 0.149 - 0.159 - - 0 0 - 0.149 - 0.159 - - 0 - 0.00%
2024-03-18 0 0.149 - 0.156 - - 0 0 - 0.149 - 0.156 - - 0 - 0.00%
2024-03-15 0 0.149 - 0.159 - - 0 0 - 0.149 - 0.159 - - 0 - 0.00%
2024-03-14 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2024-03-13 0 0.149 0.120 0.158 - - 250 30 0.1200 0.149 0.120 0.158 - - 250 0.1200 0.00%
2024-03-12 0 0.149 0.104 0.153 - - 0 0 - 0.149 0.104 0.153 - - 0 - 0.00%
2024-03-11 0 0.149 - 0.159 - - 0 0 - 0.149 - 0.159 - - 0 - 0.00%
2024-03-08 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2024-03-07 0 0.149 - 0.154 - - 787 78 0.0991 0.149 - 0.154 - - 787 0.0991 0.00%
2024-03-06 0 0.149 - 0.149 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2024-03-05 0 0.149 - 0.149 0.151 0.156 300,000 45,860 0.1529 0.149 - 0.149 0.151 0.156 300,000 0.1529 -3.87%
2024-03-04 0 0.155 - 0.159 - - 0 0 - 0.155 - 0.159 - - 0 - 0.00%
2024-03-01 0 0.155 - 0.160 - - 0 0 - 0.155 - 0.160 - - 0 - 0.00%
2024-02-29 0 0.155 - 0.159 - - 0 0 - 0.155 - 0.159 - - 0 - 0.00%
2024-02-28 0 0.155 0.121 0.156 0.155 0.155 20,125 3,117 0.1549 0.155 0.121 0.156 0.155 0.155 20,125 0.1549 -1.90%
2024-02-27 0 0.158 0.115 0.158 0.158 0.158 80,000 12,640 0.1580 0.158 0.115 0.158 0.158 0.158 80,000 0.1580 11.27%
2024-02-26 0 0.142 0.101 0.158 - - 0 0 - 0.142 0.101 0.158 - - 0 - 0.00%
2024-02-23 0 0.142 0.081 0.157 - - 0 0 - 0.142 0.081 0.157 - - 0 - 0.00%
2024-02-22 0 0.142 0.122 0.149 0.142 0.160 580,000 89,600 0.1545 0.142 0.122 0.149 0.142 0.160 580,000 0.1545 -0.70%
2024-02-21 0 0.143 - 0.157 - - 0 0 - 0.143 - 0.157 - - 0 - 0.00%
2024-02-20 0 0.143 - 0.158 - - 0 0 - 0.143 - 0.158 - - 0 - 0.00%
2024-02-19 0 0.143 - 0.158 - - 0 0 - 0.143 - 0.158 - - 0 - 0.00%
2024-02-16 0 0.143 0.120 0.158 - - 0 0 - 0.143 0.120 0.158 - - 0 - 0.00%
2024-02-15 0 0.143 0.123 0.157 - - 0 0 - 0.143 0.123 0.157 - - 0 - 0.00%
2024-02-14 0 0.143 0.123 0.156 0.143 0.143 80,000 11,440 0.1430 0.143 0.123 0.156 0.143 0.143 80,000 0.1430 0.00%
2024-02-09 0 0.143 0.143 0.158 - - 0 0 - 0.143 0.143 0.158 - - 0 - 0.00%
2024-02-08 0 0.143 0.143 0.158 - - 0 0 - 0.143 0.143 0.158 - - 0 - 0.00%
2024-02-07 0 0.143 0.143 0.158 0.143 0.143 100,000 14,300 0.1430 0.143 0.143 0.158 0.143 0.143 100,000 0.1430 0.00%
2024-02-06 0 0.143 - 0.158 - - 0 0 - 0.143 - 0.158 - - 0 - 0.00%
2024-02-05 0 0.143 - 0.158 - - 40 4 0.1000 0.143 - 0.158 - - 40 0.1000 0.00%
2024-02-02 0 0.143 0.140 0.158 0.137 0.143 43,061 5,895 0.1369 0.143 0.140 0.158 0.137 0.143 43,061 0.1369 14.40%
2024-02-01 0 0.125 0.102 0.125 - - 0 0 - 0.125 0.102 0.125 - - 0 - -8.09%
2024-01-31 0 0.136 0.120 0.137 - - 0 0 - 0.136 0.120 0.137 - - 0 - 0.00%
2024-01-30 0 0.136 0.135 0.158 0.136 0.136 20,000 2,720 0.1360 0.136 0.135 0.158 0.136 0.136 20,000 0.1360 0.74%
2024-01-29 0 0.135 0.135 - - - 0 0 - 0.135 0.135 - - - 0 - 3.05%
2024-01-26 0 0.131 0.131 - - - 0 0 - 0.131 0.131 - - - 0 - 6.50%
2024-01-25 0 0.123 0.112 - - - 0 0 - 0.123 0.112 - - - 0 - 0.00%
2024-01-24 0 0.123 0.102 - - - 0 0 - 0.123 0.102 - - - 0 - 0.00%
2024-01-23 0 0.123 0.102 - 0.123 0.123 20,000 2,460 0.1230 0.123 0.102 - 0.123 0.123 20,000 0.1230 -1.60%
2024-01-22 0 0.125 0.123 - 0.125 0.125 40,000 5,000 0.1250 0.125 0.123 - 0.125 0.125 40,000 0.1250 -9.42%
2024-01-19 0 0.138 0.125 - 0.138 0.138 20,250 2,788 0.1377 0.138 0.125 - 0.138 0.138 20,250 0.1377 -4.17%
2024-01-18 0 0.144 - 0.144 - - 0 0 - 0.144 - 0.144 - - 0 - -7.69%
2024-01-17 0 0.156 0.150 0.156 - - 0 0 - 0.156 0.150 0.156 - - 0 - -4.88%
2024-01-16 0 0.164 0.150 0.164 0.168 0.168 20,062 3,368 0.1679 0.164 0.150 0.164 0.168 0.168 20,062 0.1679 -1.20%
2024-01-15 0 0.166 0.120 0.166 0.171 0.171 27,875 4,325 0.1552 0.166 0.120 0.166 0.171 0.171 27,875 0.1552 -2.35%
2024-01-12 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - -3.95%
2024-01-11 0 0.177 - 0.177 - - 2 0 - 0.177 - 0.177 - - 2 - -1.67%
2024-01-10 0 0.180 0.120 0.180 0.180 0.180 20,000 3,600 0.1800 0.180 0.120 0.180 0.180 0.180 20,000 0.1800 1.69%
2024-01-09 0 0.177 0.123 0.177 0.177 0.177 20,000 3,540 0.1770 0.177 0.123 0.177 0.177 0.177 20,000 0.1770 0.57%
2024-01-08 0 0.176 0.090 0.182 0.176 0.176 20,000 3,520 0.1760 0.176 0.090 0.182 0.176 0.176 20,000 0.1760 2.33%
2024-01-05 0 0.172 - 0.180 - - 0 0 - 0.172 - 0.180 - - 0 - 0.00%
2024-01-04 0 0.172 0.121 0.172 0.172 0.172 20,000 3,440 0.1720 0.172 0.121 0.172 0.172 0.172 20,000 0.1720 0.58%
2024-01-03 0 0.171 0.171 0.182 0.170 0.171 265,000 45,265 0.1708 0.171 0.171 0.182 0.170 0.171 265,000 0.1708 0.00%
2024-01-02 0 0.171 0.171 0.182 - - 0 0 - 0.171 0.171 0.182 - - 0 - 0.59%
2023-12-29 0 0.170 0.148 0.170 - - 0 0 - 0.170 0.148 0.170 - - 0 - 0.00%
2023-12-28 0 0.170 0.120 0.170 0.170 0.172 362,500 61,546 0.1698 0.170 0.120 0.170 0.170 0.172 362,500 0.1698 0.00%
2023-12-27 0 0.170 - 0.170 0.167 0.175 160,000 26,920 0.1683 0.170 - 0.170 0.167 0.175 160,000 0.1683 4.29%
2023-12-22 0 0.163 0.138 0.164 0.162 0.163 945,000 153,523 0.1625 0.163 0.138 0.164 0.162 0.163 945,000 0.1625 1.88%
2023-12-21 0 0.160 0.160 0.168 0.144 0.160 120,000 18,220 0.1518 0.160 0.160 0.168 0.144 0.160 120,000 0.1518 5.96%
2023-12-20 0 0.151 - 0.152 - - 0 0 - 0.151 - 0.152 - - 0 - 0.00%
2023-12-19 0 0.151 - 0.151 - - 0 0 - 0.151 - 0.151 - - 0 - 0.00%
2023-12-18 0 0.151 - 0.151 - - 0 0 - 0.151 - 0.151 - - 0 - 0.00%
2023-12-15 0 0.151 0.143 0.151 0.151 0.151 20,000 3,020 0.1510 0.151 0.143 0.151 0.151 0.151 20,000 0.1510 3.42%
2023-12-14 0 0.146 0.146 0.147 - - 20,000 2,920 0.1460 0.146 0.146 0.147 - - 20,000 0.1460 0.69%
2023-12-13 0 0.145 0.141 0.165 0.139 0.146 121,875 17,622 0.1446 0.145 0.141 0.165 0.139 0.146 121,875 0.1446 4.32%
2023-12-12 0 0.139 0.140 0.142 0.139 0.140 68,000 9,264 0.1362 0.139 0.140 0.142 0.139 0.140 68,000 0.1362 12.10%
2023-12-11 0 0.124 0.102 0.138 0.124 0.124 20,000 2,480 0.1240 0.124 0.102 0.138 0.124 0.124 20,000 0.1240 0.81%
2023-12-08 0 0.123 0.102 0.138 - - 0 0 - 0.123 0.102 0.138 - - 0 - 0.00%
2023-12-07 0 0.123 0.123 0.138 - - 1,250 147 0.1176 0.123 0.123 0.138 - - 1,250 0.1176 0.82%
2023-12-06 0 0.122 0.102 0.138 - - 0 0 - 0.122 0.102 0.138 - - 0 - 0.00%
2023-12-05 0 0.122 0.102 0.138 - - 0 0 - 0.122 0.102 0.138 - - 0 - 0.00%
2023-12-04 0 0.122 0.102 0.138 - - 0 0 - 0.122 0.102 0.138 - - 0 - 0.00%
2023-12-01 0 0.122 0.122 0.138 - - 0 0 - 0.122 0.122 0.138 - - 0 - 0.83%
2023-11-30 0 0.121 0.121 0.138 - - 0 0 - 0.121 0.121 0.138 - - 0 - 0.83%
2023-11-29 0 0.120 0.120 0.138 - - 0 0 - 0.120 0.120 0.138 - - 0 - 1.69%
2023-11-28 0 0.118 0.102 0.140 0.117 0.118 540,000 63,680 0.1179 0.118 0.102 0.140 0.117 0.118 540,000 0.1179 2.61%
2023-11-27 0 0.115 0.115 - - - 125 11 0.0880 0.115 0.115 - - - 125 0.0880 0.88%
2023-11-24 0 0.114 0.114 - - - 0 0 - 0.114 0.114 - - - 0 - 1.79%
2023-11-23 0 0.112 0.099 - - - 0 0 - 0.112 0.099 - - - 0 - 0.00%
2023-11-22 0 0.112 0.112 - - - 0 0 - 0.112 0.112 - - - 0 - 0.90%
2023-11-21 0 0.111 0.111 0.130 - - 0 0 - 0.111 0.111 0.130 - - 0 - 0.91%
2023-11-20 0 0.110 0.110 - - - 0 0 - 0.110 0.110 - - - 0 - 0.92%
2023-11-17 0 0.109 0.109 - - - 20,000 2,180 0.1090 0.109 0.109 - - - 20,000 0.1090 14.74%
2023-11-16 0 0.095 0.095 0.109 0.095 0.095 20,000 1,900 0.0950 0.095 0.095 0.109 0.095 0.095 20,000 0.0950 -15.93%
2023-11-15 0 0.113 0.095 - - - 6,250 631 0.1010 0.113 0.095 - - - 6,250 0.1010 0.00%
2023-11-14 0 0.113 0.095 - - - 0 0 - 0.113 0.095 - - - 0 - 0.00%
2023-11-13 0 0.113 0.095 - - - 0 0 - 0.113 0.095 - - - 0 - 0.00%
2023-11-10 0 0.113 0.095 - - - 0 0 - 0.113 0.095 - - - 0 - 0.00%
2023-11-09 0 0.113 0.095 - - - 0 0 - 0.113 0.095 - - - 0 - 0.00%
2023-11-08 0 0.113 0.096 - - - 0 0 - 0.113 0.096 - - - 0 - 0.00%
2023-11-07 0 0.113 0.093 - 0.113 0.113 20,000 2,260 0.1130 0.113 0.093 - 0.113 0.113 20,000 0.1130 -1.74%
2023-11-06 0 0.115 0.097 0.115 0.115 0.115 33,000 3,522 0.1067 0.115 0.097 0.115 0.115 0.115 33,000 0.1067 0.00%
2023-11-03 0 0.115 0.115 - - - 11 1 0.0909 0.115 0.115 - - - 11 0.0909 3.60%
2023-11-02 0 0.111 0.100 - - - 0 0 - 0.111 0.100 - - - 0 - 0.00%
2023-11-01 0 0.111 0.100 - - - 0 0 - 0.111 0.100 - - - 0 - 0.00%
2023-10-31 0 0.111 0.111 - - - 0 0 - 0.111 0.111 - - - 0 - 0.91%
2023-10-30 0 0.110 0.090 - - - 0 0 - 0.110 0.090 - - - 0 - 0.00%
2023-10-27 0 0.110 0.110 - - - 0 0 - 0.110 0.110 - - - 0 - 0.00%
2023-10-26 0 0.110 0.110 0.130 - - 0 0 - 0.110 0.110 0.130 - - 0 - 5.77%
2023-10-25 0 0.104 0.104 - - - 2,523 237 0.0939 0.104 0.104 - - - 2,523 0.0939 0.00%
2023-10-24 0 0.104 0.103 - - - 0 0 - 0.104 0.103 - - - 0 - 0.00%
2023-10-20 0 0.104 0.104 0.128 0.103 0.103 100,000 10,300 0.1030 0.104 0.104 0.128 0.103 0.103 100,000 0.1030 0.00%
2023-10-19 0 0.104 0.103 0.104 0.104 0.104 400,000 41,600 0.1040 0.104 0.103 0.104 0.104 0.104 400,000 0.1040 0.00%
2023-10-18 0 0.104 0.089 - 0.103 0.104 1,800,000 186,780 0.1038 0.104 0.089 - 0.103 0.104 1,800,000 0.1038 0.97%
2023-10-17 0 0.103 0.084 0.135 0.102 0.104 340,000 35,000 0.1029 0.103 0.084 0.135 0.102 0.104 340,000 0.1029 0.00%
2023-10-16 0 0.103 0.093 0.145 0.103 0.103 60,000 6,180 0.1030 0.103 0.093 0.145 0.103 0.103 60,000 0.1030 0.00%
2023-10-13 0 0.103 0.090 0.103 - - 0 0 - 0.103 0.090 0.103 - - 0 - 0.00%
2023-10-12 0 0.103 0.090 0.103 0.094 0.105 100,000 9,860 0.0986 0.103 0.090 0.103 0.094 0.105 100,000 0.0986 37.33%
2023-10-11 0 0.075 0.072 0.092 0.075 0.083 71,250 5,617 0.0788 0.075 0.072 0.092 0.075 0.083 71,250 0.0788 -14.77%
2023-10-10 0 0.088 0.083 0.110 - - 0 0 - 0.088 0.083 0.110 - - 0 - 0.00%
2023-10-09 0 0.088 0.083 0.113 0.088 0.088 33,000 2,800 0.0848 0.088 0.083 0.113 0.088 0.088 33,000 0.0848 -6.38%
2023-10-06 0 0.094 0.083 0.115 - - 0 0 - 0.094 0.083 0.115 - - 0 - 0.00%
2023-10-05 0 0.094 0.094 0.115 - - 0 0 - 0.094 0.094 0.115 - - 0 - 0.00%
2023-10-04 0 0.094 0.094 0.115 - - 0 0 - 0.094 0.094 0.115 - - 0 - 0.00%
2023-10-03 0 0.094 0.083 0.114 0.094 0.094 100,250 9,422 0.0940 0.094 0.083 0.114 0.094 0.094 100,250 0.0940 1.08%
2023-09-29 0 0.093 0.083 0.095 - - 0 0 - 0.093 0.083 0.095 - - 0 - 0.00%
2023-09-28 0 0.093 0.082 0.114 - - 0 0 - 0.093 0.082 0.114 - - 0 - 0.00%
2023-09-27 0 0.093 0.082 0.114 - - 633 50 0.0790 0.093 0.082 0.114 - - 633 0.0790 0.00%
2023-09-26 0 0.093 0.082 0.114 - - 0 0 - 0.093 0.082 0.114 - - 0 - 0.00%
2023-09-25 0 0.093 0.082 0.114 - - 0 0 - 0.093 0.082 0.114 - - 0 - 0.00%
2023-09-22 0 0.093 0.082 0.114 0.093 0.093 100,000 9,300 0.0930 0.093 0.082 0.114 0.093 0.093 100,000 0.0930 -1.06%
2023-09-21 0 0.094 0.093 0.115 - - 0 0 - 0.094 0.093 0.115 - - 0 - 0.00%
2023-09-20 0 0.094 0.094 0.118 0.093 0.093 41,875 3,753 0.0896 0.094 0.094 0.118 0.093 0.093 41,875 0.0896 -6.93%
2023-09-19 0 0.101 0.082 0.118 - - 0 0 - 0.101 0.082 0.118 - - 0 - 0.00%
2023-09-18 0 0.101 0.101 0.117 - - 0 0 - 0.101 0.101 0.117 - - 0 - 4.12%
2023-09-15 0 0.097 0.082 0.118 - - 0 0 - 0.097 0.082 0.118 - - 0 - 0.00%
2023-09-14 0 0.097 0.084 0.118 - - 0 0 - 0.097 0.084 0.118 - - 0 - 0.00%
2023-09-13 0 0.097 0.082 0.119 - - 1,500 108 0.0720 0.097 0.082 0.119 - - 1,500 0.0720 0.00%
2023-09-12 0 0.097 0.082 0.119 - - 0 0 - 0.097 0.082 0.119 - - 0 - 0.00%
2023-09-11 0 0.097 0.082 0.119 - - 0 0 - 0.097 0.082 0.119 - - 0 - 0.00%
2023-09-07 0 0.097 0.082 0.119 - - 0 0 - 0.097 0.082 0.119 - - 0 - 0.00%
2023-09-06 0 0.097 0.084 0.119 - - 0 0 - 0.097 0.084 0.119 - - 0 - 0.00%
2023-09-05 0 0.097 0.092 0.119 - - 0 0 - 0.097 0.092 0.119 - - 0 - 0.00%
2023-09-04 0 0.097 0.092 0.119 - - 0 0 - 0.097 0.092 0.119 - - 0 - 0.00%
2023-08-31 0 0.097 0.092 0.119 - - 0 0 - 0.097 0.092 0.119 - - 0 - 0.00%
2023-08-30 0 0.097 0.095 0.119 - - 0 0 - 0.097 0.095 0.119 - - 0 - 0.00%
2023-08-29 0 0.097 0.097 0.119 0.092 0.100 336,245 31,979 0.0951 0.097 0.097 0.119 0.092 0.100 336,245 0.0951 -11.82%
2023-08-28 0 0.110 0.091 0.124 - - 0 0 - 0.110 0.091 0.124 - - 0 - 0.00%
2023-08-25 0 0.110 0.091 0.124 - - 0 0 - 0.110 0.091 0.124 - - 0 - 0.00%
2023-08-24 0 0.110 0.091 0.124 - - 337 31 0.0920 0.110 0.091 0.124 - - 337 0.0920 0.00%
2023-08-23 0 0.110 0.091 0.126 - - 0 0 - 0.110 0.091 0.126 - - 0 - 0.00%
2023-08-22 0 0.110 0.091 0.128 0.110 0.110 40,000 4,400 0.1100 0.110 0.091 0.128 0.110 0.110 40,000 0.1100 0.00%
2023-08-21 0 0.110 0.091 0.128 0.110 0.110 80,000 8,800 0.1100 0.110 0.091 0.128 0.110 0.110 80,000 0.1100 0.00%
2023-08-18 0 0.110 0.091 0.129 - - 40,000 4,800 0.1200 0.110 0.091 0.129 - - 40,000 0.1200 0.00%
2023-08-17 0 0.110 0.107 0.120 0.108 0.110 340,000 36,800 0.1082 0.110 0.107 0.120 0.108 0.110 340,000 0.1082 -15.38%
2023-08-16 0 0.130 0.120 0.130 - - 0 0 - 0.130 0.120 0.130 - - 0 - 0.00%
2023-08-15 0 0.130 0.106 0.130 0.130 0.130 40,000 5,200 0.1300 0.130 0.106 0.130 0.130 0.130 40,000 0.1300 2.36%
2023-08-14 0 0.127 0.110 0.127 0.127 0.127 100,000 12,700 0.1270 0.127 0.110 0.127 0.127 0.127 100,000 0.1270 0.00%
2023-08-11 0 0.127 0.120 0.127 - - 0 0 - 0.127 0.120 0.127 - - 0 - 0.00%
2023-08-10 0 0.127 0.116 0.127 - - 0 0 - 0.127 0.116 0.127 - - 0 - 0.00%
2023-08-09 0 0.127 0.116 0.127 - - 0 0 - 0.127 0.116 0.127 - - 0 - 0.00%
2023-08-08 0 0.127 0.116 0.127 - - 0 0 - 0.127 0.116 0.127 - - 0 - 0.00%
2023-08-07 0 0.127 0.106 0.127 - - 0 0 - 0.127 0.106 0.127 - - 0 - 0.00%
2023-08-04 0 0.127 0.106 - - - 0 0 - 0.127 0.106 - - - 0 - 0.00%
2023-08-03 0 0.127 0.106 0.150 - - 0 0 - 0.127 0.106 0.150 - - 0 - 0.00%
2023-08-02 0 0.127 0.106 0.150 0.127 0.127 40,000 5,080 0.1270 0.127 0.106 0.150 0.127 0.127 40,000 0.1270 0.79%
2023-08-01 0 0.126 0.103 0.150 0.126 0.126 540,000 68,040 0.1260 0.126 0.103 0.150 0.126 0.126 540,000 0.1260 4.13%
2023-07-31 0 0.121 0.103 0.139 - - 1,730 173 0.1000 0.121 0.103 0.139 - - 1,730 0.1000 0.00%
2023-07-28 0 0.121 0.106 0.129 - - 0 0 - 0.121 0.106 0.129 - - 0 - 0.00%
2023-07-27 0 0.121 0.106 0.130 - - 0 0 - 0.121 0.106 0.130 - - 0 - 0.00%
2023-07-26 0 0.121 0.104 0.130 0.120 0.121 80,250 9,665 0.1204 0.121 0.104 0.130 0.120 0.121 80,250 0.1204 -2.42%
2023-07-25 0 0.124 - 0.130 - - 0 0 - 0.124 - 0.130 - - 0 - 0.00%
2023-07-24 0 0.124 - 0.130 - - 0 0 - 0.124 - 0.130 - - 0 - 0.00%
2023-07-21 0 0.124 - 0.139 - - 125 14 0.1120 0.124 - 0.139 - - 125 0.1120 0.00%
2023-07-20 0 0.124 - 0.139 - - 0 0 - 0.124 - 0.139 - - 0 - 0.00%
2023-07-19 0 0.124 - 0.139 - - 0 0 - 0.124 - 0.139 - - 0 - 0.00%
2023-07-18 0 0.124 - 0.139 - - 2,500 250 0.1000 0.124 - 0.139 - - 2,500 0.1000 0.00%
2023-07-14 0 0.124 - 0.139 0.124 0.124 38,750 4,636 0.1196 0.124 - 0.139 0.124 0.124 38,750 0.1196 -0.80%
2023-07-13 0 0.125 - 0.139 - - 0 0 - 0.125 - 0.139 - - 0 - 0.00%
2023-07-12 0 0.125 - 0.140 - - 0 0 - 0.125 - 0.140 - - 0 - 0.00%
2023-07-11 0 0.125 - 0.140 - - 0 0 - 0.125 - 0.140 - - 0 - 0.00%
2023-07-10 0 0.125 - 0.140 - - 0 0 - 0.125 - 0.140 - - 0 - 0.00%
2023-07-07 0 0.125 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-07-06 0 0.125 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-07-05 0 0.125 0.103 0.139 - - 0 0 - 0.125 0.103 0.139 - - 0 - 0.00%
2023-07-04 0 0.125 - 0.139 - - 0 0 - 0.125 - 0.139 - - 0 - 0.00%
2023-07-03 0 0.125 - 0.139 - - 2,500 250 0.1000 0.125 - 0.139 - - 2,500 0.1000 0.00%
2023-06-30 0 0.125 - 0.139 - - 0 0 - 0.125 - 0.139 - - 0 - 0.00%
2023-06-29 0 0.125 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-06-28 0 0.125 - 0.139 0.125 0.125 20,000 2,500 0.1250 0.125 - 0.139 0.125 0.125 20,000 0.1250 -1.57%
2023-06-27 0 0.127 0.110 0.136 0.127 0.127 61,563 7,772 0.1262 0.127 0.110 0.136 0.127 0.127 61,563 0.1262 -0.78%
2023-06-26 0 0.128 - 0.128 - - 5,000 485 0.0970 0.128 - 0.128 - - 5,000 0.0970 -0.78%
2023-06-23 0 0.129 0.112 0.138 0.128 0.129 60,000 7,720 0.1287 0.129 0.112 0.138 0.128 0.129 60,000 0.1287 -0.77%
2023-06-21 0 0.130 0.128 0.147 - - 1,250 153 0.1224 0.130 0.128 0.147 - - 1,250 0.1224 0.00%
2023-06-20 0 0.130 - 0.145 - - 0 0 - 0.130 - 0.145 - - 0 - 0.00%
2023-06-19 0 0.130 - 0.144 - - 3,625 399 0.1101 0.130 - 0.144 - - 3,625 0.1101 0.00%
2023-06-16 0 0.130 0.128 0.132 0.125 0.143 4,060,000 518,400 0.1277 0.130 0.128 0.132 0.125 0.143 4,060,000 0.1277 -18.75%
2023-06-15 0 0.160 0.143 0.167 - - 0 0 - 0.160 0.143 0.167 - - 0 - 0.00%
2023-06-14 0 0.160 0.143 0.165 - - 0 0 - 0.160 0.143 0.165 - - 0 - 0.00%
2023-06-13 0 0.160 0.143 0.167 - - 0 0 - 0.160 0.143 0.167 - - 0 - 0.00%
2023-06-12 0 0.160 0.147 0.167 0.160 0.160 20,000 3,200 0.1600 0.160 0.147 0.167 0.160 0.160 20,000 0.1600 0.00%
2023-06-09 0 0.160 0.152 0.168 0.150 0.173 880,000 139,160 0.1581 0.160 0.152 0.168 0.150 0.173 880,000 0.1581 -12.09%
2023-06-08 0 0.182 0.173 0.199 - - 0 0 - 0.182 0.173 0.199 - - 0 - 0.00%
2023-06-07 0 0.182 0.177 0.182 0.182 0.183 260,000 47,400 0.1823 0.182 0.177 0.182 0.182 0.183 260,000 0.1823 -9.00%
2023-06-06 0 0.200 0.186 0.210 0.172 0.200 85,000 15,865 0.1866 0.200 0.186 0.210 0.172 0.200 85,000 0.1866 11.11%
2023-06-05 0 0.180 0.175 0.200 - - 0 0 - 0.180 0.175 0.200 - - 0 - 0.00%
2023-06-02 0 0.180 0.175 0.200 - - 0 0 - 0.180 0.175 0.200 - - 0 - 0.00%
2023-06-01 0 0.180 0.175 0.200 - - 0 0 - 0.180 0.175 0.200 - - 0 - 0.00%
2023-05-31 0 0.180 0.174 0.200 - - 0 0 - 0.180 0.174 0.200 - - 0 - 0.00%
2023-05-30 0 0.180 0.177 0.190 - - 0 0 - 0.180 0.177 0.190 - - 0 - 0.00%
2023-05-29 0 0.180 0.176 0.199 - - 0 0 - 0.180 0.176 0.199 - - 0 - 0.00%
2023-05-25 0 0.180 0.175 0.191 0.180 0.194 1,160,000 224,760 0.1938 0.180 0.175 0.191 0.180 0.194 1,160,000 0.1938 -6.25%
2023-05-24 0 0.192 0.178 0.200 - - 0 0 - 0.192 0.178 0.200 - - 0 - 0.00%
2023-05-23 0 0.192 0.176 0.200 - - 0 0 - 0.192 0.176 0.200 - - 0 - 0.00%
2023-05-22 0 0.192 0.172 - 0.173 0.192 120,250 22,080 0.1836 0.192 0.172 - 0.173 0.192 120,250 0.1836 -3.52%
2023-05-19 0 0.199 0.173 0.220 - - 0 0 - 0.199 0.173 0.220 - - 0 - 0.00%
2023-05-18 0 0.199 0.173 0.199 - - 0 0 - 0.199 0.173 0.199 - - 0 - 0.00%
2023-05-17 0 0.199 0.173 0.199 0.200 0.200 660,006 132,001 0.2000 0.199 0.173 0.199 0.200 0.200 660,006 0.2000 4.74%
2023-05-16 0 0.190 0.172 0.210 - - 0 0 - 0.190 0.172 0.210 - - 0 - 0.00%
2023-05-15 0 0.190 0.172 0.210 - - 0 0 - 0.190 0.172 0.210 - - 0 - 0.00%
2023-05-12 0 0.190 0.176 0.190 - - 0 0 - 0.190 0.176 0.190 - - 0 - 0.00%
2023-05-11 0 0.190 0.176 0.210 - - 6,250 1,062 0.1699 0.190 0.176 0.210 - - 6,250 0.1699 0.00%
2023-05-10 0 0.190 0.173 0.210 - - 0 0 - 0.190 0.173 0.210 - - 0 - 0.00%
2023-05-09 0 0.190 0.170 0.209 - - 0 0 - 0.190 0.170 0.209 - - 0 - 0.00%
2023-05-08 0 0.190 0.170 0.209 - - 0 0 - 0.190 0.170 0.209 - - 0 - 0.00%
2023-05-05 0 0.190 0.172 0.209 - - 0 0 - 0.190 0.172 0.209 - - 0 - 0.00%
2023-05-04 0 0.190 0.172 0.209 - - 0 0 - 0.190 0.172 0.209 - - 0 - 0.00%
2023-05-03 0 0.190 0.174 0.209 - - 0 0 - 0.190 0.174 0.209 - - 0 - 0.00%
2023-05-02 0 0.190 0.180 0.209 - - 0 0 - 0.190 0.180 0.209 - - 0 - 0.00%
2023-04-28 0 0.190 0.172 0.209 - - 0 0 - 0.190 0.172 0.209 - - 0 - 0.00%
2023-04-27 0 0.190 0.172 0.209 - - 0 0 - 0.190 0.172 0.209 - - 0 - 0.00%
2023-04-26 0 0.190 0.172 0.209 - - 0 0 - 0.190 0.172 0.209 - - 0 - 0.00%
2023-04-25 0 0.190 0.178 0.205 - - 450 76 0.1689 0.190 0.178 0.205 - - 450 0.1689 0.00%
2023-04-24 0 0.190 0.180 0.199 0.190 0.210 180,000 35,980 0.1999 0.190 0.180 0.199 0.190 0.210 180,000 0.1999 -13.64%
2023-04-21 0 0.220 0.202 0.230 0.200 0.220 700,000 140,800 0.2011 0.220 0.202 0.230 0.200 0.220 700,000 0.2011 10.00%
2023-04-20 0 0.200 0.200 0.224 - - 0 0 - 0.200 0.200 0.224 - - 0 - 5.26%
2023-04-19 0 0.190 0.172 - - - 0 0 - 0.190 0.172 - - - 0 - 0.00%
2023-04-18 0 0.190 0.180 - - - 0 0 - 0.190 0.180 - - - 0 - 0.00%
2023-04-17 0 0.190 0.181 - - - 1,250 213 0.1704 0.190 0.181 - - - 1,250 0.1704 0.00%
2023-04-14 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 2.70%
2023-04-13 0 0.185 0.185 - - - 571 93 0.1629 0.185 0.185 - - - 571 0.1629 2.78%
2023-04-12 0 0.180 0.173 - - - 0 0 - 0.180 0.173 - - - 0 - 0.00%
2023-04-11 0 0.180 0.180 - - - 0 0 - 0.180 0.180 - - - 0 - 0.00%
2023-04-06 0 0.180 0.173 0.212 0.173 0.180 67,000 11,802 0.1761 0.180 0.173 0.212 0.173 0.180 67,000 0.1761 -5.26%
2023-04-04 0 0.190 0.172 0.199 - - 0 0 - 0.190 0.172 0.199 - - 0 - 0.00%
2023-04-03 0 0.190 0.180 0.218 - - 0 0 - 0.190 0.180 0.218 - - 0 - 0.00%
2023-03-31 0 0.190 0.190 0.218 0.190 0.190 160,000 30,400 0.1900 0.190 0.190 0.218 0.190 0.190 160,000 0.1900 -7.32%
2023-03-30 0 0.205 0.192 0.215 - - 0 0 - 0.205 0.192 0.215 - - 0 - 0.00%
2023-03-29 0 0.205 0.191 0.229 - - 0 0 - 0.205 0.191 0.229 - - 0 - 0.00%
2023-03-28 0 0.205 0.205 0.226 0.203 0.203 60,000 12,140 0.2023 0.205 0.205 0.226 0.203 0.203 60,000 0.2023 -9.29%
2023-03-27 0 0.226 0.207 0.246 0.226 0.226 40,000 9,020 0.2255 0.226 0.207 0.246 0.226 0.226 40,000 0.2255 -1.74%
2023-03-24 0 0.230 0.226 0.241 - - 0 0 - 0.230 0.226 0.241 - - 0 - 0.00%
2023-03-23 0 0.230 0.225 0.241 - - 0 0 - 0.230 0.225 0.241 - - 0 - 0.00%
2023-03-22 0 0.230 0.224 0.255 0.230 0.240 240,000 57,000 0.2375 0.230 0.224 0.255 0.230 0.240 240,000 0.2375 -17.86%
2023-03-21 0 0.280 0.213 0.280 0.240 0.290 180,375 48,075 0.2665 0.280 0.213 0.280 0.240 0.290 180,375 0.2665 17.15%
2023-03-20 0 0.239 0.211 0.255 - - 0 0 - 0.239 0.211 0.255 - - 0 - 0.00%
2023-03-17 0 0.239 0.210 0.248 0.236 0.239 60,000 14,260 0.2377 0.239 0.210 0.248 0.236 0.239 60,000 0.2377 13.81%
2023-03-16 0 0.210 0.190 0.237 - - 0 0 - 0.210 0.190 0.237 - - 0 - 0.00%
2023-03-15 0 0.210 0.190 0.237 - - 0 0 - 0.210 0.190 0.237 - - 0 - 0.00%
2023-03-14 0 0.210 0.192 0.237 - - 0 0 - 0.210 0.192 0.237 - - 0 - 0.00%
2023-03-13 0 0.210 0.191 0.237 - - 0 0 - 0.210 0.191 0.237 - - 0 - 0.00%
2023-03-10 0 0.210 0.189 0.237 - - 0 0 - 0.210 0.189 0.237 - - 0 - 0.00%
2023-03-09 0 0.210 0.192 0.237 - - 9 1 0.1111 0.210 0.192 0.237 - - 9 0.1111 0.00%
2023-03-08 0 0.210 0.192 0.237 - - 0 0 - 0.210 0.192 0.237 - - 0 - 0.00%
2023-03-07 0 0.210 0.191 0.237 - - 0 0 - 0.210 0.191 0.237 - - 0 - 0.00%
2023-03-06 0 0.210 0.190 0.237 - - 0 0 - 0.210 0.190 0.237 - - 0 - 0.00%
2023-03-03 0 0.210 0.190 0.237 - - 877 157 0.1790 0.210 0.190 0.237 - - 877 0.1790 0.00%
2023-03-02 0 0.210 0.190 0.237 - - 0 0 - 0.210 0.190 0.237 - - 0 - 0.00%
2023-03-01 0 0.210 0.190 0.237 0.210 0.210 60,000 12,600 0.2100 0.210 0.190 0.237 0.210 0.210 60,000 0.2100 0.00%
2023-02-28 0 0.210 0.190 0.220 - - 0 0 - 0.210 0.190 0.220 - - 0 - 0.00%
2023-02-27 0 0.210 0.181 0.220 0.210 0.219 180,000 38,640 0.2147 0.210 0.181 0.220 0.210 0.219 180,000 0.2147 -7.49%
2023-02-24 0 0.227 0.215 0.255 - - 0 0 - 0.227 0.215 0.255 - - 0 - 0.00%
2023-02-23 0 0.227 0.222 0.255 - - 5,807 1,219 0.2099 0.227 0.222 0.255 - - 5,807 0.2099 0.00%
2023-02-22 0 0.227 0.214 0.260 - - 0 0 - 0.227 0.214 0.260 - - 0 - 0.00%
2023-02-21 0 0.227 0.214 0.260 - - 0 0 - 0.227 0.214 0.260 - - 0 - 0.00%
2023-02-20 0 0.227 0.214 0.260 0.227 0.227 29,000 6,637 0.2289 0.227 0.214 0.260 0.227 0.227 29,000 0.2289 -3.40%
2023-02-17 0 0.235 0.225 0.285 - - 0 0 - 0.235 0.225 0.285 - - 0 - 0.00%
2023-02-16 0 0.235 0.225 0.285 - - 7,500 1,650 0.2200 0.235 0.225 0.285 - - 7,500 0.2200 0.00%
2023-02-15 0 0.235 0.225 0.250 - - 0 0 - 0.235 0.225 0.250 - - 0 - 0.00%
2023-02-14 0 0.235 0.225 0.285 - - 0 0 - 0.235 0.225 0.285 - - 0 - 0.00%
2023-02-13 0 0.235 0.225 0.285 0.235 0.235 30,210 6,895 0.2282 0.235 0.225 0.285 0.235 0.235 30,210 0.2282 -2.08%
2023-02-10 0 0.240 0.220 - 0.240 0.240 20,000 4,800 0.2400 0.240 0.220 - 0.240 0.240 20,000 0.2400 0.00%
2023-02-09 0 0.240 0.215 0.260 - - 20,000 5,000 0.2500 0.240 0.215 0.260 - - 20,000 0.2500 0.00%
2023-02-08 0 0.240 0.225 0.275 - - 0 0 - 0.240 0.225 0.275 - - 0 - 0.00%
2023-02-07 0 0.240 0.221 - - - 0 0 - 0.240 0.221 - - - 0 - 0.00%
2023-02-06 0 0.240 0.225 - - - 0 0 - 0.240 0.225 - - - 0 - 0.00%
2023-02-03 0 0.240 0.225 - - - 0 0 - 0.240 0.225 - - - 0 - 0.00%
2023-02-02 0 0.240 0.221 - 0.239 0.240 40,000 9,580 0.2395 0.240 0.221 - 0.239 0.240 40,000 0.2395 4.80%
2023-02-01 0 0.229 0.213 0.239 - - 0 0 - 0.229 0.213 0.239 - - 0 - 0.00%
2023-01-31 0 0.229 0.213 0.240 - - 0 0 - 0.229 0.213 0.240 - - 0 - 0.00%
2023-01-30 0 0.229 0.213 0.239 - - 0 0 - 0.229 0.213 0.239 - - 0 - 0.00%
2023-01-27 0 0.229 0.213 0.229 0.212 0.229 160,000 36,300 0.2269 0.229 0.213 0.229 0.212 0.229 160,000 0.2269 0.00%
2023-01-26 0 0.229 0.211 0.240 0.229 0.229 20,000 4,580 0.2290 0.229 0.211 0.240 0.229 0.229 20,000 0.2290 1.33%
2023-01-20 0 0.226 0.211 0.237 - - 0 0 - 0.226 0.211 0.237 - - 0 - 0.00%
2023-01-19 0 0.226 0.226 0.248 - - 40,000 9,620 0.2405 0.226 0.226 0.248 - - 40,000 0.2405 7.11%
2023-01-18 0 0.211 0.203 0.244 0.211 0.211 25,250 5,385 0.2133 0.211 0.203 0.244 0.211 0.211 25,250 0.2133 -4.95%
2023-01-17 0 0.222 0.211 0.233 0.222 0.222 20,000 4,440 0.2220 0.222 0.211 0.233 0.222 0.222 20,000 0.2220 -1.77%
2023-01-16 0 0.226 0.222 - - - 0 0 - 0.226 0.222 - - - 0 - 0.00%
2023-01-13 0 0.226 0.226 0.285 - - 0 0 - 0.226 0.226 0.285 - - 0 - 0.89%
2023-01-12 0 0.224 0.222 - - - 0 0 - 0.224 0.222 - - - 0 - 0.00%
2023-01-11 0 0.224 0.223 0.295 - - 0 0 - 0.224 0.223 0.295 - - 0 - 0.00%
2023-01-10 0 0.224 0.221 0.295 - - 0 0 - 0.224 0.221 0.295 - - 0 - 0.00%
2023-01-09 0 0.224 0.221 - - - 0 0 - 0.224 0.221 - - - 0 - 0.00%
2023-01-06 0 0.224 0.221 0.260 0.224 0.224 20,000 4,480 0.2240 0.224 0.221 0.260 0.224 0.224 20,000 0.2240 1.82%
2023-01-05 0 0.220 0.220 0.231 - - 0 0 - 0.220 0.220 0.231 - - 0 - 0.00%
2023-01-04 0 0.220 0.214 0.255 0.220 0.223 60,000 13,260 0.2210 0.220 0.214 0.255 0.220 0.223 60,000 0.2210 -8.33%
2023-01-03 0 0.240 0.223 0.250 - - 0 0 - 0.240 0.223 0.250 - - 0 - 0.00%
2022-12-30 0 0.240 0.223 0.250 - - 3,750 817 0.2179 0.240 0.223 0.250 - - 3,750 0.2179 0.00%
2022-12-29 0 0.240 0.223 0.250 - - 0 0 - 0.240 0.223 0.250 - - 0 - 0.00%
2022-12-28 0 0.240 0.226 0.250 - - 2,500 517 0.2068 0.240 0.226 0.250 - - 2,500 0.2068 0.00%
2022-12-23 0 0.240 0.225 0.250 0.240 0.240 35,000 8,100 0.2314 0.240 0.225 0.250 0.240 0.240 35,000 0.2314 -2.04%
2022-12-22 0 0.245 - 0.290 0.245 0.245 20,000 4,900 0.2450 0.245 - 0.290 0.245 0.245 20,000 0.2450 -5.77%
2022-12-21 0 0.260 0.235 0.270 - - 10,875 2,518 0.2315 0.260 0.235 0.270 - - 10,875 0.2315 0.00%
2022-12-20 0 0.260 0.245 0.270 - - 0 0 - 0.260 0.245 0.270 - - 0 - 0.00%
2022-12-19 0 0.260 0.250 0.270 - - 0 0 - 0.260 0.250 0.270 - - 0 - 0.00%
2022-12-16 0 0.260 0.255 0.270 0.260 0.260 41,600 10,792 0.2594 0.260 0.255 0.270 0.260 0.260 41,600 0.2594 -11.86%
2022-12-15 0 0.295 0.260 0.300 - - 0 0 - 0.295 0.260 0.300 - - 0 - 0.00%
2022-12-14 0 0.295 0.260 0.295 - - 0 0 - 0.295 0.260 0.295 - - 0 - 0.00%
2022-12-13 0 0.295 0.260 0.300 - - 0 0 - 0.295 0.260 0.300 - - 0 - 0.00%
2022-12-12 0 0.295 0.260 0.295 - - 0 0 - 0.295 0.260 0.295 - - 0 - -1.67%
2022-12-09 0 0.300 0.260 0.340 - - 0 0 - 0.300 0.260 0.340 - - 0 - 0.00%
2022-12-08 0 0.300 0.255 0.300 0.265 0.300 1,240,000 371,300 0.2994 0.300 0.255 0.300 0.265 0.300 1,240,000 0.2994 1.69%
2022-12-07 0 0.295 0.260 0.295 0.290 0.295 1,020,000 299,800 0.2939 0.295 0.260 0.295 0.290 0.295 1,020,000 0.2939 3.51%
2022-12-06 0 0.285 0.260 0.290 0.285 0.285 620,000 176,700 0.2850 0.285 0.260 0.290 0.285 0.285 620,000 0.2850 1.79%
2022-12-05 0 0.280 0.230 0.280 0.280 0.280 600,225 168,054 0.2800 0.280 0.230 0.280 0.280 0.280 600,225 0.2800 7.69%
2022-12-02 0 0.260 0.231 0.260 0.235 0.265 1,320,000 343,200 0.2600 0.260 0.231 0.260 0.235 0.265 1,320,000 0.2600 8.33%
2022-12-01 0 0.240 0.239 0.240 0.240 0.300 940,000 238,780 0.2540 0.240 0.239 0.240 0.240 0.300 940,000 0.2540 -20.00%
2022-11-30 0 0.300 - 0.400 - - 0 0 - 0.300 - 0.400 - - 0 - 0.00%
2022-11-29 0 0.300 - 0.400 - - 0 0 - 0.300 - 0.400 - - 0 - 0.00%
2022-11-28 0 0.300 - 0.315 - - 0 0 - 0.300 - 0.315 - - 0 - 0.00%
2022-11-25 0 0.300 - 0.400 - - 0 0 - 0.300 - 0.400 - - 0 - 0.00%
2022-11-24 0 0.300 - 0.400 - - 0 0 - 0.300 - 0.400 - - 0 - 0.00%
2022-11-23 0 0.300 0.270 0.400 - - 0 0 - 0.300 0.270 0.400 - - 0 - 0.00%
2022-11-22 0 0.300 - 0.400 - - 0 0 - 0.300 - 0.400 - - 0 - 0.00%
2022-11-21 0 0.300 0.250 0.400 - - 0 0 - 0.300 0.250 0.400 - - 0 - 0.00%
2022-11-18 0 0.300 0.250 0.315 - - 0 0 - 0.300 0.250 0.315 - - 0 - 0.00%
2022-11-17 0 0.300 0.265 0.300 - - 125 31 0.2480 0.300 0.265 0.300 - - 125 0.2480 0.00%
2022-11-16 0 0.300 0.250 0.400 - - 20,000 6,000 0.3000 0.300 0.250 0.400 - - 20,000 0.3000 1.69%
2022-11-15 0 0.295 0.260 0.400 - - 375 99 0.2640 0.295 0.260 0.400 - - 375 0.2640 0.00%
2022-11-14 0 0.295 0.265 0.400 - - 0 0 - 0.295 0.265 0.400 - - 0 - 0.00%
2022-11-11 0 0.295 - 0.400 0.295 0.305 400,000 120,000 0.3000 0.295 - 0.400 0.295 0.305 400,000 0.3000 0.00%
2022-11-10 0 0.295 - 0.400 - - 1,000 240 0.2400 0.295 - 0.400 - - 1,000 0.2400 0.00%
2022-11-09 0 0.295 - 0.305 - - 20,000 6,000 0.3000 0.295 - 0.305 - - 20,000 0.3000 0.00%
2022-11-08 0 0.295 0.280 0.295 0.295 0.315 489,000 145,830 0.2982 0.295 0.280 0.295 0.295 0.315 489,000 0.2982 -7.81%
2022-11-07 0 0.320 0.310 0.335 0.320 0.385 134,000 46,203 0.3448 0.320 0.310 0.335 0.320 0.385 134,000 0.3448 -17.95%
2022-11-04 0 0.390 0.365 0.375 0.375 0.390 720,000 273,000 0.3792 0.390 0.365 0.375 0.375 0.390 720,000 0.3792 -12.36%
2022-11-03 0 0.445 0.385 0.445 0.445 0.445 20,000 8,900 0.4450 0.445 0.385 0.445 0.445 0.445 20,000 0.4450 2.30%
2022-11-02 0 0.435 0.380 0.460 - - 0 0 - 0.435 0.380 0.460 - - 0 - 0.00%
2022-11-01 0 0.435 0.375 0.470 - - 0 0 - 0.435 0.375 0.470 - - 0 - 0.00%
2022-10-31 0 0.435 0.375 0.470 - - 0 0 - 0.435 0.375 0.470 - - 0 - 0.00%
2022-10-28 0 0.435 0.370 0.480 - - 250 90 0.3600 0.435 0.370 0.480 - - 250 0.3600 0.00%
2022-10-27 0 0.435 0.370 0.450 - - 0 0 - 0.435 0.370 0.450 - - 0 - 0.00%
2022-10-26 0 0.435 0.375 0.440 - - 0 0 - 0.435 0.375 0.440 - - 0 - 0.00%
2022-10-25 0 0.435 0.380 0.450 - - 0 0 - 0.435 0.380 0.450 - - 0 - 0.00%
2022-10-24 0 0.435 0.395 0.450 - - 0 0 - 0.435 0.395 0.450 - - 0 - 0.00%
2022-10-21 0 0.435 0.390 0.450 0.435 0.435 60,000 26,300 0.4383 0.435 0.390 0.450 0.435 0.435 60,000 0.4383 0.00%
2022-10-20 0 0.435 0.395 0.435 0.420 0.440 60,000 25,400 0.4233 0.435 0.395 0.435 0.420 0.440 60,000 0.4233 6.10%
2022-10-19 0 0.410 0.395 0.410 0.390 0.420 840,000 333,500 0.3970 0.410 0.395 0.410 0.390 0.420 840,000 0.3970 -1.20%
2022-10-18 0 0.415 0.385 0.415 0.375 0.420 620,000 239,600 0.3865 0.415 0.385 0.415 0.375 0.420 620,000 0.3865 0.00%
2022-10-17 0 0.415 0.400 0.445 0.335 0.415 220,000 87,900 0.3995 0.415 0.400 0.445 0.335 0.415 220,000 0.3995 5.06%
2022-10-14 0 0.395 0.325 0.435 - - 450 135 0.3000 0.395 0.325 0.435 - - 450 0.3000 0.00%
2022-10-13 0 0.395 0.325 0.435 - - 0 0 - 0.395 0.325 0.435 - - 0 - 0.00%
2022-10-12 0 0.395 0.365 0.445 0.395 0.400 100,000 39,700 0.3970 0.395 0.365 0.445 0.395 0.400 100,000 0.3970 6.76%
2022-10-11 0 0.370 0.340 0.445 0.370 0.380 80,000 30,000 0.3750 0.370 0.340 0.445 0.370 0.380 80,000 0.3750 -14.94%
2022-10-10 0 0.435 0.380 0.440 - - 0 0 - 0.435 0.380 0.440 - - 0 - 0.00%
2022-10-07 0 0.435 0.370 0.435 0.440 0.440 200,000 88,000 0.4400 0.435 0.370 0.435 0.440 0.440 200,000 0.4400 4.82%
2022-10-06 0 0.415 0.370 0.425 - - 0 0 - 0.415 0.370 0.425 - - 0 - 0.00%
2022-10-05 0 0.415 0.370 0.470 - - 0 0 - 0.415 0.370 0.470 - - 0 - 0.00%
2022-10-03 0 0.415 0.370 0.470 - - 0 0 - 0.415 0.370 0.470 - - 0 - 0.00%
2022-09-30 0 0.415 0.350 0.415 0.330 0.415 1,060,207 375,374 0.3541 0.415 0.350 0.415 0.330 0.415 1,060,207 0.3541 0.00%
2022-09-29 0 0.415 0.385 0.425 0.370 0.415 40,013 15,704 0.3925 0.415 0.385 0.425 0.370 0.415 40,013 0.3925 0.00%
2022-09-28 0 0.415 0.370 0.450 0.415 0.415 40,000 16,600 0.4150 0.415 0.370 0.450 0.415 0.415 40,000 0.4150 2.47%
2022-09-27 0 0.405 0.370 0.460 - - 0 0 - 0.405 0.370 0.460 - - 0 - 0.00%
2022-09-26 0 0.405 0.365 0.460 0.405 0.405 34,000 13,265 0.3901 0.405 0.365 0.460 0.405 0.405 34,000 0.3901 0.00%
2022-09-23 0 0.405 0.405 0.460 - - 40,000 16,800 0.4200 0.405 0.405 0.460 - - 40,000 0.4200 1.25%
2022-09-22 0 0.400 0.400 0.415 0.400 0.415 181,850 73,877 0.4063 0.400 0.400 0.415 0.400 0.415 181,850 0.4063 -9.09%
2022-09-21 0 0.440 0.405 0.440 0.400 0.480 1,560,000 727,900 0.4666 0.440 0.405 0.440 0.400 0.480 1,560,000 0.4666 4.76%
2022-09-20 0 0.420 0.415 0.440 0.420 0.420 31,000 12,800 0.4129 0.420 0.415 0.440 0.420 0.420 31,000 0.4129 -11.58%
2022-09-19 0 0.475 0.425 0.480 0.440 0.550 1,505,500 726,205 0.4824 0.475 0.425 0.480 0.440 0.550 1,505,500 0.4824 15.85%
2022-09-16 0 0.410 0.380 0.485 - - 1,125 405 0.3600 0.410 0.380 0.485 - - 1,125 0.3600 0.00%
2022-09-15 0 0.410 0.380 0.450 0.410 0.410 40,000 16,400 0.4100 0.410 0.380 0.450 0.410 0.410 40,000 0.4100 0.00%
2022-09-14 0 0.410 0.380 0.435 - - 3,000 1,050 0.3500 0.410 0.380 0.435 - - 3,000 0.3500 0.00%
2022-09-13 0 0.410 0.365 0.445 0.410 0.410 20,000 8,200 0.4100 0.410 0.365 0.445 0.410 0.410 20,000 0.4100 -1.20%
2022-09-09 0 0.415 0.410 0.450 0.415 0.415 20,000 8,300 0.4150 0.415 0.410 0.450 0.415 0.415 20,000 0.4150 -1.19%
2022-09-08 0 0.420 0.405 0.490 0.420 0.420 20,625 8,650 0.4194 0.420 0.405 0.490 0.420 0.420 20,625 0.4194 -8.70%
2022-09-07 0 0.460 0.440 0.460 0.455 0.475 520,000 242,000 0.4654 0.460 0.440 0.460 0.455 0.475 520,000 0.4654 -4.17%
2022-09-06 0 0.480 0.430 0.530 - - 0 0 - 0.480 0.430 0.530 - - 0 - 0.00%
2022-09-05 0 0.480 0.465 0.540 0.480 0.495 120,000 58,800 0.4900 0.480 0.465 0.540 0.480 0.495 120,000 0.4900 -7.69%
2022-09-02 0 0.520 0.485 0.520 0.430 0.540 734,000 379,840 0.5175 0.520 0.485 0.520 0.430 0.540 734,000 0.5175 6.12%
2022-09-01 0 0.490 0.490 0.530 0.485 0.495 81,000 39,680 0.4899 0.490 0.490 0.530 0.485 0.495 81,000 0.4899 -7.55%
2022-08-31 0 0.530 0.510 0.540 0.490 0.560 380,000 195,700 0.5150 0.530 0.510 0.540 0.490 0.560 380,000 0.5150 -10.17%
2022-08-30 0 0.590 0.530 0.590 0.560 0.590 81,250 46,837 0.5765 0.590 0.530 0.590 0.560 0.590 81,250 0.5765 5.36%
2022-08-29 0 0.560 0.540 0.590 0.450 0.600 1,918,738 1,048,344 0.5464 0.560 0.540 0.590 0.450 0.600 1,918,738 0.5464 15.46%
2022-08-26 0 0.485 0.465 0.510 0.420 0.510 1,695,625 811,500 0.4786 0.485 0.465 0.510 0.420 0.510 1,695,625 0.4786 21.25%
2022-08-25 0 0.400 0.335 0.460 0.350 0.430 280,000 111,100 0.3968 0.400 0.335 0.460 0.350 0.430 280,000 0.3968 1.27%
2022-08-24 0 0.395 0.335 0.400 0.395 0.395 40,250 15,877 0.3945 0.395 0.335 0.400 0.395 0.395 40,250 0.3945 5.33%
2022-08-23 0 0.375 0.350 0.390 0.300 0.375 740,000 238,300 0.3220 0.375 0.350 0.390 0.300 0.375 740,000 0.3220 -1.32%
2022-08-22 0 0.380 0.335 0.385 0.320 0.385 148,125 54,040 0.3648 0.380 0.335 0.385 0.320 0.385 148,125 0.3648 -1.30%
2022-08-19 0 0.385 0.330 0.385 0.320 0.385 460,000 171,900 0.3737 0.385 0.330 0.385 0.320 0.385 460,000 0.3737 10.00%
2022-08-18 0 0.350 0.275 0.350 0.320 0.350 200,284 67,073 0.3349 0.350 0.275 0.350 0.320 0.350 200,284 0.3349 20.69%
2022-08-17 0 0.290 0.280 0.390 0.290 0.295 120,000 34,900 0.2908 0.290 0.280 0.390 0.290 0.295 120,000 0.2908 0.00%
2022-08-16 0 0.290 0.265 0.390 - - 0 0 - 0.290 0.265 0.390 - - 0 - 0.00%
2022-08-15 0 0.290 0.255 0.320 - - 562 140 0.2491 0.290 0.255 0.320 - - 562 0.2491 0.00%
2022-08-12 0 0.290 0.250 0.315 - - 0 0 - 0.290 0.250 0.315 - - 0 - 0.00%
2022-08-11 0 0.290 0.270 0.320 - - 0 0 - 0.290 0.270 0.320 - - 0 - 0.00%
2022-08-10 0 0.290 0.255 0.315 - - 0 0 - 0.290 0.255 0.315 - - 0 - 0.00%
2022-08-09 0 0.290 0.250 0.315 - - 1,000 250 0.2500 0.290 0.250 0.315 - - 1,000 0.2500 0.00%
2022-08-08 0 0.290 0.260 0.295 0.285 0.290 40,000 11,500 0.2875 0.290 0.260 0.295 0.285 0.290 40,000 0.2875 11.54%
2022-08-05 0 0.260 0.245 0.300 0.250 0.270 280,000 72,900 0.2604 0.260 0.245 0.300 0.250 0.270 280,000 0.2604 -1.89%
2022-08-04 0 0.265 0.265 0.320 - - 0 0 - 0.265 0.265 0.320 - - 0 - 1.92%
2022-08-03 0 0.260 0.230 0.420 - - 0 0 - 0.260 0.230 0.420 - - 0 - 0.00%
2022-08-02 0 0.260 - 0.320 - - 0 0 - 0.260 - 0.320 - - 0 - 0.00%
2022-08-01 0 0.260 - 0.420 - - 0 0 - 0.260 - 0.420 - - 0 - 0.00%
2022-07-29 0 0.260 0.241 0.320 - - 0 0 - 0.260 0.241 0.320 - - 0 - 0.00%
2022-07-28 0 0.260 0.260 0.320 - - 0 0 - 0.260 0.260 0.320 - - 0 - 0.00%
2022-07-27 0 0.260 0.240 0.320 - - 0 0 - 0.260 0.240 0.320 - - 0 - 0.00%
2022-07-26 0 0.260 0.255 0.410 0.260 0.260 83,000 21,398 0.2578 0.260 0.255 0.410 0.260 0.260 83,000 0.2578 -3.70%
2022-07-25 0 0.270 0.250 0.300 0.270 0.275 60,000 16,300 0.2717 0.270 0.250 0.300 0.270 0.275 60,000 0.2717 -10.00%
2022-07-22 0 0.300 0.280 0.320 0.300 0.300 100,250 30,063 0.2999 0.300 0.280 0.320 0.300 0.300 100,250 0.2999 0.00%
2022-07-21 0 0.300 0.275 0.315 - - 13 3 0.2308 0.300 0.275 0.315 - - 13 0.2308 0.00%
2022-07-20 0 0.300 0.285 0.320 0.260 0.310 433,211 125,136 0.2889 0.300 0.285 0.320 0.260 0.310 433,211 0.2889 15.38%
2022-07-19 0 0.260 0.260 0.265 0.200 0.260 596,579 146,138 0.2450 0.260 0.260 0.265 0.200 0.260 596,579 0.2450 18.18%
2022-07-18 0 0.220 0.202 0.237 0.217 0.237 135,625 30,981 0.2284 0.220 0.202 0.237 0.217 0.237 135,625 0.2284 15.79%
2022-07-15 0 0.190 0.190 - 0.190 0.191 75,000 14,195 0.1893 0.190 0.190 - 0.190 0.191 75,000 0.1893 -4.04%
2022-07-14 0 0.198 0.198 - - - 0 0 - 0.198 0.198 - - - 0 - 1.02%
2022-07-13 0 0.196 0.196 0.210 0.196 0.196 59,550 11,568 0.1943 0.196 0.196 0.210 0.196 0.196 59,550 0.1943 -4.85%
2022-07-12 0 0.206 0.194 - - - 3,000 555 0.1850 0.206 0.194 - - - 3,000 0.1850 0.00%
2022-07-11 0 0.206 0.194 - - - 0 0 - 0.206 0.194 - - - 0 - 0.00%
2022-07-08 0 0.206 0.194 - - - 0 0 - 0.206 0.194 - - - 0 - 0.00%
2022-07-07 0 0.206 0.194 - - - 250 47 0.1880 0.206 0.194 - - - 250 0.1880 0.00%
2022-07-06 0 0.206 0.194 - - - 1,000 188 0.1880 0.206 0.194 - - - 1,000 0.1880 0.00%
2022-07-05 0 0.206 0.194 - - - 10,384 1,972 0.1899 0.206 0.194 - - - 10,384 0.1899 0.00%
2022-07-04 0 0.206 0.195 - - - 0 0 - 0.206 0.195 - - - 0 - 0.00%
2022-06-30 0 0.206 0.194 - - - 675 128 0.1896 0.206 0.194 - - - 675 0.1896 0.00%
2022-06-29 0 0.206 0.194 - - - 0 0 - 0.206 0.194 - - - 0 - 0.00%
2022-06-28 0 0.206 0.194 0.237 - - 0 0 - 0.206 0.194 0.237 - - 0 - 0.00%
2022-06-27 0 0.206 0.194 0.230 - - 0 0 - 0.206 0.194 0.230 - - 0 - 0.00%
2022-06-24 0 0.206 0.194 0.230 - - 0 0 - 0.206 0.194 0.230 - - 0 - 0.00%
2022-06-23 0 0.206 0.194 0.230 - - 0 0 - 0.206 0.194 0.230 - - 0 - 0.00%
2022-06-22 0 0.206 0.206 0.237 0.205 0.206 332,500 68,032 0.2046 0.206 0.206 0.237 0.205 0.206 332,500 0.2046 -1.90%
2022-06-21 0 0.210 0.210 0.228 0.210 0.216 60,000 12,720 0.2120 0.210 0.210 0.228 0.210 0.216 60,000 0.2120 5.00%
2022-06-20 0 0.200 - 0.209 - - 0 0 - 0.200 - 0.209 - - 0 - 0.00%
2022-06-17 0 0.200 0.167 0.210 - - 0 0 - 0.200 0.167 0.210 - - 0 - 0.00%
2022-06-16 0 0.200 0.167 0.212 - - 0 0 - 0.200 0.167 0.212 - - 0 - 0.00%
2022-06-15 0 0.200 0.167 0.212 - - 0 0 - 0.200 0.167 0.212 - - 0 - 0.00%
2022-06-14 0 0.200 0.167 0.212 - - 0 0 - 0.200 0.167 0.212 - - 0 - 0.00%
2022-06-13 0 0.200 0.167 0.210 - - 0 0 - 0.200 0.167 0.210 - - 0 - 0.00%
2022-06-10 0 0.200 0.167 0.210 - - 6,250 1,175 0.1880 0.200 0.167 0.210 - - 6,250 0.1880 0.00%
2022-06-09 0 0.200 0.167 0.210 - - 0 0 - 0.200 0.167 0.210 - - 0 - 0.00%
2022-06-08 0 0.200 0.167 0.210 - - 250 47 0.1880 0.200 0.167 0.210 - - 250 0.1880 0.00%
2022-06-07 0 0.200 0.167 0.210 - - 0 0 - 0.200 0.167 0.210 - - 0 - 0.00%
2022-06-06 0 0.200 0.167 0.210 - - 1,250 206 0.1648 0.200 0.167 0.210 - - 1,250 0.1648 0.00%
2022-06-02 0 0.200 0.171 0.210 - - 0 0 - 0.200 0.171 0.210 - - 0 - 0.00%
2022-06-01 0 0.200 0.171 0.210 - - 0 0 - 0.200 0.171 0.210 - - 0 - 0.00%
2022-05-31 0 0.200 0.170 0.210 - - 0 0 - 0.200 0.170 0.210 - - 0 - 0.00%
2022-05-30 0 0.200 0.173 0.210 - - 0 0 - 0.200 0.173 0.210 - - 0 - 0.00%
2022-05-27 0 0.200 0.167 0.210 - - 0 0 - 0.200 0.167 0.210 - - 0 - 0.00%
2022-05-26 0 0.200 0.167 0.210 - - 4,000 664 0.1660 0.200 0.167 0.210 - - 4,000 0.1660 0.00%
2022-05-25 0 0.200 0.185 0.210 0.200 0.200 80,000 16,000 0.2000 0.200 0.185 0.210 0.200 0.200 80,000 0.2000 2.56%
2022-05-24 0 0.195 0.167 0.210 - - 0 0 - 0.195 0.167 0.210 - - 0 - 0.00%
2022-05-23 0 0.195 0.195 0.210 0.195 0.195 38,750 7,012 0.1810 0.195 0.195 0.210 0.195 0.195 38,750 0.1810 -2.50%
2022-05-20 0 0.200 0.171 0.210 - - 0 0 - 0.200 0.171 0.210 - - 0 - 0.00%
2022-05-19 0 0.200 0.186 0.210 0.199 0.201 218,250 43,425 0.1990 0.200 0.186 0.210 0.199 0.201 218,250 0.1990 -3.85%
2022-05-18 0 0.208 0.200 0.213 - - 250 47 0.1880 0.208 0.200 0.213 - - 250 0.1880 0.00%
2022-05-17 0 0.208 0.200 0.213 - - 0 0 - 0.208 0.200 0.213 - - 0 - 0.00%
2022-05-16 0 0.208 0.200 0.213 - - 0 0 - 0.208 0.200 0.213 - - 0 - 0.00%
2022-05-13 0 0.208 0.200 0.215 - - 0 0 - 0.208 0.200 0.215 - - 0 - 0.00%
2022-05-12 0 0.208 0.200 0.215 - - 5,000 960 0.1920 0.208 0.200 0.215 - - 5,000 0.1920 0.00%
2022-05-11 0 0.208 0.200 0.218 - - 0 0 - 0.208 0.200 0.218 - - 0 - 0.00%
2022-05-10 0 0.208 0.200 0.218 - - 0 0 - 0.208 0.200 0.218 - - 0 - 0.00%
2022-05-06 0 0.208 0.200 0.220 - - 0 0 - 0.208 0.200 0.220 - - 0 - 0.00%
2022-05-05 0 0.208 0.200 0.220 - - 0 0 - 0.208 0.200 0.220 - - 0 - 0.00%
2022-05-04 0 0.208 0.202 0.220 - - 2,000 380 0.1900 0.208 0.202 0.220 - - 2,000 0.1900 0.00%
2022-05-03 0 0.208 0.200 0.220 - - 0 0 - 0.208 0.200 0.220 - - 0 - 0.00%
2022-04-29 0 0.208 0.178 0.213 - - 0 0 - 0.208 0.178 0.213 - - 0 - 0.00%
2022-04-28 0 0.208 0.178 0.212 - - 0 0 - 0.208 0.178 0.212 - - 0 - 0.00%
2022-04-27 0 0.208 0.200 0.213 0.208 0.210 83,125 17,309 0.2082 0.208 0.200 0.213 0.208 0.210 83,125 0.2082 -8.77%
2022-04-26 0 0.228 0.210 0.229 - - 0 0 - 0.228 0.210 0.229 - - 0 - 0.00%
2022-04-25 0 0.228 0.209 0.228 0.230 0.230 501,500 115,307 0.2299 0.228 0.209 0.228 0.230 0.230 501,500 0.2299 3.64%
2022-04-22 0 0.220 0.209 0.244 - - 0 0 - 0.220 0.209 0.244 - - 0 - 0.00%
2022-04-21 0 0.220 0.207 0.244 - - 0 0 - 0.220 0.207 0.244 - - 0 - 0.00%
2022-04-20 0 0.220 0.205 0.220 - - 225 45 0.2000 0.220 0.205 0.220 - - 225 0.2000 0.00%
2022-04-19 0 0.220 0.204 0.244 - - 0 0 - 0.220 0.204 0.244 - - 0 - 0.00%
2022-04-14 0 0.220 0.203 0.244 - - 0 0 - 0.220 0.203 0.244 - - 0 - 0.00%
2022-04-13 0 0.220 0.203 0.244 - - 0 0 - 0.220 0.203 0.244 - - 0 - 0.00%
2022-04-12 0 0.220 0.203 0.244 - - 0 0 - 0.220 0.203 0.244 - - 0 - 0.00%
2022-04-11 0 0.220 0.203 0.244 - - 0 0 - 0.220 0.203 0.244 - - 0 - 0.00%
2022-04-08 0 0.220 0.201 0.244 - - 0 0 - 0.220 0.201 0.244 - - 0 - 0.00%
2022-04-07 0 0.220 0.201 0.244 - - 0 0 - 0.220 0.201 0.244 - - 0 - 0.00%
2022-04-06 0 0.220 0.207 0.244 - - 0 0 - 0.220 0.207 0.244 - - 0 - 0.00%
2022-04-04 0 0.220 0.205 0.244 - - 1 0 - 0.220 0.205 0.244 - - 1 - 0.00%
2022-04-01 0 0.220 0.205 0.244 - - 0 0 - 0.220 0.205 0.244 - - 0 - 0.00%
2022-03-31 0 0.220 0.205 0.244 - - 23 4 0.1739 0.220 0.205 0.244 - - 23 0.1739 0.00%
2022-03-30 0 0.220 0.205 0.244 - - 10,000 1,940 0.1940 0.220 0.205 0.244 - - 10,000 0.1940 0.00%
2022-03-29 0 0.220 0.202 0.244 - - 0 0 - 0.220 0.202 0.244 - - 0 - 0.00%
2022-03-28 0 0.220 0.200 0.244 - - 0 0 - 0.220 0.200 0.244 - - 0 - 0.00%
2022-03-25 0 0.220 0.205 0.244 - - 0 0 - 0.220 0.205 0.244 - - 0 - 0.00%
2022-03-24 0 0.220 0.205 0.244 - - 0 0 - 0.220 0.205 0.244 - - 0 - 0.00%
2022-03-23 0 0.220 0.209 0.244 - - 0 0 - 0.220 0.209 0.244 - - 0 - 0.00%
2022-03-22 0 0.220 0.207 0.244 - - 0 0 - 0.220 0.207 0.244 - - 0 - 0.00%
2022-03-21 0 0.220 0.207 0.244 - - 0 0 - 0.220 0.207 0.244 - - 0 - 0.00%
2022-03-18 0 0.220 0.205 0.244 - - 0 0 - 0.220 0.205 0.244 - - 0 - 0.00%
2022-03-17 0 0.220 0.205 0.280 - - 0 0 - 0.220 0.205 0.280 - - 0 - 0.00%
2022-03-16 0 0.220 0.202 0.240 0.219 0.220 40,000 8,780 0.2195 0.220 0.202 0.240 0.219 0.220 40,000 0.2195 5.26%
2022-03-15 0 0.209 0.162 0.210 0.200 0.211 60,000 12,420 0.2070 0.209 0.162 0.210 0.200 0.211 60,000 0.2070 -2.34%
2022-03-14 0 0.214 0.210 0.300 0.213 0.340 424,000 125,780 0.2967 0.214 0.210 0.300 0.213 0.340 424,000 0.2967 -3.60%
2022-03-11 0 0.222 0.196 0.225 - - 0 0 - 0.222 0.196 0.225 - - 0 - 0.00%
2022-03-10 0 0.222 0.187 0.225 - - 0 0 - 0.222 0.187 0.225 - - 0 - 0.00%
2022-03-09 0 0.222 0.191 0.225 - - 0 0 - 0.222 0.191 0.225 - - 0 - 0.00%
2022-03-08 0 0.222 0.191 0.225 - - 0 0 - 0.222 0.191 0.225 - - 0 - 0.00%
2022-03-07 0 0.222 0.193 0.225 - - 0 0 - 0.222 0.193 0.225 - - 0 - 0.00%
2022-03-04 0 0.222 0.193 0.225 - - 0 0 - 0.222 0.193 0.225 - - 0 - 0.00%
2022-03-03 0 0.222 0.193 0.225 0.222 0.222 20,000 4,440 0.2220 0.222 0.193 0.225 0.222 0.222 20,000 0.2220 4.23%
2022-03-02 0 0.213 0.193 0.223 - - 20,000 4,400 0.2200 0.213 0.193 0.223 - - 20,000 0.2200 0.00%
2022-03-01 0 0.213 0.191 0.223 - - 0 0 - 0.213 0.191 0.223 - - 0 - 0.00%
2022-02-28 0 0.213 0.176 0.213 - - 0 0 - 0.213 0.176 0.213 - - 0 - 0.00%
2022-02-25 0 0.213 0.190 0.225 0.213 0.213 40,000 8,520 0.2130 0.213 0.190 0.225 0.213 0.213 40,000 0.2130 -0.93%
2022-02-24 0 0.215 0.215 0.228 0.215 0.216 43,750 9,351 0.2137 0.215 0.215 0.228 0.215 0.216 43,750 0.2137 -10.04%
2022-02-23 0 0.239 0.216 0.260 - - 0 0 - 0.239 0.216 0.260 - - 0 - 0.00%
2022-02-22 0 0.239 0.216 0.260 - - 0 0 - 0.239 0.216 0.260 - - 0 - 0.00%
2022-02-21 0 0.239 0.215 0.260 - - 0 0 - 0.239 0.215 0.260 - - 0 - 0.00%
2022-02-18 0 0.239 0.239 0.250 0.239 0.239 20,000 4,780 0.2390 0.239 0.239 0.250 0.239 0.239 20,000 0.2390 7.66%
2022-02-17 0 0.222 0.212 0.249 - - 0 0 - 0.222 0.212 0.249 - - 0 - 0.00%
2022-02-16 0 0.222 0.212 0.246 - - 0 0 - 0.222 0.212 0.246 - - 0 - 0.00%
2022-02-15 0 0.222 0.210 0.248 0.222 0.222 20,000 4,440 0.2220 0.222 0.210 0.248 0.222 0.222 20,000 0.2220 -0.45%
2022-02-14 0 0.223 0.211 0.244 0.205 0.223 340,000 70,240 0.2066 0.223 0.211 0.244 0.205 0.223 340,000 0.2066 -0.45%
2022-02-11 0 0.224 0.215 0.250 - - 0 0 - 0.224 0.215 0.250 - - 0 - 0.00%
2022-02-10 0 0.224 0.215 0.250 - - 0 0 - 0.224 0.215 0.250 - - 0 - 0.00%
2022-02-09 0 0.224 0.215 0.250 - - 0 0 - 0.224 0.215 0.250 - - 0 - 0.00%
2022-02-08 0 0.224 0.214 0.250 - - 0 0 - 0.224 0.214 0.250 - - 0 - 0.00%
2022-02-07 0 0.224 0.214 0.250 - - 0 0 - 0.224 0.214 0.250 - - 0 - 0.00%
2022-02-04 0 0.224 0.211 0.250 - - 0 0 - 0.224 0.211 0.250 - - 0 - 0.00%
2022-01-31 0 0.224 0.211 - 0.224 0.224 140,000 31,420 0.2244 0.224 0.211 - 0.224 0.224 140,000 0.2244 -0.88%
2022-01-28 0 0.226 0.225 0.270 - - 0 0 - 0.226 0.225 0.270 - - 0 - 0.00%
2022-01-27 0 0.226 0.225 0.249 - - 0 0 - 0.226 0.225 0.249 - - 0 - 0.00%
2022-01-26 0 0.226 0.226 0.275 0.225 0.225 37,577 8,334 0.2218 0.226 0.226 0.275 0.225 0.225 37,577 0.2218 -5.83%
2022-01-25 0 0.240 0.225 0.260 - - 0 0 - 0.240 0.225 0.260 - - 0 - 0.00%
2022-01-24 0 0.240 0.225 0.260 0.240 0.240 80,000 19,200 0.2400 0.240 0.225 0.260 0.240 0.240 80,000 0.2400 0.00%
2022-01-21 0 0.240 0.240 0.265 0.240 0.240 120,000 28,800 0.2400 0.240 0.240 0.265 0.240 0.240 120,000 0.2400 4.35%
2022-01-20 0 0.230 0.230 0.255 0.225 0.225 20,000 4,500 0.2250 0.230 0.230 0.255 0.225 0.225 20,000 0.2250 2.68%
2022-01-19 0 0.224 - 0.225 - - 0 0 - 0.224 - 0.225 - - 0 - 0.00%
2022-01-18 0 0.224 0.186 0.225 - - 0 0 - 0.224 0.186 0.225 - - 0 - 0.00%
2022-01-17 0 0.224 0.186 0.225 - - 10,687 2,085 0.1951 0.224 0.186 0.225 - - 10,687 0.1951 0.00%
2022-01-14 0 0.224 0.186 0.225 - - 0 0 - 0.224 0.186 0.225 - - 0 - 0.00%
2022-01-13 0 0.224 - 0.225 - - 0 0 - 0.224 - 0.225 - - 0 - 0.00%
2022-01-12 0 0.224 - 0.225 - - 0 0 - 0.224 - 0.225 - - 0 - 0.00%
2022-01-11 0 0.224 0.214 0.244 0.214 0.224 107,500 23,247 0.2163 0.224 0.214 0.244 0.214 0.224 107,500 0.2163 0.45%
2022-01-10 0 0.223 0.217 0.250 - - 0 0 - 0.223 0.217 0.250 - - 0 - 0.00%
2022-01-07 0 0.223 0.217 0.250 - - 0 0 - 0.223 0.217 0.250 - - 0 - 0.00%
2022-01-06 0 0.223 0.217 0.255 - - 0 0 - 0.223 0.217 0.255 - - 0 - 0.00%
2022-01-05 0 0.223 0.217 0.255 0.214 0.223 153,530 33,221 0.2164 0.223 0.217 0.255 0.214 0.223 153,530 0.2164 -0.89%
2022-01-04 0 0.225 0.214 0.248 - - 0 0 - 0.225 0.214 0.248 - - 0 - 0.00%
2022-01-03 0 0.225 0.215 0.248 0.225 0.225 60,000 13,500 0.2250 0.225 0.215 0.248 0.225 0.225 60,000 0.2250 1.35%
2021-12-31 0 0.222 0.210 0.248 0.222 0.222 20,000 4,440 0.2220 0.222 0.210 0.248 0.222 0.222 20,000 0.2220 0.91%
2021-12-30 0 0.220 0.220 0.242 - - 0 0 - 0.220 0.220 0.242 - - 0 - 1.85%
2021-12-29 0 0.216 0.206 0.245 - - 0 0 - 0.216 0.206 0.245 - - 0 - 0.00%
2021-12-28 0 0.216 0.210 0.244 0.216 0.216 60,000 12,940 0.2157 0.216 0.210 0.244 0.216 0.216 60,000 0.2157 -4.00%
2021-12-24 0 0.225 0.215 0.230 - - 0 0 - 0.225 0.215 0.230 - - 0 - 0.00%
2021-12-23 0 0.225 0.215 0.230 0.225 0.225 160,000 36,000 0.2250 0.225 0.215 0.230 0.225 0.225 160,000 0.2250 4.17%
2021-12-22 0 0.216 0.215 0.244 - - 0 0 - 0.216 0.215 0.244 - - 0 - 0.00%
2021-12-21 0 0.216 0.215 0.246 - - 0 0 - 0.216 0.215 0.246 - - 0 - 0.00%
2021-12-20 0 0.216 0.215 0.247 0.216 0.216 20,000 4,320 0.2160 0.216 0.215 0.247 0.216 0.216 20,000 0.2160 -4.42%
2021-12-17 0 0.226 0.216 0.235 0.211 0.310 675,000 177,445 0.2629 0.226 0.216 0.235 0.211 0.310 675,000 0.2629 1.80%
2021-12-16 0 0.222 0.191 0.244 - - 0 0 - 0.222 0.191 0.244 - - 0 - 0.00%
2021-12-15 0 0.222 0.212 0.250 0.222 0.222 40,000 8,880 0.2220 0.222 0.212 0.250 0.222 0.222 40,000 0.2220 -6.33%
2021-12-14 0 0.237 - 0.265 - - 0 0 - 0.237 - 0.265 - - 0 - 0.00%
2021-12-13 0 0.237 - 0.265 - - 375 75 0.2000 0.237 - 0.265 - - 375 0.2000 0.00%
2021-12-10 0 0.237 0.230 0.255 0.210 0.237 40,000 8,940 0.2235 0.237 0.230 0.255 0.210 0.237 40,000 0.2235 0.42%
2021-12-09 0 0.236 0.236 0.260 0.235 0.235 100,000 23,500 0.2350 0.236 0.236 0.260 0.235 0.235 100,000 0.2350 0.85%
2021-12-08 0 0.234 0.234 0.249 0.234 0.275 820,000 202,540 0.2470 0.234 0.234 0.249 0.234 0.275 820,000 0.2470 -4.49%
2021-12-07 0 0.245 0.241 0.270 - - 0 0 - 0.245 0.241 0.270 - - 0 - 0.00%
2021-12-06 0 0.245 - 0.240 - - 0 0 - 0.245 - 0.240 - - 0 - 0.00%
2021-12-03 0 0.245 0.245 0.280 0.245 0.245 40,000 9,800 0.2450 0.245 0.245 0.280 0.245 0.245 40,000 0.2450 0.00%
2021-12-02 0 0.245 0.238 0.270 0.204 0.295 860,000 221,660 0.2577 0.245 0.238 0.270 0.204 0.295 860,000 0.2577 6.52%
2021-12-01 0 0.230 0.215 0.260 - - 0 0 - 0.230 0.215 0.260 - - 0 - 0.00%
2021-11-30 0 0.230 0.220 0.244 0.230 0.242 80,000 19,060 0.2383 0.230 0.220 0.244 0.230 0.242 80,000 0.2383 -14.81%
2021-11-29 0 0.270 0.240 0.280 0.265 0.270 540,000 143,200 0.2652 0.270 0.240 0.280 0.265 0.270 540,000 0.2652 8.87%
2021-11-26 0 0.248 0.220 0.265 - - 0 0 - 0.248 0.220 0.265 - - 0 - 0.00%
2021-11-25 0 0.248 0.213 0.265 - - 0 0 - 0.248 0.213 0.265 - - 0 - 0.00%
2021-11-24 0 0.248 - 0.275 - - 0 0 - 0.248 - 0.275 - - 0 - 0.00%
2021-11-23 0 0.248 0.212 0.275 0.248 0.248 200,000 49,600 0.2480 0.248 0.212 0.275 0.248 0.248 200,000 0.2480 3.33%
2021-11-22 0 0.240 0.230 0.270 - - 0 0 - 0.240 0.230 0.270 - - 0 - 0.00%
2021-11-19 0 0.240 0.240 0.250 0.240 0.255 260,000 63,160 0.2429 0.240 0.240 0.250 0.240 0.255 260,000 0.2429 -15.79%
2021-11-18 0 0.285 0.249 0.285 0.285 0.295 260,000 74,800 0.2877 0.285 0.249 0.285 0.285 0.295 260,000 0.2877 9.62%
2021-11-17 0 0.260 0.255 0.285 0.260 0.295 260,000 71,500 0.2750 0.260 0.255 0.285 0.260 0.295 260,000 0.2750 -7.14%
2021-11-16 0 0.280 0.250 0.285 0.240 0.280 122,978 30,896 0.2512 0.280 0.250 0.285 0.240 0.280 122,978 0.2512 16.18%
2021-11-15 0 0.241 0.238 0.255 0.237 0.345 1,260,000 338,360 0.2685 0.241 0.238 0.255 0.237 0.345 1,260,000 0.2685 9.55%
2021-11-12 0 0.220 0.220 - 0.200 0.200 220,000 47,380 0.2154 0.220 0.220 - 0.200 0.200 220,000 0.2154 7.32%
2021-11-11 0 0.205 0.179 0.224 - - 0 0 - 0.205 0.179 0.224 - - 0 - 0.00%
2021-11-10 0 0.205 0.198 0.229 - - 0 0 - 0.205 0.198 0.229 - - 0 - 2.50%
2021-11-09 0 0.200 0.200 0.229 0.200 0.200 20,000 4,000 0.2000 0.200 0.200 0.229 0.200 0.200 20,000 0.2000 0.00%
2021-11-08 0 0.200 0.181 0.225 0.200 0.200 20,000 4,000 0.2000 0.200 0.181 0.225 0.200 0.200 20,000 0.2000 0.00%
2021-11-05 0 0.200 0.185 0.225 0.185 0.202 225,000 43,315 0.1925 0.200 0.185 0.225 0.185 0.202 225,000 0.1925 -0.99%
2021-11-04 0 0.202 - 0.209 - - 0 0 - 0.202 - 0.209 - - 0 - 0.00%
2021-11-03 0 0.202 0.202 0.207 0.200 0.229 780,000 168,000 0.2154 0.202 0.202 0.207 0.200 0.229 780,000 0.2154 -4.72%
2021-11-02 0 0.212 0.191 0.230 - - 0 0 - 0.212 0.191 0.230 - - 0 - 0.00%
2021-11-01 0 0.212 0.190 0.230 - - 0 0 - 0.212 0.190 0.230 - - 0 - 0.00%
2021-10-29 0 0.212 0.210 0.224 0.211 0.230 213,000 47,118 0.2212 0.212 0.210 0.224 0.211 0.230 213,000 0.2212 6.00%
2021-10-28 0 0.200 0.179 0.220 - - 0 0 - 0.200 0.179 0.220 - - 0 - 0.00%
2021-10-27 0 0.200 0.184 0.228 - - 1,000 174 0.1740 0.200 0.184 0.228 - - 1,000 0.1740 0.00%
2021-10-26 0 0.200 0.172 0.216 - - 240,000 45,600 0.1900 0.200 0.172 0.216 - - 240,000 0.1900 0.00%
2021-10-25 0 0.200 0.172 0.228 - - 0 0 - 0.200 0.172 0.228 - - 0 - 0.00%
2021-10-22 0 0.200 0.172 0.220 - - 0 0 - 0.200 0.172 0.220 - - 0 - 0.00%
2021-10-21 0 0.200 0.191 0.217 0.200 0.220 173,000 36,668 0.2120 0.200 0.191 0.217 0.200 0.220 173,000 0.2120 0.00%
2021-10-20 0 0.200 0.181 0.218 - - 0 0 - 0.200 0.181 0.218 - - 0 - 0.00%
2021-10-19 0 0.200 0.197 0.218 - - 0 0 - 0.200 0.197 0.218 - - 0 - 0.00%
2021-10-18 0 0.200 0.185 0.220 - - 0 0 - 0.200 0.185 0.220 - - 0 - 0.00%
2021-10-15 0 0.200 0.194 0.207 0.188 0.194 100,000 19,400 0.1940 0.200 0.194 0.207 0.188 0.194 100,000 0.1940 3.09%
2021-10-12 0 0.194 0.193 0.214 0.194 0.196 100,000 19,480 0.1948 0.194 0.193 0.214 0.194 0.196 100,000 0.1948 -6.28%
2021-10-11 0 0.207 0.196 0.219 0.207 0.207 20,000 4,140 0.2070 0.207 0.196 0.219 0.207 0.207 20,000 0.2070 1.47%
2021-10-08 0 0.204 0.201 0.225 0.204 0.249 600,000 128,360 0.2139 0.204 0.201 0.225 0.204 0.249 600,000 0.2139 -10.92%
2021-10-07 0 0.229 - 0.245 - - 0 0 - 0.229 - 0.245 - - 0 - 0.00%
2021-10-06 0 0.229 - 0.229 - - 0 0 - 0.229 - 0.229 - - 0 - 0.00%
2021-10-05 0 0.229 - 0.250 - - 0 0 - 0.229 - 0.250 - - 0 - 0.00%
2021-10-04 0 0.229 0.229 0.250 - - 0 0 - 0.229 0.229 0.250 - - 0 - 0.00%
2021-09-30 0 0.229 0.193 0.249 - - 0 0 - 0.229 0.193 0.249 - - 0 - 0.00%
2021-09-29 0 0.229 - 0.250 - - 0 0 - 0.229 - 0.250 - - 0 - 0.00%
2021-09-28 0 0.229 0.200 0.250 - - 196 37 0.1888 0.229 0.200 0.250 - - 196 0.1888 0.00%
2021-09-27 0 0.229 - 0.248 - - 0 0 - 0.229 - 0.248 - - 0 - 0.00%
2021-09-24 0 0.229 0.220 0.244 0.229 0.229 20,000 4,580 0.2290 0.229 0.220 0.244 0.229 0.229 20,000 0.2290 0.00%
2021-09-23 0 0.229 0.228 0.235 0.203 0.248 860,000 200,400 0.2330 0.229 0.228 0.235 0.203 0.248 860,000 0.2330 -1.72%
2021-09-21 0 0.233 0.225 0.250 - - 0 0 - 0.233 0.225 0.250 - - 0 - 0.00%
2021-09-20 0 0.233 0.221 0.250 - - 0 0 - 0.233 0.221 0.250 - - 0 - 0.00%
2021-09-17 0 0.233 0.232 0.250 0.233 0.233 38,000 8,710 0.2292 0.233 0.232 0.250 0.233 0.233 38,000 0.2292 3.56%
2021-09-16 0 0.225 0.225 0.239 0.218 0.250 1,153,250 269,948 0.2341 0.225 0.225 0.239 0.218 0.250 1,153,250 0.2341 -3.43%
2021-09-15 0 0.233 - 0.240 0.233 0.233 20,902 4,847 0.2319 0.233 - 0.240 0.233 0.233 20,902 0.2319 -0.43%
2021-09-14 0 0.234 0.185 0.247 - - 0 0 - 0.234 0.185 0.247 - - 0 - 0.00%
2021-09-13 0 0.234 - 0.250 - - 0 0 - 0.234 - 0.250 - - 0 - 0.00%
2021-09-10 0 0.234 0.220 0.260 - - 0 0 - 0.234 0.220 0.260 - - 0 - 0.00%
2021-09-09 0 0.234 - 0.250 - - 0 0 - 0.234 - 0.250 - - 0 - 0.00%
2021-09-08 0 0.234 0.228 0.260 - - 0 0 - 0.234 0.228 0.260 - - 0 - 0.00%
2021-09-07 0 0.234 0.234 0.244 - - 0 0 - 0.234 0.234 0.244 - - 0 - 1.30%
2021-09-06 0 0.231 0.231 0.240 0.230 0.231 72,329 16,621 0.2298 0.231 0.231 0.240 0.230 0.231 72,329 0.2298 -2.94%
2021-09-03 0 0.238 0.226 0.240 - - 0 0 - 0.238 0.226 0.240 - - 0 - 0.00%
2021-09-02 0 0.238 0.229 0.239 0.228 0.238 60,000 13,880 0.2313 0.238 0.229 0.239 0.228 0.238 60,000 0.2313 3.93%
2021-09-01 0 0.229 0.229 0.235 0.220 0.223 72,500 15,947 0.2200 0.229 0.229 0.235 0.220 0.223 72,500 0.2200 -2.55%
2021-08-31 0 0.235 0.203 0.240 - - 0 0 - 0.235 0.203 0.240 - - 0 - 0.00%
2021-08-30 0 0.235 0.225 0.240 0.235 0.235 40,000 9,400 0.2350 0.235 0.225 0.240 0.235 0.235 40,000 0.2350 -2.08%
2021-08-27 0 0.240 0.229 0.240 0.230 0.240 40,000 9,400 0.2350 0.240 0.229 0.240 0.230 0.240 40,000 0.2350 1.27%
2021-08-26 0 0.237 0.223 0.237 0.221 0.237 160,000 35,880 0.2243 0.237 0.223 0.237 0.221 0.237 160,000 0.2243 -0.84%
2021-08-25 0 0.239 0.215 0.239 0.242 0.242 100,000 24,200 0.2420 0.239 0.215 0.239 0.242 0.242 100,000 0.2420 4.82%
2021-08-24 0 0.228 0.203 0.228 - - 2,500 462 0.1848 0.228 0.203 0.228 - - 2,500 0.1848 0.00%
2021-08-23 0 0.228 0.208 0.228 - - 0 0 - 0.228 0.208 0.228 - - 0 - -2.98%
2021-08-20 0 0.235 0.217 0.237 0.215 0.235 145,000 33,540 0.2313 0.235 0.217 0.237 0.215 0.235 145,000 0.2313 -2.08%
2021-08-19 0 0.240 0.217 0.240 0.240 0.240 161,625 38,733 0.2396 0.240 0.217 0.240 0.240 0.240 161,625 0.2396 3.00%
2021-08-18 0 0.233 0.227 0.245 0.228 0.245 203,000 47,970 0.2363 0.233 0.227 0.245 0.228 0.245 203,000 0.2363 -6.80%
2021-08-17 0 0.250 0.235 0.250 - - 1,625 373 0.2295 0.250 0.235 0.250 - - 1,625 0.2295 -1.96%
2021-08-16 0 0.255 0.233 0.255 - - 0 0 - 0.255 0.233 0.255 - - 0 - 0.00%
2021-08-13 0 0.255 0.237 0.260 0.246 0.255 100,000 24,780 0.2478 0.255 0.237 0.260 0.246 0.255 100,000 0.2478 0.00%
2021-08-12 0 0.255 0.231 0.255 0.231 0.255 100,000 24,820 0.2482 0.255 0.231 0.255 0.231 0.255 100,000 0.2482 -1.92%
2021-08-11 0 0.260 0.231 0.260 0.255 0.260 81,250 20,960 0.2580 0.260 0.231 0.260 0.255 0.260 81,250 0.2580 6.56%
2021-08-10 0 0.244 0.233 0.245 0.225 0.244 671,000 158,705 0.2365 0.244 0.233 0.245 0.225 0.244 671,000 0.2365 -9.63%
2021-08-09 0 0.270 0.241 0.275 - - 0 0 - 0.270 0.241 0.275 - - 0 - 0.00%
2021-08-06 0 0.270 0.255 0.275 0.270 0.270 40,000 10,800 0.2700 0.270 0.255 0.275 0.270 0.270 40,000 0.2700 -5.26%
2021-08-05 0 0.285 0.260 0.285 0.260 0.285 140,000 37,500 0.2679 0.285 0.260 0.285 0.260 0.285 140,000 0.2679 9.62%
2021-08-04 0 0.260 0.230 0.265 - - 0 0 - 0.260 0.230 0.265 - - 0 - 0.00%
2021-08-03 0 0.260 0.240 0.265 - - 0 0 - 0.260 0.240 0.265 - - 0 - 0.00%
2021-08-02 0 0.260 0.250 0.260 0.255 0.260 197,000 49,910 0.2534 0.260 0.250 0.260 0.255 0.260 197,000 0.2534 8.33%
2021-07-30 0 0.240 0.226 0.255 - - 1,875 412 0.2197 0.240 0.226 0.255 - - 1,875 0.2197 0.00%
2021-07-29 0 0.240 - 0.255 - - 2,500 540 0.2160 0.240 - 0.255 - - 2,500 0.2160 0.00%
2021-07-28 0 0.240 - 0.255 - - 0 0 - 0.240 - 0.255 - - 0 - 0.00%
2021-07-27 0 0.240 - 0.255 - - 0 0 - 0.240 - 0.255 - - 0 - 0.00%
2021-07-26 0 0.240 0.240 0.255 - - 0 0 - 0.240 0.240 0.255 - - 0 - 0.00%
2021-07-23 0 0.240 0.224 0.255 - - 0 0 - 0.240 0.224 0.255 - - 0 - 0.00%
2021-07-22 0 0.240 0.235 0.255 0.240 0.250 100,000 24,760 0.2476 0.240 0.235 0.255 0.240 0.250 100,000 0.2476 -14.29%
2021-07-21 0 0.280 - 0.280 - - 4,975 1,094 0.2199 0.280 - 0.280 - - 4,975 0.2199 -6.67%
2021-07-20 0 0.300 0.232 0.300 - - 0 0 - 0.300 0.232 0.300 - - 0 - -3.23%
2021-07-19 0 0.310 0.238 0.350 - - 0 0 - 0.310 0.238 0.350 - - 0 - 6.90%
2021-07-16 0 0.290 0.227 0.350 - - 0 0 - 0.290 0.227 0.350 - - 0 - 0.00%
2021-07-15 0 0.290 - 0.350 - - 0 0 - 0.290 - 0.350 - - 0 - 0.00%
2021-07-14 0 0.290 0.226 0.290 - - 0 0 - 0.290 0.226 0.290 - - 0 - 0.00%
2021-07-13 0 0.290 - 0.350 - - 0 0 - 0.290 - 0.350 - - 0 - 0.00%
2021-07-12 0 0.290 0.290 0.350 - - 0 0 - 0.290 0.290 0.350 - - 0 - 1.75%
2021-07-09 0 0.285 - 0.350 - - 0 0 - 0.285 - 0.350 - - 0 - 0.00%
2021-07-08 0 0.285 - 0.350 - - 0 0 - 0.285 - 0.350 - - 0 - 0.00%
2021-07-07 0 0.285 - 0.350 - - 0 0 - 0.285 - 0.350 - - 0 - 0.00%
2021-07-06 0 0.285 0.229 0.350 - - 0 0 - 0.285 0.229 0.350 - - 0 - 0.00%
2021-07-05 0 0.285 - 0.345 - - 0 0 - 0.285 - 0.345 - - 0 - 0.00%
2021-07-02 0 0.285 - 0.345 - - 2,500 650 0.2600 0.285 - 0.345 - - 2,500 0.2600 0.00%
2021-06-30 0 0.285 0.250 0.345 - - 1,359 326 0.2399 0.285 0.250 0.345 - - 1,359 0.2399 0.00%
2021-06-29 0 0.285 - 0.320 0.280 0.285 40,005 11,301 0.2825 0.285 - 0.320 0.280 0.285 40,005 0.2825 0.00%
2021-06-28 0 0.285 0.250 0.285 0.255 0.295 60,000 16,100 0.2683 0.285 0.250 0.285 0.255 0.295 60,000 0.2683 -5.00%
2021-06-25 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - -1.64%
2021-06-24 0 0.305 0.255 0.290 0.260 0.305 60,000 17,300 0.2883 0.305 0.255 0.290 0.260 0.305 60,000 0.2883 15.09%
2021-06-23 0 0.265 - 0.300 - - 1,250 250 0.2000 0.265 - 0.300 - - 1,250 0.2000 0.00%
2021-06-22 0 0.265 0.238 0.280 - - 0 0 - 0.265 0.238 0.280 - - 0 - 0.00%
2021-06-21 0 0.265 0.235 0.270 - - 0 0 - 0.265 0.235 0.270 - - 0 - 0.00%
2021-06-18 0 0.265 0.235 0.270 0.227 0.265 480,000 110,800 0.2308 0.265 0.235 0.270 0.227 0.265 480,000 0.2308 6.00%
2021-06-17 0 0.250 0.243 0.300 0.225 0.230 820,000 185,080 0.2257 0.250 0.243 0.300 0.225 0.230 820,000 0.2257 0.40%
2021-06-16 0 0.249 0.220 0.249 - - 0 0 - 0.249 0.220 0.249 - - 0 - -0.40%
2021-06-15 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -1.96%
2021-06-11 0 0.255 0.250 0.260 0.250 0.255 120,000 30,300 0.2525 0.255 0.250 0.260 0.250 0.255 120,000 0.2525 -7.27%
2021-06-10 0 0.275 0.265 0.275 0.275 0.290 360,000 99,900 0.2775 0.275 0.265 0.275 0.275 0.290 360,000 0.2775 -8.33%
2021-06-09 0 0.300 0.290 0.300 0.300 0.300 120,000 36,000 0.3000 0.300 0.290 0.300 0.300 0.300 120,000 0.3000 0.00%
2021-06-08 0 0.300 0.300 0.320 0.300 0.300 220,000 66,000 0.3000 0.300 0.300 0.320 0.300 0.300 220,000 0.3000 -10.45%
2021-06-07 0 0.335 0.270 0.350 - - 0 0 - 0.335 0.270 0.350 - - 0 - 0.00%
2021-06-04 0 0.335 0.310 0.335 0.335 0.335 40,000 13,400 0.3350 0.335 0.310 0.335 0.335 0.335 40,000 0.3350 0.00%
2021-06-03 0 0.335 0.325 0.425 0.325 0.335 520,000 170,200 0.3273 0.335 0.325 0.425 0.325 0.335 520,000 0.3273 -6.94%
2021-06-02 0 0.360 0.315 0.360 0.375 0.375 20,250 7,590 0.3748 0.360 0.315 0.360 0.375 0.375 20,250 0.3748 -4.00%
2021-06-01 0 0.375 - 0.375 - - 9,375 2,906 0.3100 0.375 - 0.375 - - 9,375 0.3100 0.00%
2021-05-31 0 0.375 0.315 0.445 - - 0 0 - 0.375 0.315 0.445 - - 0 - 0.00%
2021-05-28 0 0.375 0.340 0.375 - - 562 174 0.3096 0.375 0.340 0.375 - - 562 0.3096 -6.25%
2021-05-27 0 0.400 0.350 0.445 - - 0 0 - 0.400 0.350 0.445 - - 0 - 0.00%
2021-05-26 0 0.400 0.355 0.400 - - 44 14 0.3182 0.400 0.355 0.400 - - 44 0.3182 -2.44%
2021-05-25 0 0.410 0.355 0.410 0.430 0.430 20,000 8,600 0.4300 0.410 0.355 0.410 0.430 0.430 20,000 0.4300 2.50%
2021-05-24 0 0.400 0.355 0.400 - - 3,000 1,020 0.3400 0.400 0.355 0.400 - - 3,000 0.3400 -4.76%
2021-05-21 0 0.420 0.350 0.420 0.440 0.440 20,062 8,819 0.4396 0.420 0.350 0.420 0.440 0.440 20,062 0.4396 5.00%
2021-05-20 0 0.400 0.365 0.400 0.345 0.440 720,000 282,500 0.3924 0.400 0.365 0.400 0.345 0.440 720,000 0.3924 5.26%
2021-05-18 0 0.380 0.330 0.380 - - 0 0 - 0.380 0.330 0.380 - - 0 - 0.00%
2021-05-17 0 0.380 0.355 0.385 0.355 0.380 101,250 36,425 0.3598 0.380 0.355 0.385 0.355 0.380 101,250 0.3598 -11.63%
2021-05-14 0 0.430 0.405 0.435 0.395 0.480 280,000 121,600 0.4343 0.430 0.405 0.435 0.395 0.480 280,000 0.4343 10.26%
2021-05-13 0 0.390 0.350 0.390 - - 0 0 - 0.390 0.350 0.390 - - 0 - -2.50%
2021-05-12 0 0.400 0.385 0.425 0.400 0.400 40,000 16,000 0.4000 0.400 0.385 0.425 0.400 0.400 40,000 0.4000 -6.98%
2021-05-11 0 0.430 0.360 0.430 - - 9,375 3,187 0.3399 0.430 0.360 0.430 - - 9,375 0.3399 -2.27%
2021-05-10 0 0.440 0.375 0.440 - - 87 31 0.3563 0.440 0.375 0.440 - - 87 0.3563 0.00%
2021-05-07 0 0.440 0.380 0.440 - - 0 0 - 0.440 0.380 0.440 - - 0 - -1.12%
2021-05-06 0 0.445 0.355 0.450 - - 0 0 - 0.445 0.355 0.450 - - 0 - 0.00%
2021-05-05 0 0.445 0.370 0.450 0.420 0.445 47,250 19,717 0.4173 0.445 0.370 0.450 0.420 0.445 47,250 0.4173 3.49%
2021-05-04 0 0.430 0.360 0.430 0.430 0.450 60,625 26,443 0.4362 0.430 0.360 0.430 0.430 0.450 60,625 0.4362 -1.15%
2021-05-03 0 0.435 0.360 0.435 - - 0 0 - 0.435 0.360 0.435 - - 0 - 0.00%
2021-04-30 0 0.435 0.380 0.450 - - 0 0 - 0.435 0.380 0.450 - - 0 - 0.00%
2021-04-29 0 0.435 0.405 0.440 0.415 0.445 140,000 60,500 0.4321 0.435 0.405 0.440 0.415 0.445 140,000 0.4321 -1.14%
2021-04-28 0 0.440 0.415 0.440 0.400 0.440 82,750 34,203 0.4133 0.440 0.415 0.440 0.400 0.440 82,750 0.4133 -3.30%
2021-04-27 0 0.455 0.420 0.455 - - 8,000 2,960 0.3700 0.455 0.420 0.455 - - 8,000 0.3700 -1.09%
2021-04-26 0 0.460 0.440 0.460 0.445 0.500 1,153,000 525,512 0.4558 0.460 0.440 0.460 0.445 0.500 1,153,000 0.4558 3.37%
2021-04-23 0 0.445 0.420 0.445 0.400 0.510 710,750 320,501 0.4509 0.445 0.420 0.445 0.400 0.510 710,750 0.4509 27.14%
2021-04-22 0 0.350 0.350 0.400 0.305 0.305 1,000,000 305,000 0.3050 0.350 0.350 0.400 0.305 0.305 1,000,000 0.3050 4.48%
2021-04-21 0 0.335 0.330 0.395 0.335 0.395 1,060,000 415,100 0.3916 0.335 0.330 0.395 0.335 0.395 1,060,000 0.3916 -17.28%
2021-04-20 0 0.405 0.320 0.410 0.405 0.405 21,000 8,400 0.4000 0.405 0.320 0.410 0.405 0.405 21,000 0.4000 15.71%
2021-04-19 0 0.350 0.320 0.390 0.305 0.350 220,000 68,400 0.3109 0.350 0.320 0.390 0.305 0.350 220,000 0.3109 0.00%
2021-04-16 0 0.350 0.305 0.410 0.350 0.350 31,000 10,740 0.3465 0.350 0.305 0.410 0.350 0.350 31,000 0.3465 -2.78%
2021-04-15 0 0.360 0.325 0.410 - - 0 0 - 0.360 0.325 0.410 - - 0 - 0.00%
2021-04-14 0 0.360 0.315 0.360 0.365 0.365 82,587 29,950 0.3626 0.360 0.315 0.360 0.365 0.365 82,587 0.3626 -1.37%
2021-04-13 0 0.365 0.360 0.400 - - 1,250 437 0.3496 0.365 0.360 0.400 - - 1,250 0.3496 0.00%
2021-04-12 0 0.365 0.315 0.395 - - 0 0 - 0.365 0.315 0.395 - - 0 - 0.00%
2021-04-09 0 0.365 0.320 0.400 - - 1,126 343 0.3046 0.365 0.320 0.400 - - 1,126 0.3046 0.00%
2021-04-08 0 0.365 0.320 0.365 0.340 0.370 40,000 14,200 0.3550 0.365 0.320 0.365 0.340 0.370 40,000 0.3550 15.87%
2021-04-07 0 0.315 0.315 0.340 0.315 0.315 20,000 6,300 0.3150 0.315 0.315 0.340 0.315 0.315 20,000 0.3150 0.00%
2021-04-01 0 0.315 0.315 0.340 0.305 0.365 114,000 36,890 0.3236 0.315 0.315 0.340 0.305 0.365 114,000 0.3236 -13.70%
2021-03-31 0 0.365 0.360 0.375 0.360 0.385 180,000 67,100 0.3728 0.365 0.360 0.375 0.360 0.385 180,000 0.3728 -9.88%
2021-03-30 0 0.405 0.370 0.485 0.355 0.440 81,750 34,112 0.4173 0.405 0.370 0.485 0.355 0.440 81,750 0.4173 -5.81%
2021-03-29 0 0.430 0.430 0.480 0.430 0.430 20,000 8,600 0.4300 0.430 0.430 0.480 0.430 0.430 20,000 0.4300 -4.44%
2021-03-26 0 0.450 0.440 0.465 0.450 0.455 240,000 109,000 0.4542 0.450 0.440 0.465 0.450 0.455 240,000 0.4542 8.43%
2021-03-25 0 0.415 0.305 0.415 - - 0 0 - 0.415 0.305 0.415 - - 0 - -2.35%
2021-03-24 0 0.425 0.330 0.430 - - 0 0 - 0.425 0.330 0.430 - - 0 - -1.16%
2021-03-23 0 0.430 0.380 0.445 0.350 0.430 120,000 45,600 0.3800 0.430 0.380 0.445 0.350 0.430 120,000 0.3800 -4.44%
2021-03-22 0 0.450 0.370 0.475 - - 6,944 3,012 0.4338 0.450 0.370 0.475 - - 6,944 0.4338 0.00%
2021-03-19 0 0.450 0.395 0.455 0.395 0.450 55,000 22,600 0.4109 0.450 0.395 0.455 0.395 0.450 55,000 0.4109 2.27%
2021-03-18 0 0.440 0.395 0.460 0.380 0.445 165,000 67,375 0.4083 0.440 0.395 0.460 0.380 0.445 165,000 0.4083 -6.38%
2021-03-17 0 0.470 0.385 0.480 - - 0 0 - 0.470 0.385 0.480 - - 0 - 0.00%
2021-03-16 0 0.470 0.300 0.470 - - 0 0 - 0.470 0.300 0.470 - - 0 - -1.05%
2021-03-15 0 0.475 0.385 0.475 0.430 0.475 144,000 66,380 0.4610 0.475 0.385 0.475 0.430 0.475 144,000 0.4610 23.38%
2021-03-12 0 0.385 0.375 0.440 0.385 0.435 290,000 123,900 0.4272 0.385 0.375 0.440 0.385 0.435 290,000 0.4272 -11.49%
2021-03-11 0 0.435 0.350 0.435 0.380 0.435 178,625 70,118 0.3925 0.435 0.350 0.435 0.380 0.435 178,625 0.3925 14.47%
2021-03-10 0 0.380 0.310 - 0.365 0.380 400,000 150,000 0.3750 0.380 0.310 - 0.365 0.380 400,000 0.3750 22.58%
2021-03-09 0 0.310 0.290 0.360 - - 0 0 - 0.310 0.290 0.360 - - 0 - 0.00%
2021-03-08 0 0.310 0.280 0.360 - - 0 0 - 0.310 0.280 0.360 - - 0 - 0.00%
2021-03-05 0 0.310 0.310 0.345 0.310 0.375 65,000 21,500 0.3308 0.310 0.310 0.345 0.310 0.375 65,000 0.3308 -6.06%
2021-03-04 0 0.330 0.305 0.380 - - 0 0 - 0.330 0.305 0.380 - - 0 - 0.00%
2021-03-03 0 0.330 0.310 0.350 0.285 0.330 503,000 160,355 0.3188 0.330 0.310 0.350 0.285 0.330 503,000 0.3188 11.86%
2021-03-02 0 0.295 0.295 0.320 0.295 0.365 989,250 316,302 0.3197 0.295 0.295 0.320 0.295 0.365 989,250 0.3197 -3.28%
2021-03-01 0 0.305 0.300 0.350 0.270 0.350 1,692,000 523,320 0.3093 0.305 0.300 0.350 0.270 0.350 1,692,000 0.3093 17.31%
2021-02-26 0 0.260 0.233 0.265 0.235 0.335 658,750 175,660 0.2667 0.260 0.233 0.265 0.235 0.335 658,750 0.2667 -13.33%
2021-02-25 0 0.300 0.265 0.345 0.240 0.300 860,000 218,300 0.2538 0.300 0.265 0.345 0.240 0.300 860,000 0.2538 20.00%
2021-02-24 0 0.250 - 0.260 0.250 0.260 200,618 51,049 0.2545 0.250 - 0.260 0.250 0.260 200,618 0.2545 -3.85%
2021-02-23 0 0.260 - 0.265 0.250 0.260 342,250 86,391 0.2524 0.260 - 0.265 0.250 0.260 342,250 0.2524 4.00%
2021-02-22 0 0.250 0.202 0.250 0.250 0.250 20,187 5,030 0.2492 0.250 0.202 0.250 0.250 0.250 20,187 0.2492 -3.85%
2021-02-19 0 0.260 0.220 0.270 0.260 0.260 20,000 5,200 0.2600 0.260 0.220 0.270 0.260 0.260 20,000 0.2600 8.33%
2021-02-18 0 0.240 0.222 0.280 - - 0 0 - 0.240 0.222 0.280 - - 0 - 0.00%
2021-02-17 0 0.240 0.200 0.260 - - 0 0 - 0.240 0.200 0.260 - - 0 - 0.00%
2021-02-16 0 0.240 - 0.240 0.228 0.240 145,000 33,335 0.2299 0.240 - 0.240 0.228 0.240 145,000 0.2299 4.35%
2021-02-11 0 0.230 - 0.260 - - 0 0 - 0.230 - 0.260 - - 0 - 0.00%
2021-02-10 0 0.230 0.200 0.240 0.230 0.230 80,000 18,400 0.2300 0.230 0.200 0.240 0.230 0.230 80,000 0.2300 4.55%
2021-02-09 0 0.220 0.198 0.230 - - 0 0 - 0.220 0.198 0.230 - - 0 - 0.00%
2021-02-08 0 0.220 0.220 0.240 0.220 0.220 38,750 8,243 0.2127 0.220 0.220 0.240 0.220 0.220 38,750 0.2127 -1.79%
2021-02-05 0 0.224 0.200 0.255 - - 45,000 10,035 0.2230 0.224 0.200 0.255 - - 45,000 0.2230 0.00%
2021-02-04 0 0.224 - 0.234 0.200 0.224 360,000 75,280 0.2091 0.224 - 0.234 0.200 0.224 360,000 0.2091 12.00%
2021-02-03 0 0.200 0.200 0.220 0.190 0.219 60,000 12,180 0.2030 0.200 0.200 0.220 0.190 0.219 60,000 0.2030 0.00%
2021-02-02 0 0.200 0.150 0.220 - - 625 81 0.1296 0.200 0.150 0.220 - - 625 0.1296 0.00%
2021-02-01 0 0.200 0.087 0.220 0.200 0.200 40,000 8,000 0.2000 0.200 0.087 0.220 0.200 0.200 40,000 0.2000 0.00%
2021-01-29 0 0.200 0.200 0.220 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2021-01-28 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2021-01-27 0 0.200 0.172 0.200 - - 0 0 - 0.200 0.172 0.200 - - 0 - 0.00%
2021-01-26 0 0.200 - 0.210 0.200 0.200 40,000 7,600 0.1900 0.200 - 0.210 0.200 0.200 40,000 0.1900 8.70%
2021-01-25 0 0.184 0.181 - - - 12,109 2,179 0.1799 0.184 0.181 - - - 12,109 0.1799 0.00%
2021-01-22 0 0.184 0.184 0.240 0.180 0.220 127,000 26,425 0.2081 0.184 0.184 0.240 0.180 0.220 127,000 0.2081 -8.46%
2021-01-21 0 0.201 - - - - 1,000 175 0.1750 0.201 - - - - 1,000 0.1750 0.00%
2021-01-20 0 0.201 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
2021-01-19 0 0.201 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
2021-01-18 0 0.201 - - 0.201 0.201 100,000 20,100 0.2010 0.201 - - 0.201 0.201 100,000 0.2010 0.00%
2021-01-15 0 0.201 0.201 - - - 125 24 0.1920 0.201 0.201 - - - 125 0.1920 0.00%
2021-01-14 0 0.201 0.201 0.240 0.201 0.201 22,000 4,442 0.2019 0.201 0.201 0.240 0.201 0.201 22,000 0.2019 -6.51%
2021-01-13 0 0.215 0.195 - - - 625 126 0.2016 0.215 0.195 - - - 625 0.2016 0.00%
2021-01-12 0 0.215 0.201 - 0.215 0.223 78,000 16,640 0.2133 0.215 0.201 - 0.215 0.223 78,000 0.2133 -3.59%
2021-01-11 0 0.223 - 0.240 - - 0 0 - 0.223 - 0.240 - - 0 - 0.00%
2021-01-08 0 0.223 0.200 0.223 0.207 0.223 280,000 59,060 0.2109 0.223 0.200 0.223 0.207 0.223 280,000 0.2109 -5.11%
2021-01-07 0 0.235 0.230 0.235 0.260 0.260 100,000 26,000 0.2600 0.235 0.230 0.235 0.260 0.260 100,000 0.2600 -7.84%
2021-01-06 0 0.255 - 0.255 0.220 0.255 2,825,375 696,150 0.2464 0.255 - 0.255 0.220 0.255 2,825,375 0.2464 15.91%
2021-01-05 0 0.220 0.200 0.240 0.220 0.220 40,000 8,800 0.2200 0.220 0.200 0.240 0.220 0.220 40,000 0.2200 -8.33%
2021-01-04 0 0.240 0.031 0.240 0.240 0.240 400,000 96,000 0.2400 0.240 0.031 0.240 0.240 0.240 400,000 0.2400 0.00%
2020-12-31 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2020-12-30 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2020-12-29 0 0.240 - 0.240 0.240 0.240 20,000 4,800 0.2400 0.240 - 0.240 0.240 0.240 20,000 0.2400 0.00%
2020-12-28 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -4.00%
2020-12-24 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2020-12-23 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2020-12-22 0 0.250 - 0.250 0.250 0.270 40,000 10,400 0.2600 0.250 - 0.250 0.250 0.270 40,000 0.2600 0.40%
2020-12-21 0 0.249 - 0.249 - - 216 43 0.1991 0.249 - 0.249 - - 216 0.1991 0.00%
2020-12-18 0 0.249 0.160 0.249 - - 0 0 - 0.249 0.160 0.249 - - 0 - -4.23%
2020-12-17 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2020-12-16 0 0.260 - 0.260 0.260 0.260 60,000 15,600 0.2600 0.260 - 0.260 0.260 0.260 60,000 0.2600 0.00%
2020-12-15 0 0.260 0.160 0.260 - - 500 132 0.2640 0.260 0.160 0.260 - - 500 0.2640 -1.89%
2020-12-14 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - -1.85%
2020-12-11 0 0.270 0.044 0.270 - - 0 0 - 0.270 0.044 0.270 - - 0 - 0.00%
2020-12-10 0 0.270 0.190 0.270 0.220 0.300 240,000 59,200 0.2467 0.270 0.190 0.270 0.220 0.300 240,000 0.2467 17.39%
2020-12-09 0 0.230 0.220 0.230 0.230 0.230 40,000 9,200 0.2300 0.230 0.220 0.230 0.230 0.230 40,000 0.2300 -7.26%
2020-12-08 0 0.248 - 0.248 - - 4,000 880 0.2200 0.248 - 0.248 - - 4,000 0.2200 0.00%
2020-12-07 0 0.248 0.191 0.248 - - 0 0 - 0.248 0.191 0.248 - - 0 - 0.00%
2020-12-04 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
2020-12-03 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - -0.80%
2020-12-02 0 0.250 - 0.250 0.230 0.290 1,016,500 251,223 0.2471 0.250 - 0.250 0.230 0.290 1,016,500 0.2471 6.38%
2020-12-01 0 0.235 - 0.235 - - 0 0 - 0.235 - 0.235 - - 0 - -2.89%
2020-11-30 0 0.242 - 0.242 0.245 0.270 60,000 15,200 0.2533 0.242 - 0.242 0.245 0.270 60,000 0.2533 -1.22%
2020-11-27 0 0.245 0.220 0.245 0.230 0.285 833,500 217,565 0.2610 0.245 0.220 0.245 0.230 0.285 833,500 0.2610 17.22%
2020-11-26 0 0.209 0.203 0.209 0.209 0.210 124,375 26,055 0.2095 0.209 0.203 0.209 0.209 0.210 124,375 0.2095 -7.93%
2020-11-25 0 0.227 0.211 0.227 - - 9,225 1,993 0.2160 0.227 0.211 0.227 - - 9,225 0.2160 -0.44%
2020-11-24 0 0.228 - 0.228 - - 0 0 - 0.228 - 0.228 - - 0 - -0.87%
2020-11-23 0 0.230 0.205 0.230 0.230 0.230 20,000 4,600 0.2300 0.230 0.205 0.230 0.230 0.230 20,000 0.2300 0.00%
2020-11-20 0 0.230 0.146 - 0.230 0.230 96,000 21,962 0.2288 0.230 0.146 - 0.230 0.230 96,000 0.2288 0.00%
2020-11-19 0 0.230 0.230 0.260 0.230 0.230 20,000 4,600 0.2300 0.230 0.230 0.260 0.230 0.230 20,000 0.2300 -14.81%
2020-11-18 0 0.270 0.230 0.270 - - 0 0 - 0.270 0.230 0.270 - - 0 - -1.82%
2020-11-17 0 0.275 - 0.275 0.275 0.275 40,000 11,000 0.2750 0.275 - 0.275 0.275 0.275 40,000 0.2750 -1.79%
2020-11-16 0 0.280 0.240 0.280 0.285 0.300 991,000 286,380 0.2890 0.280 0.240 0.280 0.285 0.300 991,000 0.2890 16.67%
2020-11-13 0 0.240 - 0.280 - - 0 0 - 0.240 - 0.280 - - 0 - 0.00%
2020-11-12 0 0.240 - 0.265 - - 0 0 - 0.240 - 0.265 - - 0 - 0.00%
2020-11-11 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2020-11-10 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2020-11-09 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2020-11-06 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2020-11-05 0 0.240 - 0.255 - - 0 0 - 0.240 - 0.255 - - 0 - 0.00%
2020-11-04 0 0.240 - 0.260 - - 0 0 - 0.240 - 0.260 - - 0 - 0.00%
2020-11-03 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2020-11-02 0 0.240 - 0.240 0.240 0.240 60,000 14,400 0.2400 0.240 - 0.240 0.240 0.240 60,000 0.2400 -5.88%
2020-10-30 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - -1.92%
2020-10-29 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2020-10-28 0 0.260 0.163 0.260 0.190 0.270 130,000 27,550 0.2119 0.260 0.163 0.260 0.190 0.270 130,000 0.2119 36.84%
2020-10-27 0 0.190 0.171 0.200 0.160 0.190 2,180,000 363,320 0.1667 0.190 0.171 0.200 0.160 0.190 2,180,000 0.1667 6.74%
2020-10-23 0 0.178 0.177 - 0.177 0.178 47,000 8,304 0.1767 0.178 0.177 - 0.177 0.178 47,000 0.1767 1.14%
2020-10-22 0 0.176 0.160 - - - 6,000 912 0.1520 0.176 0.160 - - - 6,000 0.1520 0.00%
2020-10-21 0 0.176 0.156 - - - 0 0 - 0.176 0.156 - - - 0 - 0.00%
2020-10-20 0 0.176 0.160 0.200 - - 3,987 649 0.1628 0.176 0.160 0.200 - - 3,987 0.1628 0.00%
2020-10-19 0 0.176 0.176 - 0.176 0.176 20,000 3,520 0.1760 0.176 0.176 - 0.176 0.176 20,000 0.1760 -20.00%
2020-10-16 0 0.220 0.150 0.220 - - 0 0 - 0.220 0.150 0.220 - - 0 - 0.00%
2020-10-15 0 0.220 0.160 0.220 - - 0 0 - 0.220 0.160 0.220 - - 0 - 0.00%
2020-10-14 0 0.220 0.160 0.220 0.210 0.230 48,000 10,048 0.2093 0.220 0.160 0.220 0.210 0.230 48,000 0.2093 4.76%
2020-10-12 0 0.210 0.150 0.210 0.195 0.210 40,625 8,190 0.2016 0.210 0.150 0.210 0.195 0.210 40,625 0.2016 7.14%
2020-10-09 0 0.196 0.177 0.196 - - 9,000 1,215 0.1350 0.196 0.177 0.196 - - 9,000 0.1350 0.00%
2020-10-08 0 0.196 0.136 0.196 0.114 0.200 167,000 28,090 0.1682 0.196 0.136 0.196 0.114 0.200 167,000 0.1682 15.29%
2020-10-07 0 0.170 0.100 0.300 - - 62 6 0.0968 0.170 0.100 0.300 - - 62 0.0968 0.00%
2020-10-06 0 0.170 0.070 0.200 - - 0 0 - 0.170 0.070 0.200 - - 0 - 0.00%
2020-10-05 0 0.170 0.092 - - - 0 0 - 0.170 0.092 - - - 0 - 0.00%
2020-09-30 0 0.170 0.134 0.170 - - 0 0 - 0.170 0.134 0.170 - - 0 - 0.00%
2020-09-29 0 0.170 0.131 0.190 - - 0 0 - 0.170 0.131 0.190 - - 0 - 0.00%
2020-09-28 0 0.170 0.150 0.200 0.170 0.170 18,000 3,060 0.1700 0.170 0.150 0.200 0.170 0.170 18,000 0.1700 0.00%
2020-09-25 0 0.170 0.151 0.170 0.170 0.170 33,000 5,610 0.1700 0.170 0.151 0.170 0.170 0.170 33,000 0.1700 0.00%
2020-09-24 0 0.170 0.170 0.200 0.130 0.170 170,000 25,420 0.1495 0.170 0.170 0.200 0.130 0.170 170,000 0.1495 -15.00%
2020-09-23 0 0.200 0.132 0.200 - - 0 0 - 0.200 0.132 0.200 - - 0 - 0.00%
2020-09-22 0 0.200 0.186 0.214 0.185 0.214 75,250 14,004 0.1861 0.200 0.186 0.214 0.185 0.214 75,250 0.1861 6.38%
2020-09-21 0 0.188 0.133 0.188 - - 210 25 0.1190 0.188 0.133 0.188 - - 210 0.1190 -6.00%
2020-09-18 0 0.200 0.132 0.200 - - 0 0 - 0.200 0.132 0.200 - - 0 - 0.00%
2020-09-17 0 0.200 0.136 0.200 0.200 0.200 41,450 8,262 0.1993 0.200 0.136 0.200 0.200 0.200 41,450 0.1993 0.00%
2020-09-16 0 0.010 0.010 0.011 0.010 0.012 2,600,000 28,040 0.0108 0.200 0.200 0.220 0.200 0.240 130,000 0.2157 -9.09%
2020-09-15 0 0.011 0.011 0.012 0.011 0.011 1,220,000 13,420 0.0110 0.220 0.220 0.240 0.220 0.220 61,000 0.2200 0.00%
2020-09-14 0 0.011 0.011 0.012 0.011 0.011 2,107,500 23,145 0.0110 0.220 0.220 0.240 0.220 0.220 105,375 0.2196 0.00%
2020-09-11 0 0.011 0.011 0.012 0.011 0.012 675,500 7,370 0.0109 0.220 0.220 0.240 0.220 0.240 33,775 0.2182 -8.33%
2020-09-10 0 0.012 0.011 0.012 0.011 0.012 18,355,000 219,890 0.0120 0.240 0.220 0.240 0.220 0.240 917,750 0.2396 9.09%
2020-09-09 0 0.011 0.011 0.012 0.011 0.012 7,807,500 85,857 0.0110 0.220 0.220 0.240 0.220 0.240 390,375 0.2199 0.00%
2020-09-08 0 0.011 0.011 0.012 0.011 0.011 4,320,000 47,520 0.0110 0.220 0.220 0.240 0.220 0.220 216,000 0.2200 0.00%
2020-09-07 0 0.011 0.010 0.012 0.011 0.011 3,400,000 37,400 0.0110 0.220 0.200 0.240 0.220 0.220 170,000 0.2200 10.00%
2020-09-04 0 0.010 0.010 0.011 0.010 0.010 92,500 862 0.0093 0.200 0.200 0.220 0.200 0.200 4,625 0.1864 0.00%
2020-09-03 0 0.010 0.010 0.011 0.010 0.011 5,080,000 52,880 0.0104 0.200 0.200 0.220 0.200 0.220 254,000 0.2082 -9.09%
2020-09-02 0 0.011 0.011 0.012 0.011 0.011 875,000 9,610 0.0110 0.220 0.220 0.240 0.220 0.220 43,750 0.2197 0.00%
2020-09-01 0 0.011 0.011 0.012 0.011 0.011 4,800,000 52,800 0.0110 0.220 0.220 0.240 0.220 0.220 240,000 0.2200 0.00%
2020-08-31 0 0.011 0.011 0.012 0.011 0.012 360,000 4,000 0.0111 0.220 0.220 0.240 0.220 0.240 18,000 0.2222 0.00%
2020-08-28 0 0.011 0.011 0.012 0.010 0.011 6,040,000 66,300 0.0110 0.220 0.220 0.240 0.200 0.220 302,000 0.2195 -8.33%
2020-08-27 0 0.012 0.011 0.012 0.010 0.012 8,212,754 92,303 0.0112 0.240 0.220 0.240 0.200 0.240 410,638 0.2248 0.00%
2020-08-26 0 0.012 0.011 0.012 0.011 0.012 19,520,000 214,740 0.0110 0.240 0.220 0.240 0.220 0.240 976,000 0.2200 9.09%
2020-08-25 0 0.011 0.010 0.011 0.011 0.011 1,180,000 12,980 0.0110 0.220 0.200 0.220 0.220 0.220 59,000 0.2200 0.00%
2020-08-24 0 0.011 0.010 0.011 0.010 0.011 6,680,000 70,000 0.0105 0.220 0.200 0.220 0.200 0.220 334,000 0.2096 10.00%
2020-08-21 0 0.010 0.010 0.011 0.010 0.011 26,860,000 269,620 0.0100 0.200 0.200 0.220 0.200 0.220 1,343,000 0.2008 0.00%
2020-08-20 0 0.010 0.010 0.011 0.010 0.011 2,420,000 25,900 0.0107 0.200 0.200 0.220 0.200 0.220 121,000 0.2140 -9.09%
2020-08-19 0 0.011 0.011 0.012 0.011 0.011 5,100,000 56,100 0.0110 0.220 0.220 0.240 0.220 0.220 255,000 0.2200 0.00%
2020-08-18 0 0.011 0.011 0.012 0.010 0.012 55,445,162 605,851 0.0109 0.220 0.220 0.240 0.200 0.240 2,772,258 0.2185 -21.43%
2020-08-17 0 0.014 0.012 0.014 0.014 0.014 240,000 3,360 0.0140 0.280 0.240 0.280 0.280 0.280 12,000 0.2800 0.00%
2020-08-14 0 0.014 0.013 0.014 0.014 0.015 2,340,000 33,080 0.0141 0.280 0.260 0.280 0.280 0.300 117,000 0.2827 0.00%
2020-08-13 0 0.014 0.013 0.014 0.013 0.014 7,280,000 96,680 0.0133 0.280 0.260 0.280 0.260 0.280 364,000 0.2656 7.69%
2020-08-12 0 0.013 0.011 0.013 0.013 0.013 1,181,910 15,349 0.0130 0.260 0.220 0.260 0.260 0.260 59,096 0.2597 0.00%
2020-08-11 0 0.013 0.011 0.013 0.011 0.013 1,682,500 20,217 0.0120 0.260 0.220 0.260 0.220 0.260 84,125 0.2403 0.00%
2020-08-10 0 0.013 0.012 0.013 - - 278 1 0.0036 0.260 0.240 0.260 - - 14 0.0719 0.00%
2020-08-07 0 0.013 0.012 0.013 0.012 0.013 3,060,000 36,840 0.0120 0.260 0.240 0.260 0.240 0.260 153,000 0.2408 18.18%
2020-08-06 0 0.011 0.011 0.012 0.011 0.011 32,500 345 0.0106 0.220 0.220 0.240 0.220 0.220 1,625 0.2123 0.00%
2020-08-05 0 0.011 0.011 0.012 0.011 0.012 5,220,000 57,600 0.0110 0.220 0.220 0.240 0.220 0.240 261,000 0.2207 -8.33%
2020-08-04 0 0.012 0.010 0.012 0.010 0.012 8,980,000 98,640 0.0110 0.240 0.200 0.240 0.200 0.240 449,000 0.2197 20.00%
2020-08-03 0 0.010 0.010 0.011 0.010 0.011 520,000 5,600 0.0108 0.200 0.200 0.220 0.200 0.220 26,000 0.2154 -9.09%
2020-07-31 0 0.011 0.010 0.012 0.011 0.012 1,660,000 18,300 0.0110 0.220 0.200 0.240 0.220 0.240 83,000 0.2205 0.00%
2020-07-30 0 0.011 0.011 0.012 0.011 0.012 160,000 1,900 0.0119 0.220 0.220 0.240 0.220 0.240 8,000 0.2375 0.00%
2020-07-29 0 0.011 0.011 0.012 0.011 0.012 2,220,000 24,440 0.0110 0.220 0.220 0.240 0.220 0.240 111,000 0.2202 -8.33%
2020-07-28 0 0.012 0.011 0.012 0.011 0.012 6,325,000 69,710 0.0110 0.240 0.220 0.240 0.220 0.240 316,250 0.2204 9.09%
2020-07-27 0 0.011 0.011 0.012 0.011 0.012 8,000,000 90,000 0.0113 0.220 0.220 0.240 0.220 0.240 400,000 0.2250 -8.33%
2020-07-24 0 0.012 0.011 0.012 0.012 0.013 2,722,500 33,385 0.0123 0.240 0.220 0.240 0.240 0.260 136,125 0.2453 -7.69%
2020-07-23 0 0.013 0.012 0.013 0.012 0.013 460,000 5,560 0.0121 0.260 0.240 0.260 0.240 0.260 23,000 0.2417 0.00%
2020-07-22 0 0.013 0.012 0.014 0.013 0.014 4,380,500 56,963 0.0130 0.260 0.240 0.280 0.260 0.280 219,025 0.2601 -7.14%
2020-07-21 0 0.014 0.012 0.014 - - 0 0 - 0.280 0.240 0.280 - - 0 - 0.00%
2020-07-20 0 0.014 0.012 0.014 0.012 0.014 640,000 8,140 0.0127 0.280 0.240 0.280 0.240 0.280 32,000 0.2544 0.00%
2020-07-17 0 0.014 0.012 0.014 0.012 0.014 1,600,000 21,160 0.0132 0.280 0.240 0.280 0.240 0.280 80,000 0.2645 0.00%
2020-07-16 0 0.014 0.013 0.014 0.013 0.017 29,109,375 392,773 0.0135 0.280 0.260 0.280 0.260 0.340 1,455,469 0.2699 0.00%
2020-07-15 0 0.014 0.014 0.015 0.013 0.014 20,200,000 281,540 0.0139 0.280 0.280 0.300 0.260 0.280 1,010,000 0.2788 0.00%
2020-07-14 0 0.014 0.013 0.014 0.013 0.017 28,440,000 385,400 0.0136 0.280 0.260 0.280 0.260 0.340 1,422,000 0.2710 -12.50%
2020-07-13 0 0.016 0.015 0.017 0.012 0.020 68,120,000 1,024,220 0.0150 0.320 0.300 0.340 0.240 0.400 3,406,000 0.3007 23.08%
2020-07-10 0 0.013 0.012 0.013 0.011 0.013 13,912,500 165,045 0.0119 0.260 0.240 0.260 0.220 0.260 695,625 0.2373 18.18%
2020-07-09 0 0.011 0.011 0.012 0.011 0.015 44,820,000 555,760 0.0124 0.220 0.220 0.240 0.220 0.300 2,241,000 0.2480 -8.33%
2020-07-08 0 0.012 0.011 0.012 0.010 0.014 40,000,000 463,360 0.0116 0.240 0.220 0.240 0.200 0.280 2,000,000 0.2317 20.00%
2020-07-07 0 0.010 0.010 0.011 0.010 0.011 3,235,000 33,835 0.0105 0.200 0.200 0.220 0.200 0.220 161,750 0.2092 -9.09%
2020-07-06 0 0.011 0.010 0.011 0.010 0.011 52,940,000 536,880 0.0101 0.220 0.200 0.220 0.200 0.220 2,647,000 0.2028 -8.33%
2020-07-03 0 0.012 0.011 0.012 0.010 0.012 13,290,000 146,330 0.0110 0.240 0.220 0.240 0.200 0.240 664,500 0.2202 9.09%
2020-07-02 0 0.011 0.010 0.011 0.010 0.013 20,720,000 230,480 0.0111 0.220 0.200 0.220 0.200 0.260 1,036,000 0.2225 0.00%
2020-06-30 0 0.011 0.010 0.011 0.011 0.011 4,260,000 46,860 0.0110 0.220 0.200 0.220 0.220 0.220 213,000 0.2200 0.00%
2020-06-29 0 0.011 0.010 0.011 0.010 0.011 42,980,000 429,920 0.0100 0.220 0.200 0.220 0.200 0.220 2,149,000 0.2001 10.00%
2020-06-26 0 0.010 - 0.010 0.010 0.013 57,760,000 591,540 0.0102 0.200 - 0.200 0.200 0.260 2,888,000 0.2048 -16.67%
2020-06-24 0 0.012 0.011 0.012 0.012 0.014 54,660,000 670,120 0.0123 0.240 0.220 0.240 0.240 0.280 2,733,000 0.2452 -29.41%
2020-06-23 0 0.017 0.013 0.017 - - 0 0 - 0.340 0.260 0.340 - - 0 - 0.00%
2020-06-22 0 0.017 0.014 0.017 - - 0 0 - 0.340 0.280 0.340 - - 0 - 0.00%
2020-06-19 0 0.017 0.013 0.017 0.016 0.017 85,000 1,265 0.0149 0.340 0.260 0.340 0.320 0.340 4,250 0.2976 6.25%
2020-06-18 0 0.016 0.013 0.016 - - 0 0 - 0.320 0.260 0.320 - - 0 - 0.00%
2020-06-17 0 0.016 0.013 0.016 - - 0 0 - 0.320 0.260 0.320 - - 0 - 0.00%
2020-06-16 0 0.016 0.013 0.016 - - 0 0 - 0.320 0.260 0.320 - - 0 - 0.00%
2020-06-15 0 0.016 0.013 0.016 - - 0 0 - 0.320 0.260 0.320 - - 0 - 0.00%
2020-06-12 0 0.016 0.013 0.016 - - 0 0 - 0.320 0.260 0.320 - - 0 - 0.00%
2020-06-11 0 0.016 0.013 0.016 - - 0 0 - 0.320 0.260 0.320 - - 0 - 0.00%
2020-06-10 0 0.016 0.013 0.016 - - 0 0 - 0.320 0.260 0.320 - - 0 - 0.00%
2020-06-09 0 0.016 0.014 0.016 - - 0 0 - 0.320 0.280 0.320 - - 0 - 0.00%
2020-06-08 0 0.016 0.015 0.017 0.015 0.017 1,480,000 22,600 0.0153 0.320 0.300 0.340 0.300 0.340 74,000 0.3054 14.29%
2020-06-05 0 0.014 0.013 0.015 0.014 0.014 240,000 3,360 0.0140 0.280 0.260 0.300 0.280 0.280 12,000 0.2800 0.00%
2020-06-04 0 0.014 0.012 0.014 - - 0 0 - 0.280 0.240 0.280 - - 0 - 0.00%
2020-06-03 0 0.014 0.012 0.014 0.013 0.014 1,060,000 13,840 0.0131 0.280 0.240 0.280 0.260 0.280 53,000 0.2611 7.69%
2020-06-02 0 0.013 0.012 0.014 0.013 0.013 4,480,000 58,240 0.0130 0.260 0.240 0.280 0.260 0.260 224,000 0.2600 -13.33%
2020-06-01 0 0.015 0.014 0.015 0.013 0.015 1,440,000 19,607 0.0136 0.300 0.280 0.300 0.260 0.300 72,000 0.2723 0.00%
2020-05-29 0 0.015 0.013 0.015 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2020-05-28 0 0.015 0.013 0.015 0.014 0.015 700,000 9,900 0.0141 0.300 0.260 0.300 0.280 0.300 35,000 0.2829 0.00%
2020-05-27 0 0.015 0.014 0.015 0.014 0.015 200,000 2,840 0.0142 0.300 0.280 0.300 0.280 0.300 10,000 0.2840 -6.25%
2020-05-26 0 0.016 0.014 0.016 0.015 0.016 1,460,000 22,400 0.0153 0.320 0.280 0.320 0.300 0.320 73,000 0.3068 6.67%
2020-05-25 0 0.015 0.013 0.015 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2020-05-22 0 0.015 0.013 0.015 0.014 0.015 7,660,000 109,320 0.0143 0.300 0.260 0.300 0.280 0.300 383,000 0.2854 -6.25%
2020-05-21 0 0.016 0.015 0.016 0.015 0.016 40,000 620 0.0155 0.320 0.300 0.320 0.300 0.320 2,000 0.3100 -5.88%
2020-05-20 0 0.017 0.014 0.017 - - 0 0 - 0.340 0.280 0.340 - - 0 - 0.00%
2020-05-19 0 0.017 0.015 0.017 - - 4,542 68 0.0150 0.340 0.300 0.340 - - 227 0.2994 0.00%
2020-05-18 0 0.017 0.015 0.017 - - 0 0 - 0.340 0.300 0.340 - - 0 - 0.00%
2020-05-15 0 0.017 0.015 0.017 - - 0 0 - 0.340 0.300 0.340 - - 0 - 0.00%
2020-05-14 0 0.017 0.014 0.017 - - 0 0 - 0.340 0.280 0.340 - - 0 - 0.00%
2020-05-13 0 0.017 0.015 0.017 0.015 0.017 1,849,491 29,534 0.0160 0.340 0.300 0.340 0.300 0.340 92,475 0.3194 6.25%
2020-05-12 0 0.016 0.016 0.017 - - 0 0 - 0.320 0.320 0.340 - - 0 - 0.00%
2020-05-11 0 0.016 0.016 0.017 0.016 0.017 600,000 10,040 0.0167 0.320 0.320 0.340 0.320 0.340 30,000 0.3347 -5.88%
2020-05-08 0 0.017 0.017 0.018 0.017 0.019 2,160,000 40,760 0.0189 0.340 0.340 0.360 0.340 0.380 108,000 0.3774 -5.56%
2020-05-07 0 0.018 0.016 0.018 - - 0 0 - 0.360 0.320 0.360 - - 0 - 0.00%
2020-05-06 0 0.018 0.017 0.018 0.017 0.018 140,000 2,400 0.0171 0.360 0.340 0.360 0.340 0.360 7,000 0.3429 5.88%
2020-05-05 0 0.017 0.017 0.018 - - 0 0 - 0.340 0.340 0.360 - - 0 - 0.00%
2020-05-04 0 0.017 0.016 0.017 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2020-04-29 0 0.017 0.017 0.018 0.016 0.017 1,420,000 23,700 0.0167 0.340 0.340 0.360 0.320 0.340 71,000 0.3338 0.00%
2020-04-28 0 0.017 0.016 0.017 0.017 0.017 60,000 1,020 0.0170 0.340 0.320 0.340 0.340 0.340 3,000 0.3400 0.00%
2020-04-27 0 0.017 0.016 0.018 0.016 0.017 2,260,000 38,120 0.0169 0.340 0.320 0.360 0.320 0.340 113,000 0.3373 0.00%
2020-04-24 0 0.017 0.016 0.017 0.016 0.017 1,520,000 24,840 0.0163 0.340 0.320 0.340 0.320 0.340 76,000 0.3268 -5.56%
2020-04-23 0 0.018 0.017 0.018 0.017 0.018 540,000 9,520 0.0176 0.360 0.340 0.360 0.340 0.360 27,000 0.3526 5.88%
2020-04-22 0 0.017 0.017 0.018 0.017 0.018 1,940,000 33,420 0.0172 0.340 0.340 0.360 0.340 0.360 97,000 0.3445 -10.53%
2020-04-21 0 0.019 0.018 0.020 0.016 0.023 7,940,000 151,740 0.0191 0.380 0.360 0.400 0.320 0.460 397,000 0.3822 5.56%
2020-04-20 0 0.018 0.017 0.018 0.018 0.018 280,000 5,040 0.0180 0.360 0.340 0.360 0.360 0.360 14,000 0.3600 0.00%
2020-04-17 0 0.018 0.016 0.019 0.016 0.019 1,657,500 29,150 0.0176 0.360 0.320 0.380 0.320 0.380 82,875 0.3517 12.50%
2020-04-16 0 0.016 0.016 0.017 0.015 0.019 7,920,000 131,580 0.0166 0.320 0.320 0.340 0.300 0.380 396,000 0.3323 -11.11%
2020-04-15 0 0.018 0.018 0.019 0.018 0.025 20,180,000 395,620 0.0196 0.360 0.360 0.380 0.360 0.500 1,009,000 0.3921 -21.74%
2020-04-14 0 0.023 0.023 0.027 0.023 0.023 20,000 460 0.0230 0.460 0.460 0.540 0.460 0.460 1,000 0.4600 -14.81%
2020-04-09 0 0.027 0.022 0.027 - - 0 0 - 0.540 0.440 0.540 - - 0 - 0.00%
2020-04-08 0 0.027 0.024 0.027 - - 0 0 - 0.540 0.480 0.540 - - 0 - 0.00%
2020-04-07 0 0.027 0.024 0.027 - - 0 0 - 0.540 0.480 0.540 - - 0 - 0.00%
2020-04-06 0 0.027 0.024 0.027 - - 0 0 - 0.540 0.480 0.540 - - 0 - 0.00%
2020-04-03 0 0.027 0.023 0.027 0.027 0.027 20,000 540 0.0270 0.540 0.460 0.540 0.540 0.540 1,000 0.5400 3.85%
2020-04-02 0 0.026 0.023 0.026 - - 0 0 - 0.520 0.460 0.520 - - 0 - -3.70%
2020-04-01 0 0.027 0.024 0.027 - - 0 0 - 0.540 0.480 0.540 - - 0 - 0.00%
2020-03-31 0 0.027 0.024 0.028 0.027 0.027 40,000 1,060 0.0265 0.540 0.480 0.560 0.540 0.540 2,000 0.5300 3.85%
2020-03-30 0 0.026 0.023 0.026 0.026 0.026 20,000 520 0.0260 0.520 0.460 0.520 0.520 0.520 1,000 0.5200 8.33%
2020-03-27 0 0.024 0.024 0.027 0.024 0.024 60,000 1,440 0.0240 0.480 0.480 0.540 0.480 0.480 3,000 0.4800 -7.69%
2020-03-26 0 0.026 0.026 0.027 0.024 0.029 667,500 16,852 0.0252 0.520 0.520 0.540 0.480 0.580 33,375 0.5049 8.33%
2020-03-25 0 0.024 0.023 0.029 0.024 0.024 210,000 4,980 0.0237 0.480 0.460 0.580 0.480 0.480 10,500 0.4743 -17.24%
2020-03-24 0 0.029 0.022 0.029 0.028 0.029 460,000 13,320 0.0290 0.580 0.440 0.580 0.560 0.580 23,000 0.5791 11.54%
2020-03-23 0 0.026 0.026 0.030 0.026 0.026 220,000 5,720 0.0260 0.520 0.520 0.600 0.520 0.520 11,000 0.5200 -10.34%
2020-03-20 0 0.029 0.027 0.030 - - 0 0 - 0.580 0.540 0.600 - - 0 - 0.00%
2020-03-19 0 0.029 0.027 0.030 0.028 0.029 180,000 5,060 0.0281 0.580 0.540 0.600 0.560 0.580 9,000 0.5622 -3.33%
2020-03-18 0 0.030 0.028 0.030 0.028 0.031 60,000 1,780 0.0297 0.600 0.560 0.600 0.560 0.620 3,000 0.5933 -3.23%
2020-03-17 0 0.031 0.028 0.032 0.027 0.031 80,000 2,380 0.0298 0.620 0.560 0.640 0.540 0.620 4,000 0.5950 0.00%
2020-03-16 0 0.031 0.027 0.030 0.029 0.031 255,000 7,370 0.0289 0.620 0.540 0.600 0.580 0.620 12,750 0.5780 -3.13%
2020-03-13 0 0.032 0.027 0.037 0.031 0.032 1,040,000 32,720 0.0315 0.640 0.540 0.740 0.620 0.640 52,000 0.6292 6.67%
2020-03-12 0 0.030 0.030 0.031 0.029 0.030 240,000 7,000 0.0292 0.600 0.600 0.620 0.580 0.600 12,000 0.5833 -6.25%
2020-03-11 0 0.032 0.030 0.032 0.032 0.032 80,000 2,520 0.0315 0.640 0.600 0.640 0.640 0.640 4,000 0.6300 6.67%
2020-03-10 0 0.030 0.028 0.032 0.029 0.033 5,200,000 167,820 0.0323 0.600 0.560 0.640 0.580 0.660 260,000 0.6455 -3.23%
2020-03-09 0 0.031 0.028 0.031 0.031 0.032 2,000,000 63,960 0.0320 0.620 0.560 0.620 0.620 0.640 100,000 0.6396 3.33%
2020-03-06 0 0.030 0.028 0.031 - - 20,000 620 0.0310 0.600 0.560 0.620 - - 1,000 0.6200 0.00%
2020-03-05 0 0.030 0.028 0.031 0.028 0.030 262,500 7,457 0.0284 0.600 0.560 0.620 0.560 0.600 13,125 0.5682 0.00%
2020-03-04 0 0.030 0.028 0.031 - - 0 0 - 0.600 0.560 0.620 - - 0 - 0.00%
2020-03-03 0 0.030 0.027 0.031 - - 0 0 - 0.600 0.540 0.620 - - 0 - 0.00%
2020-03-02 0 0.030 0.030 0.031 - - 0 0 - 0.600 0.600 0.620 - - 0 - 3.45%
2020-02-28 0 0.029 0.028 0.029 0.029 0.029 240,000 6,960 0.0290 0.580 0.560 0.580 0.580 0.580 12,000 0.5800 -9.38%
2020-02-27 0 0.032 0.029 0.032 - - 0 0 - 0.640 0.580 0.640 - - 0 - 0.00%
2020-02-26 0 0.032 0.029 0.032 - - 200,000 6,400 0.0320 0.640 0.580 0.640 - - 10,000 0.6400 0.00%
2020-02-25 0 0.032 0.029 0.032 0.032 0.033 420,000 13,700 0.0326 0.640 0.580 0.640 0.640 0.660 21,000 0.6524 3.23%
2020-02-24 0 0.031 0.029 0.032 - - 0 0 - 0.620 0.580 0.640 - - 0 - 0.00%
2020-02-21 0 0.031 0.029 0.032 0.031 0.032 120,000 3,740 0.0312 0.620 0.580 0.640 0.620 0.640 6,000 0.6233 3.33%
2020-02-20 0 0.030 0.028 0.032 0.028 0.030 360,000 10,500 0.0292 0.600 0.560 0.640 0.560 0.600 18,000 0.5833 0.00%
2020-02-19 0 0.030 0.029 0.032 - - 0 0 - 0.600 0.580 0.640 - - 0 - 0.00%
2020-02-18 0 0.030 0.029 0.031 - - 0 0 - 0.600 0.580 0.620 - - 0 - 0.00%
2020-02-17 0 0.030 0.029 0.032 - - 0 0 - 0.600 0.580 0.640 - - 0 - 0.00%
2020-02-14 0 0.030 0.029 0.032 - - 0 0 - 0.600 0.580 0.640 - - 0 - 0.00%
2020-02-13 0 0.030 0.029 0.031 0.029 0.031 660,000 19,480 0.0295 0.600 0.580 0.620 0.580 0.620 33,000 0.5903 3.45%
2020-02-12 0 0.029 0.028 0.030 0.028 0.030 307,000 8,921 0.0291 0.580 0.560 0.600 0.560 0.600 15,350 0.5812 -3.33%
2020-02-11 0 0.030 0.028 0.031 - - 4,500 99 0.0220 0.600 0.560 0.620 - - 225 0.4400 0.00%
2020-02-10 0 0.030 0.028 0.031 - - 0 0 - 0.600 0.560 0.620 - - 0 - 0.00%
2020-02-07 0 0.030 0.029 0.031 - - 0 0 - 0.600 0.580 0.620 - - 0 - 0.00%
2020-02-06 0 0.030 0.028 0.031 - - 0 0 - 0.600 0.560 0.620 - - 0 - 0.00%
2020-02-05 0 0.030 0.029 0.031 - - 0 0 - 0.600 0.580 0.620 - - 0 - 0.00%
2020-02-04 0 0.030 0.028 0.031 - - 0 0 - 0.600 0.560 0.620 - - 0 - 0.00%
2020-02-03 0 0.030 0.028 0.031 - - 0 0 - 0.600 0.560 0.620 - - 0 - 0.00%
2020-01-31 0 0.030 0.028 0.030 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2020-01-30 0 0.030 0.028 0.031 0.028 0.030 240,000 6,880 0.0287 0.600 0.560 0.620 0.560 0.600 12,000 0.5733 -3.23%
2020-01-29 0 0.031 0.028 0.032 - - 0 0 - 0.620 0.560 0.640 - - 0 - 0.00%
2020-01-24 0 0.031 0.028 0.032 - - 0 0 - 0.620 0.560 0.640 - - 0 - 0.00%
2020-01-23 0 0.031 0.030 0.031 0.031 0.031 80,000 2,480 0.0310 0.620 0.600 0.620 0.620 0.620 4,000 0.6200 3.33%
2020-01-22 0 0.030 0.029 0.031 0.030 0.030 27,500 787 0.0286 0.600 0.580 0.620 0.600 0.600 1,375 0.5724 0.00%
2020-01-21 0 0.030 0.029 0.032 - - 0 0 - 0.600 0.580 0.640 - - 0 - 0.00%
2020-01-20 0 0.030 0.030 0.031 0.028 0.031 4,440,000 128,340 0.0289 0.600 0.600 0.620 0.560 0.620 222,000 0.5781 -6.25%
2020-01-17 0 0.032 0.030 0.032 0.029 0.032 640,000 19,520 0.0305 0.640 0.600 0.640 0.580 0.640 32,000 0.6100 0.00%
2020-01-16 0 0.032 0.028 0.033 - - 0 0 - 0.640 0.560 0.660 - - 0 - 0.00%
2020-01-15 0 0.032 0.032 0.033 0.031 0.031 40,000 1,240 0.0310 0.640 0.640 0.660 0.620 0.620 2,000 0.6200 0.00%
2020-01-14 0 0.032 0.031 0.033 0.032 0.032 20,000 640 0.0320 0.640 0.620 0.660 0.640 0.640 1,000 0.6400 3.23%
2020-01-13 0 0.031 0.030 0.033 - - 0 0 - 0.620 0.600 0.660 - - 0 - 0.00%
2020-01-10 0 0.031 0.031 0.033 0.030 0.031 280,000 8,280 0.0296 0.620 0.620 0.660 0.600 0.620 14,000 0.5914 -3.13%
2020-01-09 0 0.032 0.031 0.033 0.032 0.032 35,000 925 0.0264 0.640 0.620 0.660 0.640 0.640 1,750 0.5286 3.23%
2020-01-08 0 0.031 0.031 0.033 0.031 0.031 100,000 3,100 0.0310 0.620 0.620 0.660 0.620 0.620 5,000 0.6200 -8.82%
2020-01-07 0 0.034 0.031 0.034 - - 0 0 - 0.680 0.620 0.680 - - 0 - 0.00%
2020-01-06 0 0.034 0.032 0.034 0.035 0.037 800,000 28,040 0.0351 0.680 0.640 0.680 0.700 0.740 40,000 0.7010 3.03%
2020-01-03 0 0.033 0.031 0.033 0.030 0.033 567,500 17,467 0.0308 0.660 0.620 0.660 0.600 0.660 28,375 0.6156 3.12%
2020-01-02 0 0.032 0.030 0.032 0.030 0.034 2,960,000 92,760 0.0313 0.640 0.600 0.640 0.600 0.680 148,000 0.6268 -5.88%
2019-12-31 0 0.034 0.030 0.035 0.034 0.034 300,000 10,200 0.0340 0.680 0.600 0.700 0.680 0.680 15,000 0.6800 3.03%
2019-12-30 0 0.033 0.030 0.035 0.033 0.033 60,000 1,980 0.0330 0.660 0.600 0.700 0.660 0.660 3,000 0.6600 6.45%
2019-12-27 0 0.031 0.031 0.036 - - 0 0 - 0.620 0.620 0.720 - - 0 - 0.00%
2019-12-24 0 0.031 0.030 0.035 - - 0 0 - 0.620 0.600 0.700 - - 0 - 0.00%
2019-12-23 0 0.031 0.031 0.036 0.031 0.031 20,000 620 0.0310 0.620 0.620 0.720 0.620 0.620 1,000 0.6200 0.00%
2019-12-20 0 0.031 0.030 0.036 0.031 0.031 20,000 620 0.0310 0.620 0.600 0.720 0.620 0.620 1,000 0.6200 -3.13%
2019-12-19 0 0.032 0.032 0.036 - - 0 0 - 0.640 0.640 0.720 - - 0 - 0.00%
2019-12-18 0 0.032 0.031 0.035 0.032 0.032 80,000 2,560 0.0320 0.640 0.620 0.700 0.640 0.640 4,000 0.6400 0.00%
2019-12-17 0 0.032 0.032 0.036 0.030 0.032 520,000 16,220 0.0312 0.640 0.640 0.720 0.600 0.640 26,000 0.6238 0.00%
2019-12-16 0 0.032 0.031 0.034 - - 0 0 - 0.640 0.620 0.680 - - 0 - 0.00%
2019-12-13 0 0.032 0.032 0.033 0.032 0.032 465,000 14,860 0.0320 0.640 0.640 0.660 0.640 0.640 23,250 0.6391 -5.88%
2019-12-12 0 0.034 0.031 0.035 - - 0 0 - 0.680 0.620 0.700 - - 0 - 0.00%
2019-12-11 0 0.034 0.031 0.034 - - 1 0 - 0.680 0.620 0.680 - - 0 - -2.86%
2019-12-10 0 0.035 0.031 0.035 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2019-12-09 0 0.035 0.029 0.035 0.036 0.036 20,000 720 0.0360 0.700 0.580 0.700 0.720 0.720 1,000 0.7200 9.37%
2019-12-06 0 0.032 0.032 0.035 0.032 0.032 940,000 30,080 0.0320 0.640 0.640 0.700 0.640 0.640 47,000 0.6400 -3.03%
2019-12-05 0 0.033 0.032 0.036 0.032 0.038 3,900,000 133,720 0.0343 0.660 0.640 0.720 0.640 0.760 195,000 0.6857 -15.38%
2019-12-04 0 0.039 0.038 0.039 0.031 0.039 1,400,000 45,360 0.0324 0.780 0.760 0.780 0.620 0.780 70,000 0.6480 21.87%
2019-12-03 0 0.032 0.031 0.032 0.031 0.032 540,000 16,780 0.0311 0.640 0.620 0.640 0.620 0.640 27,000 0.6215 3.23%
2019-12-02 0 0.031 0.031 0.032 0.030 0.031 1,280,000 39,660 0.0310 0.620 0.620 0.640 0.600 0.620 64,000 0.6197 0.00%
2019-11-29 0 0.031 0.031 0.035 0.031 0.032 300,828 9,417 0.0313 0.620 0.620 0.700 0.620 0.640 15,041 0.6261 -3.13%
2019-11-28 0 0.032 0.031 0.036 - - 0 0 - 0.640 0.620 0.720 - - 0 - 0.00%
2019-11-27 0 0.032 0.031 0.037 0.032 0.032 146,422 4,442 0.0303 0.640 0.620 0.740 0.640 0.640 7,321 0.6067 3.23%
2019-11-26 0 0.031 0.029 0.032 0.030 0.031 500,500 15,492 0.0310 0.620 0.580 0.640 0.600 0.620 25,025 0.6191 0.00%
2019-11-25 0 0.031 0.030 0.032 0.028 0.032 1,300,000 38,680 0.0298 0.620 0.600 0.640 0.560 0.640 65,000 0.5951 -3.13%
2019-11-22 0 0.032 0.031 0.033 0.031 0.040 585,000 18,705 0.0320 0.640 0.620 0.660 0.620 0.800 29,250 0.6395 -5.88%
2019-11-21 0 0.034 0.031 0.037 - - 0 0 - 0.680 0.620 0.740 - - 0 - 0.00%
2019-11-20 0 0.034 0.033 0.038 - - 0 0 - 0.680 0.660 0.760 - - 0 - 0.00%
2019-11-19 0 0.034 0.031 0.034 0.031 0.038 940,000 29,780 0.0317 0.680 0.620 0.680 0.620 0.760 47,000 0.6336 6.25%
2019-11-18 0 0.032 0.032 0.035 0.032 0.032 620,000 19,840 0.0320 0.640 0.640 0.700 0.640 0.640 31,000 0.6400 0.00%
2019-11-15 0 0.032 0.031 0.039 - - 0 0 - 0.640 0.620 0.780 - - 0 - 0.00%
2019-11-14 0 0.032 0.032 0.039 0.032 0.032 360,000 11,520 0.0320 0.640 0.640 0.780 0.640 0.640 18,000 0.6400 0.00%
2019-11-13 0 0.032 0.032 0.039 0.032 0.033 40,000 1,300 0.0325 0.640 0.640 0.780 0.640 0.660 2,000 0.6500 -3.03%
2019-11-12 0 0.033 0.032 0.038 0.032 0.032 200,000 6,400 0.0320 0.660 0.640 0.760 0.640 0.640 10,000 0.6400 0.00%
2019-11-11 0 0.033 0.032 0.039 - - 0 0 - 0.660 0.640 0.780 - - 0 - 0.00%
2019-11-08 0 0.033 0.032 0.035 0.033 0.033 200,000 6,600 0.0330 0.660 0.640 0.700 0.660 0.660 10,000 0.6600 0.00%
2019-11-07 0 0.033 0.031 0.036 - - 0 0 - 0.660 0.620 0.720 - - 0 - 0.00%
2019-11-06 0 0.033 0.032 0.036 0.032 0.033 332,500 10,610 0.0319 0.660 0.640 0.720 0.640 0.660 16,625 0.6382 0.00%
2019-11-05 0 0.033 0.031 0.039 - - 0 0 - 0.660 0.620 0.780 - - 0 - 0.00%
2019-11-04 0 0.033 0.030 0.038 0.031 0.033 500,000 16,100 0.0322 0.660 0.600 0.760 0.620 0.660 25,000 0.6440 -2.94%
2019-11-01 0 0.034 0.031 0.034 0.035 0.037 160,000 5,740 0.0359 0.680 0.620 0.680 0.700 0.740 8,000 0.7175 9.68%
2019-10-31 0 0.031 0.031 0.037 - - 10,190 213 0.0209 0.620 0.620 0.740 - - 510 0.4181 0.00%
2019-10-30 0 0.031 0.031 0.032 0.031 0.031 560,000 17,360 0.0310 0.620 0.620 0.640 0.620 0.620 28,000 0.6200 0.00%
2019-10-29 0 0.031 0.031 0.033 0.031 0.031 1,000,000 31,000 0.0310 0.620 0.620 0.660 0.620 0.620 50,000 0.6200 0.00%
2019-10-28 0 0.031 0.031 0.037 0.031 0.032 362,500 11,570 0.0319 0.620 0.620 0.740 0.620 0.640 18,125 0.6383 -3.13%
2019-10-25 0 0.032 0.032 0.034 - - 160,000 5,120 0.0320 0.640 0.640 0.680 - - 8,000 0.6400 0.00%
2019-10-24 0 0.032 0.032 0.035 0.032 0.032 220,000 7,040 0.0320 0.640 0.640 0.700 0.640 0.640 11,000 0.6400 3.23%
2019-10-23 0 0.031 0.031 0.036 0.031 0.034 240,000 7,680 0.0320 0.620 0.620 0.720 0.620 0.680 12,000 0.6400 -11.43%
2019-10-22 0 0.035 0.032 0.035 0.034 0.037 180,000 6,280 0.0349 0.700 0.640 0.700 0.680 0.740 9,000 0.6978 2.94%
2019-10-21 0 0.034 0.031 0.035 0.031 0.034 280,000 8,860 0.0316 0.680 0.620 0.700 0.620 0.680 14,000 0.6329 9.68%
2019-10-18 0 0.031 0.031 0.032 0.031 0.031 600,000 18,600 0.0310 0.620 0.620 0.640 0.620 0.620 30,000 0.6200 -6.06%
2019-10-17 0 0.033 0.032 0.034 - - 0 0 - 0.660 0.640 0.680 - - 0 - 0.00%
2019-10-16 0 0.033 0.031 0.033 - - 0 0 - 0.660 0.620 0.660 - - 0 - 0.00%
2019-10-15 0 0.033 0.030 0.035 0.031 0.033 485,625 15,780 0.0325 0.660 0.600 0.700 0.620 0.660 24,281 0.6499 3.12%
2019-10-14 0 0.032 0.031 0.032 - - 0 0 - 0.640 0.620 0.640 - - 0 - -3.03%
2019-10-11 0 0.033 0.031 0.034 0.033 0.038 1,260,000 42,120 0.0334 0.660 0.620 0.680 0.660 0.760 63,000 0.6686 6.45%
2019-10-10 0 0.031 0.031 0.033 0.031 0.035 2,100,000 67,920 0.0323 0.620 0.620 0.660 0.620 0.700 105,000 0.6469 0.00%
2019-10-09 0 0.031 0.029 0.031 0.030 0.031 540,000 16,240 0.0301 0.620 0.580 0.620 0.600 0.620 27,000 0.6015 3.33%
2019-10-08 0 0.030 0.029 0.032 0.030 0.030 484,500 14,508 0.0299 0.600 0.580 0.640 0.600 0.600 24,225 0.5989 -3.23%
2019-10-04 0 0.031 0.030 0.031 - - 0 0 - 0.620 0.600 0.620 - - 0 - 0.00%
2019-10-03 0 0.031 0.031 0.032 0.030 0.030 22,500 665 0.0296 0.620 0.620 0.640 0.600 0.600 1,125 0.5911 6.90%
2019-10-02 0 0.029 0.029 0.032 0.029 0.031 780,000 24,000 0.0308 0.580 0.580 0.640 0.580 0.620 39,000 0.6154 -6.45%
2019-09-30 0 0.031 0.030 0.035 - - 0 0 - 0.620 0.600 0.700 - - 0 - 0.00%
2019-09-27 0 0.031 0.031 0.034 0.031 0.031 1,000,000 31,000 0.0310 0.620 0.620 0.680 0.620 0.620 50,000 0.6200 0.00%
2019-09-26 0 0.031 0.029 0.035 - - 0 0 - 0.620 0.580 0.700 - - 0 - 0.00%
2019-09-25 0 0.031 0.030 0.032 0.031 0.031 320,000 9,920 0.0310 0.620 0.600 0.640 0.620 0.620 16,000 0.6200 3.33%
2019-09-24 0 0.030 0.030 0.032 - - 0 0 - 0.600 0.600 0.640 - - 0 - 0.00%
2019-09-23 0 0.030 0.029 0.034 - - 20,000 600 0.0300 0.600 0.580 0.680 - - 1,000 0.6000 0.00%
2019-09-20 0 0.030 0.030 0.031 0.029 0.030 580,000 17,380 0.0300 0.600 0.600 0.620 0.580 0.600 29,000 0.5993 0.00%
2019-09-19 0 0.030 0.029 0.030 0.029 0.030 80,000 2,360 0.0295 0.600 0.580 0.600 0.580 0.600 4,000 0.5900 3.45%
2019-09-18 0 0.029 0.029 0.031 0.029 0.031 580,000 17,600 0.0303 0.580 0.580 0.620 0.580 0.620 29,000 0.6069 -12.12%
2019-09-17 0 0.033 0.027 0.033 - - 0 0 - 0.660 0.540 0.660 - - 0 - -2.94%
2019-09-16 0 0.034 0.027 0.034 - - 0 0 - 0.680 0.540 0.680 - - 0 - 0.00%
2019-09-13 0 0.034 0.029 0.034 0.034 0.034 20,000 680 0.0340 0.680 0.580 0.680 0.680 0.680 1,000 0.6800 9.68%
2019-09-12 0 0.031 0.030 0.033 0.029 0.031 600,000 18,000 0.0300 0.620 0.600 0.660 0.580 0.620 30,000 0.6000 -6.06%
2019-09-11 0 0.033 0.030 0.036 - - 0 0 - 0.660 0.600 0.720 - - 0 - 0.00%
2019-09-10 0 0.033 0.030 0.033 0.030 0.036 1,025,000 32,245 0.0315 0.660 0.600 0.660 0.600 0.720 51,250 0.6292 6.45%
2019-09-09 0 0.031 0.029 0.033 0.028 0.031 1,175,000 35,420 0.0301 0.620 0.580 0.660 0.560 0.620 58,750 0.6029 6.90%
2019-09-06 0 0.029 0.029 0.030 0.029 0.030 1,205,000 35,230 0.0292 0.580 0.580 0.600 0.580 0.600 60,250 0.5847 -6.45%
2019-09-05 0 0.031 0.029 0.031 0.028 0.031 433,756 12,983 0.0299 0.620 0.580 0.620 0.560 0.620 21,688 0.5986 0.00%
2019-09-04 0 0.031 0.028 0.032 - - 0 0 - 0.620 0.560 0.640 - - 0 - 0.00%
2019-09-03 0 0.031 0.031 0.032 0.029 0.030 80,000 2,340 0.0293 0.620 0.620 0.640 0.580 0.600 4,000 0.5850 -3.13%
2019-09-02 0 0.032 0.030 0.033 0.029 0.032 320,000 9,440 0.0295 0.640 0.600 0.660 0.580 0.640 16,000 0.5900 -3.03%
2019-08-30 0 0.033 0.030 0.033 0.031 0.033 2,100,000 66,140 0.0315 0.660 0.600 0.660 0.620 0.660 105,000 0.6299 -8.33%
2019-08-29 0 0.036 0.034 0.036 0.031 0.047 15,082,450 550,293 0.0365 0.720 0.680 0.720 0.620 0.940 754,123 0.7297 28.57%
2019-08-28 0 0.028 0.026 0.031 - - 0 0 - 0.560 0.520 0.620 - - 0 - 0.00%
2019-08-27 0 0.028 0.027 0.032 0.028 0.029 180,000 5,180 0.0288 0.560 0.540 0.640 0.560 0.580 9,000 0.5756 -6.67%
2019-08-26 0 0.030 0.026 0.030 - - 0 0 - 0.600 0.520 0.600 - - 0 - 0.00%
2019-08-23 0 0.030 0.026 0.031 - - 0 0 - 0.600 0.520 0.620 - - 0 - 0.00%
2019-08-22 0 0.030 0.028 0.030 - - 0 0 - 0.600 0.560 0.600 - - 0 - -3.23%
2019-08-21 0 0.031 0.029 0.032 0.028 0.031 600,000 18,120 0.0302 0.620 0.580 0.640 0.560 0.620 30,000 0.6040 3.33%
2019-08-20 0 0.030 0.028 0.032 0.030 0.030 100,000 3,000 0.0300 0.600 0.560 0.640 0.600 0.600 5,000 0.6000 0.00%
2019-08-19 0 0.030 0.026 0.033 - - 0 0 - 0.600 0.520 0.660 - - 0 - 0.00%
2019-08-16 0 0.030 0.029 0.032 - - 0 0 - 0.600 0.580 0.640 - - 0 - 0.00%
2019-08-15 0 0.030 0.027 0.031 0.030 0.031 160,000 4,940 0.0309 0.600 0.540 0.620 0.600 0.620 8,000 0.6175 -3.23%
2019-08-14 0 0.031 0.030 0.035 0.031 0.031 200,000 6,200 0.0310 0.620 0.600 0.700 0.620 0.620 10,000 0.6200 0.00%
2019-08-13 0 0.031 0.027 0.031 - - 0 0 - 0.620 0.540 0.620 - - 0 - -3.13%
2019-08-12 0 0.032 0.027 0.035 - - 0 0 - 0.640 0.540 0.700 - - 0 - 0.00%
2019-08-09 0 0.032 0.028 0.036 0.032 0.032 400,000 12,800 0.0320 0.640 0.560 0.720 0.640 0.640 20,000 0.6400 0.00%
2019-08-08 0 0.032 0.030 0.033 0.032 0.032 100,000 3,200 0.0320 0.640 0.600 0.660 0.640 0.640 5,000 0.6400 0.00%
2019-08-07 0 0.032 0.029 0.035 - - 0 0 - 0.640 0.580 0.700 - - 0 - 0.00%
2019-08-06 0 0.032 0.032 0.034 0.032 0.036 960,000 30,800 0.0321 0.640 0.640 0.680 0.640 0.720 48,000 0.6417 -23.81%
2019-08-05 0 0.042 0.028 0.045 0.028 0.042 480,000 14,360 0.0299 0.840 0.560 0.900 0.560 0.840 24,000 0.5983 40.00%
2019-08-02 0 0.030 0.030 0.036 0.030 0.036 89,625 2,760 0.0308 0.600 0.600 0.720 0.600 0.720 4,481 0.6159 0.00%
2019-08-01 0 0.030 0.030 0.040 0.030 0.030 97,500 2,837 0.0291 0.600 0.600 0.800 0.600 0.600 4,875 0.5819 -14.29%
2019-07-31 0 0.035 0.030 0.040 - - 1,250 32 0.0256 0.700 0.600 0.800 - - 63 0.5120 0.00%
2019-07-30 0 0.035 0.030 0.042 0.035 0.035 140,000 4,900 0.0350 0.700 0.600 0.840 0.700 0.700 7,000 0.7000 0.00%
2019-07-29 0 0.035 0.035 0.040 0.034 0.045 1,460,000 53,720 0.0368 0.700 0.700 0.800 0.680 0.900 73,000 0.7359 -2.78%
2019-07-26 0 0.036 0.033 0.040 0.036 0.038 1,000,000 36,800 0.0368 0.720 0.660 0.800 0.720 0.760 50,000 0.7360 -20.00%
2019-07-25 0 0.045 0.033 0.048 0.045 0.045 20,000 900 0.0450 0.900 0.660 0.960 0.900 0.900 1,000 0.9000 12.50%
2019-07-24 0 0.040 0.036 0.040 0.042 0.042 60,000 2,520 0.0420 0.800 0.720 0.800 0.840 0.840 3,000 0.8400 -6.98%
2019-07-23 0 0.043 0.033 0.045 - - 0 0 - 0.860 0.660 0.900 - - 0 - 0.00%
2019-07-22 0 0.043 0.034 0.043 0.033 0.043 45,000 1,660 0.0369 0.860 0.680 0.860 0.660 0.860 2,250 0.7378 7.50%
2019-07-19 0 0.040 0.033 0.043 - - 0 0 - 0.800 0.660 0.860 - - 0 - 0.00%
2019-07-18 0 0.040 0.033 0.042 - - 0 0 - 0.800 0.660 0.840 - - 0 - 0.00%
2019-07-17 0 0.040 0.034 0.040 0.032 0.040 200,000 6,640 0.0332 0.800 0.680 0.800 0.640 0.800 10,000 0.6640 2.56%
2019-07-16 0 0.039 0.031 0.039 - - 0 0 - 0.780 0.620 0.780 - - 0 - -2.50%
2019-07-15 0 0.040 0.035 0.040 0.038 0.040 120,000 4,600 0.0383 0.800 0.700 0.800 0.760 0.800 6,000 0.7667 8.11%
2019-07-12 0 0.037 0.037 0.044 0.034 0.045 7,340,000 311,160 0.0424 0.740 0.740 0.880 0.680 0.900 367,000 0.8478 8.82%
2019-07-11 0 0.034 0.028 0.035 - - 0 0 - 0.680 0.560 0.700 - - 0 - 0.00%
2019-07-10 0 0.034 0.027 0.034 - - 5,000 110 0.0220 0.680 0.540 0.680 - - 250 0.4400 -2.86%
2019-07-09 0 0.035 0.029 0.035 - - 0 0 - 0.700 0.580 0.700 - - 0 - -2.78%
2019-07-08 0 0.036 0.028 0.036 0.033 0.036 40,000 1,380 0.0345 0.720 0.560 0.720 0.660 0.720 2,000 0.6900 9.09%
2019-07-05 0 0.033 0.031 0.033 0.035 0.035 20,000 700 0.0350 0.660 0.620 0.660 0.700 0.700 1,000 0.7000 10.00%
2019-07-04 0 0.030 0.030 0.039 0.030 0.030 32,500 850 0.0262 0.600 0.600 0.780 0.600 0.600 1,625 0.5231 0.00%
2019-07-03 0 0.030 0.030 0.037 0.030 0.030 108,183 3,188 0.0295 0.600 0.600 0.740 0.600 0.600 5,409 0.5894 -3.23%
2019-07-02 0 0.031 0.030 0.035 0.031 0.040 6,900,000 269,200 0.0390 0.620 0.600 0.700 0.620 0.800 345,000 0.7803 -11.43%
2019-06-28 0 0.035 0.028 0.035 - - 0 0 - 0.700 0.560 0.700 - - 0 - 0.00%
2019-06-27 0 0.035 0.028 0.036 - - 0 0 - 0.700 0.560 0.720 - - 0 - 0.00%
2019-06-26 0 0.035 0.030 0.035 - - 1,830,000 65,880 0.0360 0.700 0.600 0.700 - - 91,500 0.7200 0.00%
2019-06-25 0 0.035 0.030 0.035 0.035 0.035 800,000 28,000 0.0350 0.700 0.600 0.700 0.700 0.700 40,000 0.7000 2.94%
2019-06-24 0 0.034 0.029 0.036 0.032 0.034 160,000 5,380 0.0336 0.680 0.580 0.720 0.640 0.680 8,000 0.6725 9.68%
2019-06-21 0 0.031 0.028 0.031 - - 0 0 - 0.620 0.560 0.620 - - 0 - -3.13%
2019-06-20 0 0.032 0.029 0.032 0.028 0.032 120,000 3,440 0.0287 0.640 0.580 0.640 0.560 0.640 6,000 0.5733 0.00%
2019-06-19 0 0.032 0.028 0.032 - - 0 0 - 0.640 0.560 0.640 - - 0 - 0.00%
2019-06-18 0 0.032 0.029 0.032 - - 0 0 - 0.640 0.580 0.640 - - 0 - 0.00%
2019-06-17 0 0.032 0.029 0.032 0.028 0.032 85,000 2,550 0.0300 0.640 0.580 0.640 0.560 0.640 4,250 0.6000 0.00%
2019-06-14 0 0.032 0.030 0.032 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2019-06-13 0 0.032 0.028 0.032 - - 0 0 - 0.640 0.560 0.640 - - 0 - 0.00%
2019-06-12 0 0.032 0.029 0.034 - - 5,000 125 0.0250 0.640 0.580 0.680 - - 250 0.5000 0.00%
2019-06-11 0 0.032 0.031 0.035 0.032 0.032 3,100,000 99,200 0.0320 0.640 0.620 0.700 0.640 0.640 155,000 0.6400 -8.57%
2019-06-10 0 0.035 0.030 0.035 - - 0 0 - 0.700 0.600 0.700 - - 0 - 0.00%
2019-06-06 0 0.035 0.031 0.035 0.031 0.037 860,000 27,460 0.0319 0.700 0.620 0.700 0.620 0.740 43,000 0.6386 2.94%
2019-06-05 0 0.034 0.034 0.035 0.034 0.034 80,000 2,720 0.0340 0.680 0.680 0.700 0.680 0.680 4,000 0.6800 0.00%
2019-06-04 0 0.034 0.030 0.034 0.029 0.036 1,060,000 34,460 0.0325 0.680 0.600 0.680 0.580 0.720 53,000 0.6502 13.33%
2019-06-03 0 0.030 0.028 0.034 - - 0 0 - 0.600 0.560 0.680 - - 0 - 0.00%
2019-05-31 0 0.030 0.030 0.032 0.030 0.034 340,023 11,060 0.0325 0.600 0.600 0.640 0.600 0.680 17,001 0.6505 -6.25%
2019-05-30 0 0.032 0.028 0.035 - - 0 0 - 0.640 0.560 0.700 - - 0 - 0.00%
2019-05-29 0 0.032 0.027 0.034 - - 0 0 - 0.640 0.540 0.680 - - 0 - 0.00%
2019-05-28 0 0.032 0.030 0.032 0.032 0.032 80,000 2,560 0.0320 0.640 0.600 0.640 0.640 0.640 4,000 0.6400 0.00%
2019-05-27 0 0.032 0.031 0.033 0.028 0.032 2,207,500 62,487 0.0283 0.640 0.620 0.660 0.560 0.640 110,375 0.5661 -3.03%
2019-05-24 0 0.033 0.032 0.033 0.032 0.036 1,400,000 47,240 0.0337 0.660 0.640 0.660 0.640 0.720 70,000 0.6749 10.00%
2019-05-23 0 0.030 0.030 0.032 0.030 0.030 60,000 1,800 0.0300 0.600 0.600 0.640 0.600 0.600 3,000 0.6000 -9.09%
2019-05-22 0 0.033 0.030 0.033 0.031 0.034 40,000 1,300 0.0325 0.660 0.600 0.660 0.620 0.680 2,000 0.6500 6.45%
2019-05-21 0 0.031 0.029 0.033 0.028 0.031 558,750 16,890 0.0302 0.620 0.580 0.660 0.560 0.620 27,938 0.6046 -3.13%
2019-05-20 0 0.032 0.031 0.034 0.032 0.037 635,000 20,705 0.0326 0.640 0.620 0.680 0.640 0.740 31,750 0.6521 -5.88%
2019-05-17 0 0.034 0.034 0.038 0.034 0.038 2,200,000 75,480 0.0343 0.680 0.680 0.760 0.680 0.760 110,000 0.6862 -15.00%
2019-05-16 0 0.040 0.035 0.041 0.040 0.040 20,000 800 0.0400 0.800 0.700 0.820 0.800 0.800 1,000 0.8000 8.11%
2019-05-15 0 0.037 0.035 0.039 0.034 0.039 1,660,000 60,220 0.0363 0.740 0.700 0.780 0.680 0.780 83,000 0.7255 12.12%
2019-05-14 0 0.033 0.033 0.040 0.033 0.036 120,000 4,040 0.0337 0.660 0.660 0.800 0.660 0.720 6,000 0.6733 -8.33%
2019-05-10 0 0.036 0.034 0.036 0.035 0.037 1,180,000 41,340 0.0350 0.720 0.680 0.720 0.700 0.740 59,000 0.7007 0.00%
2019-05-09 0 0.036 0.031 0.040 - - 0 0 - 0.720 0.620 0.800 - - 0 - 0.00%
2019-05-08 0 0.036 0.033 0.039 - - 0 0 - 0.720 0.660 0.780 - - 0 - 0.00%
2019-05-07 0 0.036 0.034 0.040 - - 8,235 238 0.0289 0.720 0.680 0.800 - - 412 0.5780 0.00%
2019-05-06 0 0.036 0.036 0.040 0.036 0.036 20,000 720 0.0360 0.720 0.720 0.800 0.720 0.720 1,000 0.7200 -10.00%
2019-05-03 0 0.040 0.038 0.040 0.037 0.040 1,560,000 61,860 0.0397 0.800 0.760 0.800 0.740 0.800 78,000 0.7931 0.00%
2019-05-02 0 0.040 0.037 0.040 0.039 0.040 120,000 4,700 0.0392 0.800 0.740 0.800 0.780 0.800 6,000 0.7833 0.00%
2019-04-30 0 0.040 0.037 0.043 0.036 0.043 360,000 13,760 0.0382 0.800 0.740 0.860 0.720 0.860 18,000 0.7644 2.56%
2019-04-29 0 0.039 0.037 0.039 0.037 0.039 440,000 16,360 0.0372 0.780 0.740 0.780 0.740 0.780 22,000 0.7436 -2.50%
2019-04-26 0 0.040 0.036 0.040 0.036 0.040 2,480,000 93,040 0.0375 0.800 0.720 0.800 0.720 0.800 124,000 0.7503 0.00%
2019-04-25 0 0.040 0.038 0.040 - - 620,000 25,420 0.0410 0.800 0.760 0.800 - - 31,000 0.8200 0.00%
2019-04-24 0 0.040 0.037 0.042 - - 0 0 - 0.800 0.740 0.840 - - 0 - 0.00%
2019-04-23 0 0.040 0.037 0.040 0.038 0.040 1,100,000 42,140 0.0383 0.800 0.740 0.800 0.760 0.800 55,000 0.7662 0.00%
2019-04-18 0 0.040 0.038 0.040 0.038 0.040 579,500 21,963 0.0379 0.800 0.760 0.800 0.760 0.800 28,975 0.7580 0.00%
2019-04-17 0 0.040 0.039 0.040 0.039 0.040 3,700,000 146,100 0.0395 0.800 0.780 0.800 0.780 0.800 185,000 0.7897 0.00%
2019-04-16 0 0.040 0.039 0.041 0.040 0.040 600,000 24,000 0.0400 0.800 0.780 0.820 0.800 0.800 30,000 0.8000 -2.44%
2019-04-15 0 0.041 0.040 0.044 0.041 0.042 220,000 9,040 0.0411 0.820 0.800 0.880 0.820 0.840 11,000 0.8218 -2.38%
2019-04-12 0 0.042 0.040 0.044 0.040 0.042 505,000 20,910 0.0414 0.840 0.800 0.880 0.800 0.840 25,250 0.8281 0.00%
2019-04-11 0 0.042 0.040 0.045 - - 0 0 - 0.840 0.800 0.900 - - 0 - 0.00%
2019-04-10 0 0.042 0.040 0.042 0.042 0.042 20,000 840 0.0420 0.840 0.800 0.840 0.840 0.840 1,000 0.8400 0.00%
2019-04-09 0 0.042 0.040 0.044 0.040 0.044 580,000 23,320 0.0402 0.840 0.800 0.880 0.800 0.880 29,000 0.8041 0.00%
2019-04-08 0 0.042 0.039 0.043 0.039 0.043 1,940,000 78,400 0.0404 0.840 0.780 0.860 0.780 0.860 97,000 0.8082 2.44%
2019-04-04 0 0.041 0.039 0.042 0.038 0.042 4,462,500 177,990 0.0399 0.820 0.780 0.840 0.760 0.840 223,125 0.7977 -6.82%
2019-04-03 0 0.044 0.042 0.046 0.041 0.044 322,500 13,267 0.0411 0.880 0.840 0.920 0.820 0.880 16,125 0.8228 4.76%
2019-04-02 0 0.042 0.040 0.043 0.040 0.043 720,000 29,380 0.0408 0.840 0.800 0.860 0.800 0.860 36,000 0.8161 0.00%
2019-04-01 0 0.042 0.042 0.043 0.042 0.051 1,892,404 90,863 0.0480 0.840 0.840 0.860 0.840 1.020 94,620 0.9603 -2.33%
2019-03-29 0 0.043 0.040 0.043 0.039 0.049 956,018 40,324 0.0422 0.860 0.800 0.860 0.780 0.980 47,801 0.8436 4.88%
2019-03-28 0 0.041 0.038 0.043 0.041 0.041 20,000 820 0.0410 0.820 0.760 0.860 0.820 0.820 1,000 0.8200 2.50%
2019-03-27 0 0.040 0.038 0.042 0.038 0.042 1,480,000 56,760 0.0384 0.800 0.760 0.840 0.760 0.840 74,000 0.7670 5.26%
2019-03-26 0 0.038 0.037 0.039 0.038 0.040 240,000 9,400 0.0392 0.760 0.740 0.780 0.760 0.800 12,000 0.7833 -2.56%
2019-03-25 0 0.039 0.037 0.040 0.037 0.039 345,000 13,315 0.0386 0.780 0.740 0.800 0.740 0.780 17,250 0.7719 -2.50%
2019-03-22 0 0.040 0.039 0.040 0.040 0.040 420,000 16,800 0.0400 0.800 0.780 0.800 0.800 0.800 21,000 0.8000 0.00%
2019-03-21 0 0.040 0.039 0.040 - - 0 0 - 0.800 0.780 0.800 - - 0 - -4.76%
2019-03-20 0 0.042 0.039 0.042 0.039 0.042 300,000 12,120 0.0404 0.840 0.780 0.840 0.780 0.840 15,000 0.8080 0.00%
2019-03-19 0 0.042 0.039 0.042 0.039 0.042 1,960,000 79,500 0.0406 0.840 0.780 0.840 0.780 0.840 98,000 0.8112 2.44%
2019-03-18 0 0.041 0.041 0.042 0.040 0.045 11,840,000 489,140 0.0413 0.820 0.820 0.840 0.800 0.900 592,000 0.8262 -14.58%
2019-03-15 0 0.048 0.045 0.048 0.046 0.048 750,000 35,340 0.0471 0.960 0.900 0.960 0.920 0.960 37,500 0.9424 6.67%
2019-03-14 0 0.045 0.044 0.048 0.044 0.048 1,485,000 68,420 0.0461 0.900 0.880 0.960 0.880 0.960 74,250 0.9215 -2.17%
2019-03-13 0 0.046 0.044 0.046 0.042 0.047 2,080,000 96,980 0.0466 0.920 0.880 0.920 0.840 0.940 104,000 0.9325 2.22%
2019-03-12 0 0.045 0.044 0.045 0.044 0.045 740,000 32,800 0.0443 0.900 0.880 0.900 0.880 0.900 37,000 0.8865 -2.17%
2019-03-11 0 0.046 0.045 0.048 0.046 0.049 1,960,000 91,660 0.0468 0.920 0.900 0.960 0.920 0.980 98,000 0.9353 -6.12%
2019-03-08 0 0.049 0.046 0.049 0.046 0.049 40,000 1,900 0.0475 0.980 0.920 0.980 0.920 0.980 2,000 0.9500 -2.00%
2019-03-07 0 0.050 0.046 0.050 0.043 0.050 2,780,000 130,800 0.0471 1.000 0.920 1.000 0.860 1.000 139,000 0.9410 6.38%
2019-03-06 0 0.047 0.045 0.048 0.045 0.050 567,500 26,332 0.0464 0.940 0.900 0.960 0.900 1.000 28,375 0.9280 2.17%
2019-03-05 0 0.046 0.045 0.046 0.042 0.049 1,800,000 81,540 0.0453 0.920 0.900 0.920 0.840 0.980 90,000 0.9060 -2.13%
2019-03-04 0 0.047 0.046 0.047 0.045 0.050 1,880,000 86,340 0.0459 0.940 0.920 0.940 0.900 1.000 94,000 0.9185 -2.08%
2019-03-01 0 0.048 0.047 0.048 0.046 0.049 2,480,000 116,680 0.0470 0.960 0.940 0.960 0.920 0.980 124,000 0.9410 -2.04%
2019-02-28 0 0.049 0.049 0.050 0.048 0.050 1,840,000 89,340 0.0486 0.980 0.980 1.000 0.960 1.000 92,000 0.9711 0.00%
2019-02-27 0 0.049 0.048 0.050 0.048 0.050 1,600,000 78,200 0.0489 0.980 0.960 1.000 0.960 1.000 80,000 0.9775 -2.00%
2019-02-26 0 0.050 0.049 0.050 0.049 0.052 9,620,000 482,760 0.0502 1.000 0.980 1.000 0.980 1.040 481,000 1.0037 0.00%
2019-02-25 0 0.050 0.049 0.051 0.049 0.057 30,940,000 1,608,180 0.0520 1.000 0.980 1.020 0.980 1.140 1,547,000 1.0395 -1.96%
2019-02-22 0 0.051 0.051 0.052 0.049 0.053 8,965,000 458,210 0.0511 1.020 1.020 1.040 0.980 1.060 448,250 1.0222 -3.77%
2019-02-21 0 0.053 0.053 0.054 0.050 0.059 35,867,500 1,950,690 0.0544 1.060 1.060 1.080 1.000 1.180 1,793,375 1.0877 1.92%
2019-02-20 0 0.052 0.051 0.052 0.048 0.075 162,340,000 8,995,800 0.0554 1.040 1.020 1.040 0.960 1.500 8,117,000 1.1083 -25.71%
2019-02-19 0 0.070 0.070 0.071 0.045 0.073 53,400,000 3,345,200 0.0626 1.400 1.400 1.420 0.900 1.460 2,670,000 1.2529 42.86%
2019-02-18 0 0.049 0.047 0.049 0.045 0.050 3,925,625 186,867 0.0476 0.980 0.940 0.980 0.900 1.000 196,281 0.9520 16.67%
2019-02-15 0 0.042 0.040 0.042 0.038 0.043 3,600,000 143,360 0.0398 0.840 0.800 0.840 0.760 0.860 180,000 0.7964 5.00%
2019-02-14 0 0.040 0.040 0.042 0.038 0.042 13,860,000 556,760 0.0402 0.800 0.800 0.840 0.760 0.840 693,000 0.8034 -2.44%
2019-02-13 0 0.041 0.039 0.041 0.035 0.045 17,150,000 703,850 0.0410 0.820 0.780 0.820 0.700 0.900 857,500 0.8208 28.12%
2019-02-12 0 0.032 0.030 0.033 - - 0 0 - 0.640 0.600 0.660 - - 0 - 0.00%
2019-02-11 0 0.032 0.031 0.033 0.031 0.032 3,100,000 97,320 0.0314 0.640 0.620 0.660 0.620 0.640 155,000 0.6279 3.23%
2019-02-08 0 0.031 0.029 0.034 0.030 0.031 569,750 17,293 0.0304 0.620 0.580 0.680 0.600 0.620 28,488 0.6070 3.33%
2019-02-04 0 0.030 0.027 0.031 - - 0 0 - 0.600 0.540 0.620 - - 0 - 0.00%
2019-02-01 0 0.030 0.027 0.030 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2019-01-31 0 0.030 0.027 0.030 0.027 0.031 107,500 2,937 0.0273 0.600 0.540 0.600 0.540 0.620 5,375 0.5464 0.00%
2019-01-30 0 0.030 0.027 0.031 - - 0 0 - 0.600 0.540 0.620 - - 0 - 0.00%
2019-01-29 0 0.030 0.027 0.031 - - 0 0 - 0.600 0.540 0.620 - - 0 - 0.00%
2019-01-28 0 0.030 0.028 0.030 0.028 0.030 320,000 9,000 0.0281 0.600 0.560 0.600 0.560 0.600 16,000 0.5625 -3.23%
2019-01-25 0 0.031 0.028 0.031 - - 0 0 - 0.620 0.560 0.620 - - 0 - 0.00%
2019-01-24 0 0.031 0.027 0.031 0.031 0.031 20,000 620 0.0310 0.620 0.540 0.620 0.620 0.620 1,000 0.6200 3.33%
2019-01-23 0 0.030 0.029 0.030 0.027 0.031 900,000 25,980 0.0289 0.600 0.580 0.600 0.540 0.620 45,000 0.5773 3.45%
2019-01-22 0 0.029 0.027 0.029 0.027 0.030 1,145,312 32,296 0.0282 0.580 0.540 0.580 0.540 0.600 57,266 0.5640 0.00%
2019-01-21 0 0.029 0.028 0.029 0.027 0.031 1,020,000 29,200 0.0286 0.580 0.560 0.580 0.540 0.620 51,000 0.5725 -12.12%
2019-01-18 0 0.033 0.032 0.033 0.031 0.042 8,353,500 278,818 0.0334 0.660 0.640 0.660 0.620 0.840 417,675 0.6675 -23.26%
2019-01-17 0 0.043 0.034 0.043 0.033 0.045 1,465,000 51,450 0.0351 0.860 0.680 0.860 0.660 0.900 73,250 0.7024 22.86%
2019-01-16 0 0.035 0.027 0.035 0.031 0.035 2,580,000 81,680 0.0317 0.700 0.540 0.700 0.620 0.700 129,000 0.6332 12.90%
2019-01-15 0 0.031 0.029 0.031 0.027 0.031 1,400,000 42,260 0.0302 0.620 0.580 0.620 0.540 0.620 70,000 0.6037 0.00%
2019-01-14 0 0.031 0.029 0.031 0.028 0.031 1,360,000 38,780 0.0285 0.620 0.580 0.620 0.560 0.620 68,000 0.5703 3.33%
2019-01-11 0 0.030 0.029 0.030 0.030 0.030 780,000 23,400 0.0300 0.600 0.580 0.600 0.600 0.600 39,000 0.6000 -3.23%
2019-01-10 0 0.031 0.028 0.031 - - 0 0 - 0.620 0.560 0.620 - - 0 - 0.00%
2019-01-09 0 0.031 0.030 0.031 0.030 0.032 960,000 29,480 0.0307 0.620 0.600 0.620 0.600 0.640 48,000 0.6142 -3.13%
2019-01-08 0 0.032 0.032 0.033 0.030 0.034 5,280,000 171,000 0.0324 0.640 0.640 0.660 0.600 0.680 264,000 0.6477 -3.03%
2019-01-07 0 0.033 0.031 0.033 0.032 0.037 7,060,000 227,520 0.0322 0.660 0.620 0.660 0.640 0.740 353,000 0.6445 -5.71%
2019-01-04 0 0.035 0.032 0.036 - - 0 0 - 0.700 0.640 0.720 - - 0 - 0.00%
2019-01-03 0 0.035 0.032 0.036 - - 1,040,000 33,280 0.0320 0.700 0.640 0.720 - - 52,000 0.6400 0.00%
2019-01-02 0 0.035 0.034 0.036 0.033 0.035 59,050 1,938 0.0328 0.700 0.680 0.720 0.660 0.700 2,953 0.6564 -2.78%
2018-12-31 0 0.036 0.034 0.036 0.032 0.037 240,000 8,360 0.0348 0.720 0.680 0.720 0.640 0.740 12,000 0.6967 0.00%
2018-12-28 0 0.036 0.033 0.036 0.032 0.038 1,097,525 38,345 0.0349 0.720 0.660 0.720 0.640 0.760 54,876 0.6988 0.00%
2018-12-27 0 0.036 0.036 0.038 0.036 0.036 120,000 4,320 0.0360 0.720 0.720 0.760 0.720 0.720 6,000 0.7200 2.86%
2018-12-24 0 0.035 0.035 0.037 0.035 0.037 580,000 20,900 0.0360 0.700 0.700 0.740 0.700 0.740 29,000 0.7207 0.00%
2018-12-21 0 0.035 0.035 0.036 0.035 0.040 5,980,000 221,000 0.0370 0.700 0.700 0.720 0.700 0.800 299,000 0.7391 -7.89%
2018-12-20 0 0.038 0.036 0.038 0.037 0.039 4,640,000 174,040 0.0375 0.760 0.720 0.760 0.740 0.780 232,000 0.7502 2.70%
2018-12-19 0 0.037 0.036 0.038 0.037 0.040 5,500,000 209,160 0.0380 0.740 0.720 0.760 0.740 0.800 275,000 0.7606 0.00%
2018-12-18 0 0.037 0.036 0.037 0.036 0.039 2,240,000 83,380 0.0372 0.740 0.720 0.740 0.720 0.780 112,000 0.7445 2.78%
2018-12-17 0 0.036 0.035 0.037 0.036 0.043 28,960,000 1,095,080 0.0378 0.720 0.700 0.740 0.720 0.860 1,448,000 0.7563 -2.70%
2018-12-14 0 0.037 0.036 0.037 0.035 0.040 4,227,500 157,040 0.0371 0.740 0.720 0.740 0.700 0.800 211,375 0.7429 -11.90%
2018-12-13 0 0.042 0.038 0.042 0.041 0.045 600,000 24,700 0.0412 0.840 0.760 0.840 0.820 0.900 30,000 0.8233 2.44%
2018-12-12 0 0.041 0.041 0.042 0.037 0.043 8,220,000 336,760 0.0410 0.820 0.820 0.840 0.740 0.860 411,000 0.8194 2.50%
2018-12-11 0 0.040 0.038 0.040 0.038 0.040 1,100,000 42,360 0.0385 0.800 0.760 0.800 0.760 0.800 55,000 0.7702 0.00%
2018-12-10 0 0.040 0.037 0.040 0.037 0.040 1,360,000 52,740 0.0388 0.800 0.740 0.800 0.740 0.800 68,000 0.7756 0.00%
2018-12-07 0 0.040 0.038 0.040 0.038 0.041 5,200,000 204,020 0.0392 0.800 0.760 0.800 0.760 0.820 260,000 0.7847 11.11%
2018-12-06 0 0.036 0.035 0.036 0.036 0.041 7,238,000 271,618 0.0375 0.720 0.700 0.720 0.720 0.820 361,900 0.7505 -12.20%
2018-12-05 0 0.041 0.039 0.042 0.039 0.042 5,760,000 229,660 0.0399 0.820 0.780 0.840 0.780 0.840 288,000 0.7974 -4.65%
2018-12-04 0 0.043 0.041 0.043 0.040 0.048 5,620,000 233,840 0.0416 0.860 0.820 0.860 0.800 0.960 281,000 0.8322 7.50%
2018-12-03 0 0.040 0.040 0.042 0.040 0.048 910,546 37,389 0.0411 0.800 0.800 0.840 0.800 0.960 45,527 0.8212 -6.98%
2018-11-30 0 0.043 0.042 0.043 0.041 0.050 4,940,000 215,560 0.0436 0.860 0.840 0.860 0.820 1.000 247,000 0.8727 -4.44%
2018-11-29 0 0.045 0.042 0.045 0.039 0.045 5,200,000 218,340 0.0420 0.900 0.840 0.900 0.780 0.900 260,000 0.8398 2.27%
2018-11-28 0 0.044 0.043 0.045 0.042 0.048 3,920,000 173,320 0.0442 0.880 0.860 0.900 0.840 0.960 196,000 0.8843 -10.20%
2018-11-27 0 0.049 0.047 0.050 0.046 0.050 2,420,000 117,720 0.0486 0.980 0.940 1.000 0.920 1.000 121,000 0.9729 -2.00%
2018-11-26 0 0.050 0.047 0.050 0.046 0.053 6,020,000 292,180 0.0485 1.000 0.940 1.000 0.920 1.060 301,000 0.9707 0.00%
2018-11-23 0 0.050 0.047 0.050 0.046 0.051 1,560,000 74,000 0.0474 1.000 0.940 1.000 0.920 1.020 78,000 0.9487 -1.96%
2018-11-22 0 0.051 0.050 0.052 0.050 0.051 2,640,000 132,520 0.0502 1.020 1.000 1.040 1.000 1.020 132,000 1.0039 -1.92%
2018-11-21 0 0.052 0.051 0.052 0.049 0.058 3,640,000 183,300 0.0504 1.040 1.020 1.040 0.980 1.160 182,000 1.0071 -5.45%
2018-11-20 0 0.055 0.052 0.056 0.050 0.059 7,925,000 419,380 0.0529 1.100 1.040 1.120 1.000 1.180 396,250 1.0584 -8.33%
2018-11-19 0 0.060 0.053 0.060 - - 0 0 - 1.200 1.060 1.200 - - 0 - 0.00%
2018-11-16 0 0.060 0.059 0.063 0.058 0.065 900,000 53,460 0.0594 1.200 1.180 1.260 1.160 1.300 45,000 1.1880 0.00%
2018-11-15 0 0.060 0.058 0.060 0.060 0.061 300,000 18,020 0.0601 1.200 1.160 1.200 1.200 1.220 15,000 1.2013 -3.23%
2018-11-14 0 0.062 0.057 0.062 0.059 0.062 980,000 58,340 0.0595 1.240 1.140 1.240 1.180 1.240 49,000 1.1906 -1.59%
2018-11-13 0 0.063 0.059 0.063 0.060 0.065 960,000 58,160 0.0606 1.260 1.180 1.260 1.200 1.300 48,000 1.2117 0.00%
2018-11-12 0 0.063 0.063 0.064 0.062 0.069 620,000 39,100 0.0631 1.260 1.260 1.280 1.240 1.380 31,000 1.2613 -3.08%
2018-11-09 0 0.065 0.065 0.067 0.064 0.140 8,220,000 586,980 0.0714 1.300 1.300 1.340 1.280 2.800 411,000 1.4282 -7.14%
2018-11-08 0 0.070 0.065 0.070 0.068 0.070 1,340,000 91,620 0.0684 1.400 1.300 1.400 1.360 1.400 67,000 1.3675 4.48%
2018-11-07 0 0.067 0.065 0.068 0.066 0.067 660,000 43,580 0.0660 1.340 1.300 1.360 1.320 1.340 33,000 1.3206 -9.46%
2018-11-06 0 0.074 0.064 0.074 0.075 0.075 20,000 1,500 0.0750 1.480 1.280 1.480 1.500 1.500 1,000 1.5000 0.00%
2018-11-05 0 0.074 0.063 0.074 0.076 0.076 20,000 1,520 0.0760 1.480 1.260 1.480 1.520 1.520 1,000 1.5200 5.71%
2018-11-02 0 0.070 0.069 0.070 0.069 0.070 80,000 5,540 0.0693 1.400 1.380 1.400 1.380 1.400 4,000 1.3850 -1.41%
2018-11-01 0 0.071 0.071 0.074 0.071 0.072 560,000 40,040 0.0715 1.420 1.420 1.480 1.420 1.440 28,000 1.4300 -2.74%
2018-10-31 0 0.073 0.069 0.073 0.069 0.079 2,745,000 198,910 0.0725 1.460 1.380 1.460 1.380 1.580 137,250 1.4493 -5.19%
2018-10-30 0 0.077 0.073 0.077 0.075 0.078 760,000 57,120 0.0752 1.540 1.460 1.540 1.500 1.560 38,000 1.5032 -1.28%
2018-10-29 0 0.078 0.073 0.078 0.080 0.080 20,000 1,600 0.0800 1.560 1.460 1.560 1.600 1.600 1,000 1.6000 0.00%
2018-10-26 0 0.078 0.075 0.079 0.077 0.085 60,000 4,800 0.0800 1.560 1.500 1.580 1.540 1.700 3,000 1.6000 0.00%
2018-10-25 0 0.078 0.071 0.078 0.080 0.080 20,000 1,600 0.0800 1.560 1.420 1.560 1.600 1.600 1,000 1.6000 1.30%
2018-10-24 0 0.077 0.074 0.077 0.074 0.077 320,000 23,800 0.0744 1.540 1.480 1.540 1.480 1.540 16,000 1.4875 -3.75%
2018-10-23 0 0.080 0.077 0.081 0.080 0.082 120,000 9,640 0.0803 1.600 1.540 1.620 1.600 1.640 6,000 1.6067 -4.76%
2018-10-22 0 0.084 0.081 0.085 0.082 0.090 960,000 80,760 0.0841 1.680 1.620 1.700 1.640 1.800 48,000 1.6825 -3.45%
2018-10-19 0 0.087 0.078 0.087 0.078 0.109 3,720,000 322,620 0.0867 1.740 1.560 1.740 1.560 2.180 186,000 1.7345 8.75%
2018-10-18 0 0.080 0.075 0.080 0.075 0.080 496,000 38,780 0.0782 1.600 1.500 1.600 1.500 1.600 24,800 1.5637 -3.61%
2018-10-16 0 0.083 0.075 0.083 0.078 0.087 155,000 12,360 0.0797 1.660 1.500 1.660 1.560 1.740 7,750 1.5948 6.41%
2018-10-15 0 0.078 0.077 0.080 0.073 0.083 542,500 42,467 0.0783 1.560 1.540 1.600 1.460 1.660 27,125 1.5656 -8.24%
2018-10-12 0 0.085 0.074 0.085 0.074 0.085 1,300,000 102,360 0.0787 1.700 1.480 1.700 1.480 1.700 65,000 1.5748 6.25%
2018-10-11 0 0.080 0.074 0.080 0.069 0.082 1,660,000 123,615 0.0745 1.600 1.480 1.600 1.380 1.640 83,000 1.4893 1.27%
2018-10-10 0 0.079 0.074 0.081 0.071 0.080 495,000 36,785 0.0743 1.580 1.480 1.620 1.420 1.600 24,750 1.4863 -2.47%
2018-10-09 0 0.081 0.075 0.083 - - 0 0 - 1.620 1.500 1.660 - - 0 - 0.00%
2018-10-08 0 0.081 0.078 0.084 0.080 0.082 882,500 70,902 0.0803 1.620 1.560 1.680 1.600 1.640 44,125 1.6068 -6.90%
2018-10-05 0 0.087 0.081 0.087 - - 0 0 - 1.740 1.620 1.740 - - 0 - 0.00%
2018-10-04 0 0.087 0.082 0.087 - - 0 0 - 1.740 1.640 1.740 - - 0 - 0.00%
2018-10-03 0 0.087 0.082 0.087 0.083 0.087 125,595 10,436 0.0831 1.740 1.640 1.740 1.660 1.740 6,280 1.6618 2.35%
2018-10-02 0 0.085 0.085 0.090 0.084 0.088 140,000 11,980 0.0856 1.700 1.700 1.800 1.680 1.760 7,000 1.7114 -4.49%
2018-09-28 0 0.089 0.084 0.089 - - 5,000 390 0.0780 1.780 1.680 1.780 - - 250 1.5600 -1.11%
2018-09-27 0 0.090 0.088 0.090 0.088 0.092 120,000 10,640 0.0887 1.800 1.760 1.800 1.760 1.840 6,000 1.7733 -4.26%
2018-09-26 0 0.094 0.086 0.094 0.084 0.097 480,000 43,440 0.0905 1.880 1.720 1.880 1.680 1.940 24,000 1.8100 4.44%
2018-09-24 0 0.090 0.085 0.090 0.084 0.100 320,000 28,800 0.0900 1.800 1.700 1.800 1.680 2.000 16,000 1.8000 2.27%
2018-09-21 0 0.088 0.087 0.092 0.088 0.101 300,000 27,840 0.0928 1.760 1.740 1.840 1.760 2.020 15,000 1.8560 0.00%
2018-09-20 0 0.088 0.086 0.090 0.088 0.102 300,000 27,080 0.0903 1.760 1.720 1.800 1.760 2.040 15,000 1.8053 0.00%
2018-09-19 0 0.088 0.083 0.090 - - 0 0 - 1.760 1.660 1.800 - - 0 - 0.00%
2018-09-18 0 0.088 0.086 0.089 0.088 0.102 220,000 20,520 0.0933 1.760 1.720 1.780 1.760 2.040 11,000 1.8655 0.00%
2018-09-17 0 0.088 0.084 0.088 0.082 0.120 1,382,500 126,525 0.0915 1.760 1.680 1.760 1.640 2.400 69,125 1.8304 1.15%
2018-09-14 0 0.087 0.086 0.092 0.087 0.093 165,000 14,560 0.0882 1.740 1.720 1.840 1.740 1.860 8,250 1.7648 -8.42%
2018-09-13 0 0.095 0.089 0.095 0.091 0.103 320,415 30,032 0.0937 1.900 1.780 1.900 1.820 2.060 16,021 1.8746 0.00%
2018-09-12 0 0.095 0.095 0.100 0.095 0.103 160,000 16,000 0.1000 1.900 1.900 2.000 1.900 2.060 8,000 2.0000 -12.84%
2018-09-11 0 0.109 0.103 0.110 0.102 0.119 985,000 104,445 0.1060 2.180 2.060 2.200 2.040 2.380 49,250 2.1207 7.92%
2018-09-10 0 0.101 0.083 0.101 0.101 0.101 20,000 2,020 0.1010 2.020 1.660 2.020 2.020 2.020 1,000 2.0200 1.00%
2018-09-07 0 0.100 0.095 0.100 0.096 0.100 560,000 55,270 0.0987 2.000 1.900 2.000 1.920 2.000 28,000 1.9739 -2.91%
2018-09-06 0 0.103 0.095 0.104 0.094 0.105 2,520,000 244,500 0.0970 2.060 1.900 2.080 1.880 2.100 126,000 1.9405 10.75%
2018-09-05 0 0.093 0.088 0.093 0.085 0.095 820,000 76,260 0.0930 1.860 1.760 1.860 1.700 1.900 41,000 1.8600 -1.06%
2018-09-04 0 0.094 0.089 0.094 0.087 0.095 4,620,039 419,603 0.0908 1.880 1.780 1.880 1.740 1.900 231,002 1.8164 8.05%
2018-09-03 0 0.087 0.080 0.088 0.079 0.089 2,660,000 224,760 0.0845 1.740 1.600 1.760 1.580 1.780 133,000 1.6899 10.13%
2018-08-31 0 0.079 0.077 0.079 0.076 0.089 1,920,000 153,440 0.0799 1.580 1.540 1.580 1.520 1.780 96,000 1.5983 -12.22%
2018-08-30 0 0.090 0.081 0.090 0.081 0.094 1,247,500 111,412 0.0893 1.800 1.620 1.800 1.620 1.880 62,375 1.7862 2.27%
2018-08-29 0 0.088 0.082 0.088 - - 0 0 - 1.760 1.640 1.760 - - 0 - -2.22%
2018-08-28 0 0.090 0.081 0.090 - - 0 0 - 1.800 1.620 1.800 - - 0 - 0.00%
2018-08-27 0 0.090 0.077 0.090 - - 0 0 - 1.800 1.540 1.800 - - 0 - 0.00%
2018-08-24 0 0.090 0.079 0.090 0.078 0.090 860,000 72,500 0.0843 1.800 1.580 1.800 1.560 1.800 43,000 1.6860 0.00%
2018-08-23 0 0.090 0.079 0.090 - - 7,011 511 0.0729 1.800 1.580 1.800 - - 351 1.4577 0.00%
2018-08-22 0 0.090 0.078 0.090 0.088 0.090 350,000 30,680 0.0877 1.800 1.560 1.800 1.760 1.800 17,500 1.7531 1.12%
2018-08-21 0 0.089 0.079 0.089 0.089 0.089 20,000 1,780 0.0890 1.780 1.580 1.780 1.780 1.780 1,000 1.7800 0.00%
2018-08-20 0 0.089 0.078 0.089 - - 0 0 - 1.780 1.560 1.780 - - 0 - 0.00%
2018-08-17 0 0.089 0.071 0.089 0.089 0.089 20,000 1,780 0.0890 1.780 1.420 1.780 1.780 1.780 1,000 1.7800 1.14%
2018-08-16 0 0.088 0.078 0.088 - - 0 0 - 1.760 1.560 1.760 - - 0 - 0.00%
2018-08-15 0 0.088 0.079 0.088 - - 0 0 - 1.760 1.580 1.760 - - 0 - 0.00%
2018-08-14 0 0.088 0.080 0.088 0.088 0.088 40,000 3,520 0.0880 1.760 1.600 1.760 1.760 1.760 2,000 1.7600 -1.12%
2018-08-13 0 0.089 0.080 0.089 - - 15,000 1,050 0.0700 1.780 1.600 1.780 - - 750 1.4000 0.00%
2018-08-10 0 0.089 0.081 0.089 - - 0 0 - 1.780 1.620 1.780 - - 0 - 0.00%
2018-08-09 0 0.089 0.080 0.089 0.089 0.089 50,000 4,340 0.0868 1.780 1.600 1.780 1.780 1.780 2,500 1.7360 -1.11%
2018-08-08 0 0.090 0.081 0.090 - - 4,218 316 0.0749 1.800 1.620 1.800 - - 211 1.4983 0.00%
2018-08-07 0 0.090 0.082 0.090 - - 0 0 - 1.800 1.640 1.800 - - 0 - 0.00%
2018-08-06 0 0.090 0.083 0.090 0.089 0.090 60,000 5,380 0.0897 1.800 1.660 1.800 1.780 1.800 3,000 1.7933 1.12%
2018-08-03 0 0.089 0.087 0.090 0.076 0.090 2,700,000 237,080 0.0878 1.780 1.740 1.800 1.520 1.800 135,000 1.7561 1.14%
2018-08-02 0 0.088 0.082 0.088 0.075 0.090 4,840,000 394,460 0.0815 1.760 1.640 1.760 1.500 1.800 242,000 1.6300 10.00%
2018-08-01 0 0.080 0.080 0.083 0.080 0.089 2,940,000 242,280 0.0824 1.600 1.600 1.660 1.600 1.780 147,000 1.6482 -15.79%
2018-07-31 0 0.095 0.082 0.095 - - 0 0 - 1.900 1.640 1.900 - - 0 - -1.04%
2018-07-30 0 0.096 0.086 0.096 - - 0 0 - 1.920 1.720 1.920 - - 0 - -3.03%
2018-07-27 0 0.099 0.084 0.099 0.099 0.099 20,000 1,980 0.0990 1.980 1.680 1.980 1.980 1.980 1,000 1.9800 3.12%
2018-07-26 0 0.096 0.086 0.096 0.090 0.098 80,000 7,500 0.0938 1.920 1.720 1.920 1.800 1.960 4,000 1.8750 3.23%
2018-07-25 0 0.093 0.084 0.098 - - 0 0 - 1.860 1.680 1.960 - - 0 - 0.00%
2018-07-24 0 0.093 0.083 0.093 0.095 0.095 20,000 1,900 0.0950 1.860 1.660 1.860 1.900 1.900 1,000 1.9000 0.00%
2018-07-23 0 0.093 0.085 0.093 - - 0 0 - 1.860 1.700 1.860 - - 0 - 0.00%
2018-07-20 0 0.093 0.083 0.093 0.090 0.093 100,000 9,120 0.0912 1.860 1.660 1.860 1.800 1.860 5,000 1.8240 1.09%
2018-07-19 0 0.092 0.085 0.092 0.082 0.095 600,000 53,500 0.0892 1.840 1.700 1.840 1.640 1.900 30,000 1.7833 -2.13%
2018-07-18 0 0.094 0.093 0.094 0.094 0.100 60,000 5,880 0.0980 1.880 1.860 1.880 1.880 2.000 3,000 1.9600 0.00%
2018-07-17 0 0.094 0.091 0.098 0.093 0.098 200,000 18,820 0.0941 1.880 1.820 1.960 1.860 1.960 10,000 1.8820 -6.00%
2018-07-16 0 0.100 0.100 0.102 0.098 0.117 117,500 12,397 0.1055 2.000 2.000 2.040 1.960 2.340 5,875 2.1101 -5.66%
2018-07-13 0 0.106 0.090 0.106 0.096 0.108 600,000 60,260 0.1004 2.120 1.800 2.120 1.920 2.160 30,000 2.0087 10.42%
2018-07-12 0 0.096 0.090 0.096 0.090 0.096 100,000 9,120 0.0912 1.920 1.800 1.920 1.800 1.920 5,000 1.8240 1.05%
2018-07-11 0 0.095 0.085 0.100 0.095 0.095 20,000 1,900 0.0950 1.900 1.700 2.000 1.900 1.900 1,000 1.9000 -2.06%
2018-07-10 0 0.097 0.088 0.097 0.090 0.098 782,500 73,345 0.0937 1.940 1.760 1.940 1.800 1.960 39,125 1.8746 12.79%
2018-07-09 0 0.086 0.085 0.086 0.087 0.090 1,062,500 93,492 0.0880 1.720 1.700 1.720 1.740 1.800 53,125 1.7598 -10.42%
2018-07-06 0 0.096 0.090 0.096 0.090 0.097 400,000 36,580 0.0915 1.920 1.800 1.920 1.800 1.940 20,000 1.8290 -2.04%
2018-07-05 0 0.098 0.090 0.098 - - 0 0 - 1.960 1.800 1.960 - - 0 - -1.01%
2018-07-04 0 0.099 0.090 0.099 - - 0 0 - 1.980 1.800 1.980 - - 0 - 0.00%
2018-07-03 0 0.099 0.091 0.099 0.091 0.099 120,000 11,160 0.0930 1.980 1.820 1.980 1.820 1.980 6,000 1.8600 0.00%
2018-06-29 0 0.099 0.094 0.099 - - 0 0 - 1.980 1.880 1.980 - - 0 - 0.00%
2018-06-28 0 0.099 0.094 0.099 0.091 0.100 632,500 61,722 0.0976 1.980 1.880 1.980 1.820 2.000 31,625 1.9517 -1.00%
2018-06-27 0 0.100 0.093 0.100 0.099 0.100 200,000 19,980 0.0999 2.000 1.860 2.000 1.980 2.000 10,000 1.9980 1.01%
2018-06-26 0 0.099 0.093 0.099 0.089 0.100 3,620,000 353,760 0.0977 1.980 1.860 1.980 1.780 2.000 181,000 1.9545 10.00%
2018-06-25 0 0.090 0.090 0.095 0.090 0.096 2,134,375 198,033 0.0928 1.800 1.800 1.900 1.800 1.920 106,719 1.8557 -13.46%
2018-06-22 0 0.104 0.095 0.105 0.088 0.104 500,000 47,720 0.0954 2.080 1.900 2.100 1.760 2.080 25,000 1.9088 0.97%
2018-06-21 0 0.103 0.103 0.108 0.100 0.103 220,000 22,600 0.1027 2.060 2.060 2.160 2.000 2.060 11,000 2.0545 -3.74%
2018-06-20 0 0.107 0.105 0.108 0.101 0.107 300,000 31,120 0.1037 2.140 2.100 2.160 2.020 2.140 15,000 2.0747 -2.73%
2018-06-19 0 0.110 0.104 0.112 0.101 0.112 1,714,025 179,454 0.1047 2.200 2.080 2.240 2.020 2.240 85,701 2.0939 -8.33%
2018-06-15 0 0.120 0.110 0.120 0.120 0.120 20,000 2,400 0.1200 2.400 2.200 2.400 2.400 2.400 1,000 2.4000 4.35%
2018-06-14 0 0.115 0.107 0.120 - - 0 0 - 2.300 2.140 2.400 - - 0 - 0.00%
2018-06-13 0 0.115 0.107 0.120 - - 0 0 - 2.300 2.140 2.400 - - 0 - 0.00%
2018-06-12 0 0.115 0.108 0.122 - - 0 0 - 2.300 2.160 2.440 - - 0 - 0.00%
2018-06-11 0 0.115 0.111 0.122 0.115 0.116 407,500 47,010 0.1154 2.300 2.220 2.440 2.300 2.320 20,375 2.3072 0.00%
2018-06-08 0 0.115 0.102 0.122 - - 0 0 - 2.300 2.040 2.440 - - 0 - 0.00%
2018-06-07 0 0.115 0.103 0.122 - - 0 0 - 2.300 2.060 2.440 - - 0 - 0.00%
2018-06-06 0 0.115 0.106 0.123 - - 0 0 - 2.300 2.120 2.460 - - 0 - 0.00%
2018-06-05 0 0.115 0.104 0.124 - - 0 0 - 2.300 2.080 2.480 - - 0 - 0.00%
2018-06-04 0 0.115 0.104 0.120 - - 0 0 - 2.300 2.080 2.400 - - 0 - 0.00%
2018-06-01 0 0.115 0.115 0.123 0.111 0.114 520,000 58,020 0.1116 2.300 2.300 2.460 2.220 2.280 26,000 2.2315 0.88%
2018-05-31 0 0.114 0.114 0.132 0.114 0.114 300,000 34,200 0.1140 2.280 2.280 2.640 2.280 2.280 15,000 2.2800 -1.72%
2018-05-30 0 0.116 0.116 0.125 0.116 0.116 40,000 4,640 0.1160 2.320 2.320 2.500 2.320 2.320 2,000 2.3200 -7.20%
2018-05-29 0 0.125 0.119 0.128 - - 0 0 - 2.500 2.380 2.560 - - 0 - 0.00%
2018-05-28 0 0.125 0.116 0.125 0.130 0.130 20,000 2,600 0.1300 2.500 2.320 2.500 2.600 2.600 1,000 2.6000 2.46%
2018-05-25 0 0.122 0.122 0.123 0.116 0.126 360,000 43,240 0.1201 2.440 2.440 2.460 2.320 2.520 18,000 2.4022 3.39%
2018-05-24 0 0.118 0.113 0.118 0.110 0.120 1,240,000 144,120 0.1162 2.360 2.260 2.360 2.200 2.400 62,000 2.3245 1.72%
2018-05-23 0 0.116 0.110 0.116 - - 0 0 - 2.320 2.200 2.320 - - 0 - 0.00%
2018-05-21 0 0.116 0.112 0.116 0.112 0.119 500,000 57,820 0.1156 2.320 2.240 2.320 2.240 2.380 25,000 2.3128 1.75%
2018-05-18 0 0.114 0.113 0.120 0.112 0.121 1,060,000 122,040 0.1151 2.280 2.260 2.400 2.240 2.420 53,000 2.3026 -5.79%
2018-05-17 0 0.121 0.121 0.123 0.110 0.122 585,000 69,385 0.1186 2.420 2.420 2.460 2.200 2.440 29,250 2.3721 2.54%
2018-05-16 0 0.118 0.109 0.118 0.118 0.118 20,000 2,360 0.1180 2.360 2.180 2.360 2.360 2.360 1,000 2.3600 1.72%
2018-05-15 0 0.116 0.111 0.116 0.111 0.120 860,000 96,760 0.1125 2.320 2.220 2.320 2.220 2.400 43,000 2.2502 -3.33%
2018-05-14 0 0.120 0.114 0.120 0.110 0.130 700,000 80,560 0.1151 2.400 2.280 2.400 2.200 2.600 35,000 2.3017 -11.11%
2018-05-11 0 0.135 0.131 0.134 0.100 0.135 9,260,000 953,340 0.1030 2.700 2.620 2.680 2.000 2.700 463,000 2.0590 35.00%
2018-05-10 0 0.100 0.103 0.104 0.100 0.100 120,000 12,000 0.1000 2.000 2.060 2.080 2.000 2.000 6,000 2.0000 -3.85%
2018-05-09 0 0.104 0.102 0.105 0.100 0.104 320,000 33,200 0.1038 2.080 2.040 2.100 2.000 2.080 16,000 2.0750 4.00%
2018-05-08 0 0.100 0.097 0.100 0.100 0.100 227,500 22,675 0.0997 2.000 1.940 2.000 2.000 2.000 11,375 1.9934 -1.96%
2018-05-07 0 0.102 0.096 0.103 - - 0 0 - 2.040 1.920 2.060 - - 0 - 0.00%
2018-05-04 0 0.102 0.100 0.102 0.103 0.103 42,500 4,197 0.0988 2.040 2.000 2.040 2.060 2.060 2,125 1.9751 -3.77%
2018-05-03 0 0.106 0.101 0.106 0.108 0.109 120,000 12,980 0.1082 2.120 2.020 2.120 2.160 2.180 6,000 2.1633 4.95%
2018-05-02 0 0.101 0.101 0.105 0.100 0.101 59,000 5,730 0.0971 2.020 2.020 2.100 2.000 2.020 2,950 1.9424 -1.94%
2018-04-30 0 0.103 0.099 0.103 - - 0 0 - 2.060 1.980 2.060 - - 0 - -0.96%
2018-04-27 0 0.104 0.101 0.104 0.100 0.104 3,860,000 386,080 0.1000 2.080 2.020 2.080 2.000 2.080 193,000 2.0004 -0.95%
2018-04-26 0 0.105 0.099 0.105 0.103 0.106 670,000 69,550 0.1038 2.100 1.980 2.100 2.060 2.120 33,500 2.0761 -0.94%
2018-04-25 0 0.106 0.100 0.108 - - 0 0 - 2.120 2.000 2.160 - - 0 - 0.00%
2018-04-24 0 0.106 0.102 0.106 - - 0 0 - 2.120 2.040 2.120 - - 0 - -1.85%
2018-04-23 0 0.108 0.101 0.108 0.100 0.116 1,360,000 141,300 0.1039 2.160 2.020 2.160 2.000 2.320 68,000 2.0779 -7.69%
2018-04-20 0 0.117 0.108 0.117 - - 0 0 - 2.340 2.160 2.340 - - 0 - -0.85%
2018-04-19 0 0.118 0.107 0.118 - - 0 0 - 2.360 2.140 2.360 - - 0 - 0.00%
2018-04-18 0 0.118 0.111 0.118 0.108 0.119 360,000 40,200 0.1117 2.360 2.220 2.360 2.160 2.380 18,000 2.2333 -2.48%
2018-04-17 0 0.121 0.112 0.124 - - 4,219 442 0.1048 2.420 2.240 2.480 - - 211 2.0953 0.00%
2018-04-16 0 0.121 0.113 0.123 - - 2,547 269 0.1056 2.420 2.260 2.460 - - 127 2.1123 0.00%
2018-04-13 0 0.121 0.117 0.122 0.115 0.121 153,183 17,890 0.1168 2.420 2.340 2.440 2.300 2.420 7,659 2.3358 0.83%
2018-04-12 0 0.120 0.116 0.120 0.120 0.128 300,000 36,180 0.1206 2.400 2.320 2.400 2.400 2.560 15,000 2.4120 -3.23%
2018-04-11 0 0.124 0.122 0.125 0.122 0.124 340,000 41,580 0.1223 2.480 2.440 2.500 2.440 2.480 17,000 2.4459 -4.62%
2018-04-10 0 0.130 0.122 0.141 0.122 0.140 240,000 30,600 0.1275 2.600 2.440 2.820 2.440 2.800 12,000 2.5500 -1.52%
2018-04-09 0 0.132 0.122 0.134 0.132 0.132 20,000 2,640 0.1320 2.640 2.440 2.680 2.640 2.640 1,000 2.6400 4.76%
2018-04-06 0 0.126 0.121 0.126 0.121 0.129 260,000 31,860 0.1225 2.520 2.420 2.520 2.420 2.580 13,000 2.4508 -3.82%
2018-04-04 0 0.131 0.121 0.132 0.131 0.131 20,000 2,620 0.1310 2.620 2.420 2.640 2.620 2.620 1,000 2.6200 0.77%
2018-04-03 0 0.130 0.121 0.132 0.130 0.130 20,000 2,600 0.1300 2.600 2.420 2.640 2.600 2.600 1,000 2.6000 0.78%
2018-03-29 0 0.129 0.121 0.131 - - 0 0 - 2.580 2.420 2.620 - - 0 - 0.00%
2018-03-28 0 0.129 0.121 0.130 0.120 0.129 40,000 4,980 0.1245 2.580 2.420 2.600 2.400 2.580 2,000 2.4900 4.03%
2018-03-27 0 0.124 0.120 0.124 - - 0 0 - 2.480 2.400 2.480 - - 0 - 0.00%
2018-03-26 0 0.124 0.122 0.124 0.122 0.126 200,000 24,560 0.1228 2.480 2.440 2.480 2.440 2.520 10,000 2.4560 -3.88%
2018-03-23 0 0.129 0.120 0.129 0.120 0.133 341,000 42,052 0.1233 2.580 2.400 2.580 2.400 2.660 17,050 2.4664 -3.73%
2018-03-22 0 0.134 0.124 0.134 0.136 0.136 20,000 2,720 0.1360 2.680 2.480 2.680 2.720 2.720 1,000 2.7200 3.88%
2018-03-21 0 0.129 0.121 0.129 0.130 0.130 20,000 2,600 0.1300 2.580 2.420 2.580 2.600 2.600 1,000 2.6000 1.57%
2018-03-20 0 0.127 0.120 0.130 0.125 0.130 120,625 15,452 0.1281 2.540 2.400 2.600 2.500 2.600 6,031 2.5620 2.42%
2018-03-19 0 0.124 0.121 0.124 0.127 0.127 20,000 2,540 0.1270 2.480 2.420 2.480 2.540 2.540 1,000 2.5400 3.33%
2018-03-16 0 0.120 0.120 0.125 0.120 0.124 133,750 16,067 0.1201 2.400 2.400 2.500 2.400 2.480 6,688 2.4025 -6.25%
2018-03-15 0 0.128 0.120 0.131 0.124 0.130 80,000 10,120 0.1265 2.560 2.400 2.620 2.480 2.600 4,000 2.5300 5.79%
2018-03-14 0 0.121 0.119 0.121 0.119 0.133 1,120,000 136,000 0.1214 2.420 2.380 2.420 2.380 2.660 56,000 2.4286 -6.92%
2018-03-13 0 0.130 0.114 0.131 0.122 0.130 120,000 15,120 0.1260 2.600 2.280 2.620 2.440 2.600 6,000 2.5200 4.84%
2018-03-12 0 0.124 0.116 0.124 0.115 0.124 52,882 6,149 0.1163 2.480 2.320 2.480 2.300 2.480 2,644 2.3256 7.83%
2018-03-09 0 0.115 0.115 0.118 0.113 0.118 107,500 12,312 0.1145 2.300 2.300 2.360 2.260 2.360 5,375 2.2906 -8.73%
2018-03-08 0 0.126 0.113 0.126 0.128 0.128 20,000 2,560 0.1280 2.520 2.260 2.520 2.560 2.560 1,000 2.5600 5.00%
2018-03-07 0 0.120 0.114 0.120 - - 12,023 1,322 0.1100 2.400 2.280 2.400 - - 601 2.1991 -3.23%
2018-03-06 0 0.124 0.120 0.124 0.128 0.130 40,000 5,160 0.1290 2.480 2.400 2.480 2.560 2.600 2,000 2.5800 0.00%
2018-03-05 0 0.124 0.113 0.124 0.124 0.124 20,000 2,480 0.1240 2.480 2.260 2.480 2.480 2.480 1,000 2.4800 1.64%
2018-03-02 0 0.122 0.116 0.122 0.114 0.124 700,000 81,820 0.1169 2.440 2.320 2.440 2.280 2.480 35,000 2.3377 -0.81%
2018-03-01 0 0.123 0.116 0.123 0.123 0.123 340,000 41,820 0.1230 2.460 2.320 2.460 2.460 2.460 17,000 2.4600 0.82%
2018-02-28 0 0.122 0.117 0.122 0.112 0.125 3,780,625 436,090 0.1153 2.440 2.340 2.440 2.240 2.500 189,031 2.3070 -2.40%
2018-02-27 0 0.125 0.125 0.128 - - 0 0 - 2.500 2.500 2.560 - - 0 - 0.00%
2018-02-26 0 0.125 0.125 0.133 0.124 0.124 39,000 4,703 0.1206 2.500 2.500 2.660 2.480 2.480 1,950 2.4118 -9.42%
2018-02-23 0 0.138 0.126 0.138 - - 0 0 - 2.760 2.520 2.760 - - 0 - 0.00%
2018-02-22 0 0.138 0.126 0.139 - - 0 0 - 2.760 2.520 2.780 - - 0 - 0.00%
2018-02-21 0 0.138 0.123 0.138 - - 0 0 - 2.760 2.460 2.760 - - 0 - -0.72%
2018-02-20 0 0.139 0.127 0.139 0.140 0.140 20,000 2,800 0.1400 2.780 2.540 2.780 2.800 2.800 1,000 2.8000 0.00%
2018-02-15 0 0.139 0.125 0.139 - - 0 0 - 2.780 2.500 2.780 - - 0 - 0.00%
2018-02-14 0 0.139 0.125 0.139 - - 0 0 - 2.780 2.500 2.780 - - 0 - 0.00%
2018-02-13 0 0.139 0.125 0.139 - - 0 0 - 2.780 2.500 2.780 - - 0 - 0.00%
2018-02-12 0 0.139 0.126 0.139 0.139 0.139 20,000 2,780 0.1390 2.780 2.520 2.780 2.780 2.780 1,000 2.7800 0.00%
2018-02-09 0 0.139 0.122 0.139 - - 0 0 - 2.780 2.440 2.780 - - 0 - 0.00%
2018-02-08 0 0.139 0.124 0.139 - - 0 0 - 2.780 2.480 2.780 - - 0 - 0.00%
2018-02-07 0 0.139 0.124 0.139 - - 0 0 - 2.780 2.480 2.780 - - 0 - 0.00%
2018-02-06 0 0.139 0.139 0.140 0.135 0.135 40,000 5,400 0.1350 2.780 2.780 2.800 2.700 2.700 2,000 2.7000 0.72%
2018-02-05 0 0.138 0.125 0.138 0.138 0.138 20,000 2,760 0.1380 2.760 2.500 2.760 2.760 2.760 1,000 2.7600 4.55%
2018-02-02 0 0.132 0.124 0.139 0.132 0.132 29,375 3,834 0.1305 2.640 2.480 2.780 2.640 2.640 1,469 2.6104 -5.04%
2018-02-01 0 0.139 0.126 0.140 0.139 0.139 20,000 2,780 0.1390 2.780 2.520 2.800 2.780 2.780 1,000 2.7800 3.73%
2018-01-31 0 0.134 0.126 0.139 0.134 0.134 280,000 37,520 0.1340 2.680 2.520 2.780 2.680 2.680 14,000 2.6800 -2.90%
2018-01-30 0 0.138 0.123 0.140 - - 0 0 - 2.760 2.460 2.800 - - 0 - 0.00%
2018-01-29 0 0.138 0.125 0.140 - - 0 0 - 2.760 2.500 2.800 - - 0 - 0.00%
2018-01-26 0 0.138 0.127 0.138 0.124 0.139 100,000 12,720 0.1272 2.760 2.540 2.760 2.480 2.780 5,000 2.5440 -1.43%
2018-01-25 0 0.140 0.124 0.140 - - 0 0 - 2.800 2.480 2.800 - - 0 - -0.71%
2018-01-24 0 0.141 0.127 0.141 - - 16,250 1,915 0.1178 2.820 2.540 2.820 - - 813 2.3569 0.00%
2018-01-23 0 0.141 0.130 0.141 0.135 0.141 67,500 9,140 0.1354 2.820 2.600 2.820 2.700 2.820 3,375 2.7081 0.00%
2018-01-22 0 0.141 0.139 0.141 0.139 0.141 1,100,000 153,940 0.1399 2.820 2.780 2.820 2.780 2.820 55,000 2.7989 1.44%
2018-01-19 0 0.139 0.129 0.140 0.139 0.139 20,000 2,780 0.1390 2.780 2.580 2.800 2.780 2.780 1,000 2.7800 2.96%
2018-01-18 0 0.135 0.126 0.135 - - 9,000 1,080 0.1200 2.700 2.520 2.700 - - 450 2.4000 -2.17%
2018-01-17 0 0.138 0.126 0.140 0.137 0.138 80,000 11,040 0.1380 2.760 2.520 2.800 2.740 2.760 4,000 2.7600 0.00%
2018-01-16 0 0.138 0.126 0.138 0.139 0.139 20,000 2,780 0.1390 2.760 2.520 2.760 2.780 2.780 1,000 2.7800 0.00%
2018-01-15 0 0.138 0.127 0.138 0.135 0.139 45,272 6,112 0.1350 2.760 2.540 2.760 2.700 2.780 2,264 2.7001 6.15%
2018-01-12 0 0.130 0.126 0.130 0.124 0.130 150,000 18,820 0.1255 2.600 2.520 2.600 2.480 2.600 7,500 2.5093 1.56%
2018-01-11 0 0.128 0.125 0.132 - - 0 0 - 2.560 2.500 2.640 - - 0 - 0.00%
2018-01-10 0 0.128 0.128 0.132 0.128 0.130 180,000 23,240 0.1291 2.560 2.560 2.640 2.560 2.600 9,000 2.5822 -2.29%
2018-01-09 0 0.131 0.125 0.131 - - 0 0 - 2.620 2.500 2.620 - - 0 - -0.76%
2018-01-08 0 0.132 0.128 0.132 0.126 0.132 744,101 96,072 0.1291 2.640 2.560 2.640 2.520 2.640 37,205 2.5822 -2.22%
2018-01-05 0 0.135 0.125 0.135 0.135 0.135 21,194 2,837 0.1339 2.700 2.500 2.700 2.700 2.700 1,060 2.6772 2.27%
2018-01-04 0 0.132 0.123 0.135 - - 0 0 - 2.640 2.460 2.700 - - 0 - 0.00%
2018-01-03 0 0.132 0.124 0.132 0.130 0.133 60,000 7,920 0.1320 2.640 2.480 2.640 2.600 2.660 3,000 2.6400 2.33%
2018-01-02 0 0.129 0.126 0.130 0.122 0.129 1,380,000 171,380 0.1242 2.580 2.520 2.600 2.440 2.580 69,000 2.4838 -5.15%
2017-12-29 0 0.136 0.121 0.136 0.128 0.138 160,000 21,040 0.1315 2.720 2.420 2.720 2.560 2.760 8,000 2.6300 10.57%
2017-12-28 0 0.123 0.123 0.130 0.122 0.122 20,000 2,440 0.1220 2.460 2.460 2.600 2.440 2.440 1,000 2.4400 0.82%
2017-12-27 0 0.122 0.123 0.129 0.120 0.122 175,000 21,015 0.1201 2.440 2.460 2.580 2.400 2.440 8,750 2.4017 -6.15%
2017-12-22 0 0.130 0.122 0.130 - - 0 0 - 2.600 2.440 2.600 - - 0 - 0.00%
2017-12-21 0 0.130 0.122 0.130 0.118 0.130 4,155,000 492,095 0.1184 2.600 2.440 2.600 2.360 2.600 207,750 2.3687 0.00%
2017-12-20 0 0.130 0.115 0.133 - - 0 0 - 2.600 2.300 2.660 - - 0 - 0.00%
2017-12-19 0 0.130 0.130 0.134 0.128 0.130 1,100,000 140,840 0.1280 2.600 2.600 2.680 2.560 2.600 55,000 2.5607 0.78%
2017-12-18 0 0.129 0.128 0.129 0.128 0.134 447,500 57,675 0.1289 2.580 2.560 2.580 2.560 2.680 22,375 2.5777 -3.73%
2017-12-15 0 0.134 0.131 0.140 0.134 0.134 20,000 2,680 0.1340 2.680 2.620 2.800 2.680 2.680 1,000 2.6800 0.00%
2017-12-14 0 0.134 0.131 0.138 - - 0 0 - 2.680 2.620 2.760 - - 0 - 0.00%
2017-12-13 0 0.134 0.131 0.134 - - 0 0 - 2.680 2.620 2.680 - - 0 - -0.74%
2017-12-12 0 0.135 0.133 0.136 0.135 0.135 46,750 6,257 0.1338 2.700 2.660 2.720 2.700 2.700 2,338 2.6768 -2.88%
2017-12-11 0 0.139 0.129 0.139 0.133 0.140 145,000 19,395 0.1338 2.780 2.580 2.780 2.660 2.800 7,250 2.6752 1.46%
2017-12-08 0 0.137 0.135 0.137 - - 0 0 - 2.740 2.700 2.740 - - 0 - -2.14%
2017-12-07 0 0.140 0.134 0.140 0.134 0.140 100,000 13,620 0.1362 2.800 2.680 2.800 2.680 2.800 5,000 2.7240 1.45%
2017-12-06 0 0.138 0.133 0.139 0.136 0.138 112,500 15,372 0.1366 2.760 2.660 2.780 2.720 2.760 5,625 2.7328 -1.43%
2017-12-05 0 0.140 0.133 0.140 - - 0 0 - 2.800 2.660 2.800 - - 0 - 0.00%
2017-12-04 0 0.140 0.135 0.140 - - 2,500 317 0.1268 2.800 2.700 2.800 - - 125 2.5360 0.00%
2017-12-01 0 0.140 0.133 0.145 - - 0 0 - 2.800 2.660 2.900 - - 0 - 0.00%
2017-11-30 0 0.140 0.133 0.140 0.140 0.140 20,000 2,800 0.1400 2.800 2.660 2.800 2.800 2.800 1,000 2.8000 2.94%
2017-11-29 0 0.136 0.136 0.142 0.131 0.141 300,000 41,360 0.1379 2.720 2.720 2.840 2.620 2.820 15,000 2.7573 -2.86%
2017-11-28 0 0.140 0.130 0.145 - - 5,000 620 0.1240 2.800 2.600 2.900 - - 250 2.4800 0.00%
2017-11-27 0 0.140 0.134 0.141 0.134 0.140 121,500 16,361 0.1347 2.800 2.680 2.820 2.680 2.800 6,075 2.6932 2.94%
2017-11-24 0 0.136 0.137 0.140 0.134 0.134 35,000 4,480 0.1280 2.720 2.740 2.800 2.680 2.680 1,750 2.5600 -2.86%
2017-11-23 0 0.140 0.135 0.144 0.140 0.140 20,000 2,800 0.1400 2.800 2.700 2.880 2.800 2.800 1,000 2.8000 4.48%
2017-11-22 0 0.134 0.133 0.142 0.134 0.134 82,500 10,870 0.1318 2.680 2.660 2.840 2.680 2.680 4,125 2.6352 -6.94%
2017-11-21 0 0.144 0.129 0.144 - - 0 0 - 2.880 2.580 2.880 - - 0 - 0.00%
2017-11-20 0 0.144 0.129 0.144 0.144 0.144 20,000 2,880 0.1440 2.880 2.580 2.880 2.880 2.880 1,000 2.8800 0.00%
2017-11-17 0 0.144 0.140 0.145 - - 2,500 335 0.1340 2.880 2.800 2.900 - - 125 2.6800 0.00%
2017-11-16 0 0.144 0.136 0.144 0.148 0.150 40,000 5,960 0.1490 2.880 2.720 2.880 2.960 3.000 2,000 2.9800 2.86%
2017-11-15 0 0.140 0.133 0.140 - - 0 0 - 2.800 2.660 2.800 - - 0 - 0.00%
2017-11-14 0 0.140 0.140 0.145 0.131 0.140 174,500 23,983 0.1374 2.800 2.800 2.900 2.620 2.800 8,725 2.7488 0.00%
2017-11-13 0 0.140 0.132 0.150 - - 1,357 170 0.1253 2.800 2.640 3.000 - - 68 2.5055 0.00%
2017-11-10 0 0.140 0.140 0.147 0.140 0.148 310,000 45,310 0.1462 2.800 2.800 2.940 2.800 2.960 15,500 2.9232 -2.10%
2017-11-09 0 0.143 0.130 0.143 0.143 0.143 32,500 4,395 0.1352 2.860 2.600 2.860 2.860 2.860 1,625 2.7046 0.00%
2017-11-08 0 0.143 0.129 0.146 - - 0 0 - 2.860 2.580 2.920 - - 0 - 0.00%
2017-11-07 0 0.143 0.129 0.145 0.143 0.143 100,000 14,300 0.1430 2.860 2.580 2.900 2.860 2.860 5,000 2.8600 1.42%
2017-11-06 0 0.141 0.132 0.150 - - 0 0 - 2.820 2.640 3.000 - - 0 - 0.00%
2017-11-03 0 0.141 0.133 0.149 - - 0 0 - 2.820 2.660 2.980 - - 0 - 0.00%
2017-11-02 0 0.141 0.131 0.144 0.141 0.141 38,000 5,034 0.1325 2.820 2.620 2.880 2.820 2.820 1,900 2.6495 3.68%
2017-11-01 0 0.136 0.122 0.140 0.136 0.136 180,000 24,960 0.1387 2.720 2.440 2.800 2.720 2.720 9,000 2.7733 4.62%
2017-10-31 0 0.130 0.130 0.140 0.129 0.129 25,000 3,200 0.1280 2.600 2.600 2.800 2.580 2.580 1,250 2.5600 0.00%
2017-10-30 0 0.130 0.130 0.136 0.128 0.130 280,000 36,180 0.1292 2.600 2.600 2.720 2.560 2.600 14,000 2.5843 -1.52%
2017-10-27 0 0.132 0.132 0.140 0.132 0.132 40,000 5,280 0.1320 2.640 2.640 2.800 2.640 2.640 2,000 2.6400 0.76%
2017-10-26 0 0.131 0.131 0.137 0.131 0.131 120,000 15,720 0.1310 2.620 2.620 2.740 2.620 2.620 6,000 2.6200 -3.68%
2017-10-25 0 0.136 0.136 0.139 0.135 0.136 79,000 10,583 0.1340 2.720 2.720 2.780 2.700 2.720 3,950 2.6792 -2.86%
2017-10-24 0 0.140 0.133 0.147 0.135 0.140 45,000 6,160 0.1369 2.800 2.660 2.940 2.700 2.800 2,250 2.7378 0.00%
2017-10-23 0 0.140 0.140 0.146 0.140 0.140 20,000 2,800 0.1400 2.800 2.800 2.920 2.800 2.800 1,000 2.8000 0.00%
2017-10-20 0 0.140 0.136 0.147 - - 2,500 300 0.1200 2.800 2.720 2.940 - - 125 2.4000 0.00%
2017-10-19 0 0.140 0.133 0.146 0.140 0.141 660,000 92,420 0.1400 2.800 2.660 2.920 2.800 2.820 33,000 2.8006 -0.71%
2017-10-18 0 0.141 0.141 0.149 0.140 0.141 560,000 78,600 0.1404 2.820 2.820 2.980 2.800 2.820 28,000 2.8071 0.71%
2017-10-17 0 0.140 0.140 0.145 0.140 0.145 1,222,500 173,757 0.1421 2.800 2.800 2.900 2.800 2.900 61,125 2.8427 -2.78%
2017-10-16 0 0.144 0.141 0.144 0.144 0.145 130,000 18,690 0.1438 2.880 2.820 2.880 2.880 2.900 6,500 2.8754 0.70%
2017-10-13 0 0.143 0.142 0.147 0.141 0.153 220,000 31,660 0.1439 2.860 2.840 2.940 2.820 3.060 11,000 2.8782 -2.72%
2017-10-12 0 0.147 0.147 0.149 0.142 0.147 85,146 12,225 0.1436 2.940 2.940 2.980 2.840 2.940 4,257 2.8715 -2.00%
2017-10-11 0 0.150 0.145 0.150 0.144 0.150 100,000 14,520 0.1452 3.000 2.900 3.000 2.880 3.000 5,000 2.9040 0.00%
2017-10-10 0 0.150 0.141 0.150 0.142 0.150 420,000 59,800 0.1424 3.000 2.820 3.000 2.840 3.000 21,000 2.8476 4.90%
2017-10-09 0 0.143 0.142 0.143 0.143 0.156 340,000 49,480 0.1455 2.860 2.840 2.860 2.860 3.120 17,000 2.9106 -2.05%
2017-10-06 0 0.146 0.140 0.146 - - 0 0 - 2.920 2.800 2.920 - - 0 - 0.00%
2017-10-04 0 0.146 0.140 0.146 0.137 0.146 802,595 113,589 0.1415 2.920 2.800 2.920 2.740 2.920 40,130 2.8305 -0.68%
2017-10-03 0 0.147 0.129 0.148 0.147 0.147 42,500 6,197 0.1458 2.940 2.580 2.960 2.940 2.940 2,125 2.9162 1.38%
2017-09-29 0 0.145 0.141 0.148 0.141 0.154 1,650,029 242,053 0.1467 2.900 2.820 2.960 2.820 3.080 82,501 2.9339 1.40%
2017-09-28 0 0.143 0.133 0.149 0.143 0.156 60,000 8,840 0.1473 2.860 2.660 2.980 2.860 3.120 3,000 2.9467 0.00%
2017-09-27 0 0.143 0.132 0.143 - - 0 0 - 2.860 2.640 2.860 - - 0 - 0.00%
2017-09-26 0 0.143 0.138 0.143 0.138 0.150 80,000 11,620 0.1453 2.860 2.760 2.860 2.760 3.000 4,000 2.9050 0.00%
2017-09-25 0 0.143 0.127 0.144 - - 0 0 - 2.860 2.540 2.880 - - 0 - 0.00%
2017-09-22 0 0.143 0.132 0.143 0.144 0.144 125,000 18,000 0.1440 2.860 2.640 2.860 2.880 2.880 6,250 2.8800 3.62%
2017-09-21 0 0.138 0.137 0.138 0.139 0.143 640,000 89,960 0.1406 2.760 2.740 2.760 2.780 2.860 32,000 2.8113 1.47%
2017-09-20 0 0.136 0.135 0.140 0.136 0.147 2,520,000 347,020 0.1377 2.720 2.700 2.800 2.720 2.940 126,000 2.7541 -2.86%
2017-09-19 0 0.140 0.133 0.141 0.135 0.140 940,000 131,220 0.1396 2.800 2.660 2.820 2.700 2.800 47,000 2.7919 7.69%
2017-09-18 0 0.130 0.129 0.135 0.129 0.130 120,000 15,415 0.1285 2.600 2.580 2.700 2.580 2.600 6,000 2.5692 -3.70%
2017-09-15 0 0.135 0.132 0.135 0.125 0.140 1,080,000 149,940 0.1388 2.700 2.640 2.700 2.500 2.800 54,000 2.7767 0.00%
2017-09-14 0 0.135 0.133 0.135 0.135 0.137 60,000 8,140 0.1357 2.700 2.660 2.700 2.700 2.740 3,000 2.7133 -1.46%
2017-09-13 0 0.137 0.136 0.137 0.136 0.146 5,905,000 824,587 0.1396 2.740 2.720 2.740 2.720 2.920 295,250 2.7928 -0.72%
2017-09-12 0 0.138 0.130 0.138 0.126 0.138 2,680,000 354,040 0.1321 2.760 2.600 2.760 2.520 2.760 134,000 2.6421 -3.50%
2017-09-11 0 0.143 0.129 0.149 0.110 0.149 1,310,000 168,580 0.1287 2.860 2.580 2.980 2.200 2.980 65,500 2.5737 10.00%
2017-09-08 0 0.130 0.114 0.130 - - 625 70 0.1120 2.600 2.280 2.600 - - 31 2.2400 0.00%
2017-09-07 0 0.130 0.119 0.130 0.129 0.130 100,000 12,920 0.1292 2.600 2.380 2.600 2.580 2.600 5,000 2.5840 0.00%
2017-09-06 0 0.130 0.126 0.130 0.128 0.130 2,960,000 384,560 0.1299 2.600 2.520 2.600 2.560 2.600 148,000 2.5984 -4.41%
2017-09-05 0 0.136 0.136 0.140 0.135 0.138 1,335,000 181,530 0.1360 2.720 2.720 2.800 2.700 2.760 66,750 2.7196 -1.45%
2017-09-04 0 0.138 0.137 0.143 0.136 0.138 4,300,000 589,700 0.1371 2.760 2.740 2.860 2.720 2.760 215,000 2.7428 -2.82%
2017-09-01 0 0.142 0.141 0.142 0.137 0.142 2,120,000 293,260 0.1383 2.840 2.820 2.840 2.740 2.840 106,000 2.7666 -4.05%
2017-08-31 0 0.148 0.140 0.148 0.149 0.149 20,000 2,980 0.1490 2.960 2.800 2.960 2.980 2.980 1,000 2.9800 4.23%
2017-08-30 0 0.142 0.138 0.145 0.141 0.142 143,515 20,316 0.1416 2.840 2.760 2.900 2.820 2.840 7,176 2.8312 1.43%
2017-08-29 0 0.140 0.140 0.142 0.140 0.143 80,000 11,280 0.1410 2.800 2.800 2.840 2.800 2.860 4,000 2.8200 -1.41%
2017-08-28 0 0.142 0.142 0.153 0.140 0.142 136,875 19,278 0.1408 2.840 2.840 3.060 2.800 2.840 6,844 2.8169 1.43%
2017-08-25 0 0.140 0.135 0.145 0.140 0.140 85,000 11,840 0.1393 2.800 2.700 2.900 2.800 2.800 4,250 2.7859 -3.45%
2017-08-24 0 0.145 0.138 0.145 - - 0 0 - 2.900 2.760 2.900 - - 0 - 0.00%
2017-08-22 0 0.145 0.142 0.150 0.140 0.145 415,125 58,721 0.1415 2.900 2.840 3.000 2.800 2.900 20,756 2.8291 3.57%
2017-08-21 0 0.140 0.140 0.145 0.134 0.140 280,000 38,680 0.1381 2.800 2.800 2.900 2.680 2.800 14,000 2.7629 -4.11%
2017-08-18 0 0.146 0.146 0.150 0.142 0.142 25,000 3,515 0.1406 2.920 2.920 3.000 2.840 2.840 1,250 2.8120 0.00%
2017-08-17 0 0.146 0.136 0.150 - - 0 0 - 2.920 2.720 3.000 - - 0 - 0.00%
2017-08-16 0 0.146 0.141 0.148 0.140 0.146 475,000 68,415 0.1440 2.920 2.820 2.960 2.800 2.920 23,750 2.8806 4.29%
2017-08-15 0 0.140 0.135 0.141 0.130 0.140 940,000 126,360 0.1344 2.800 2.700 2.820 2.600 2.800 47,000 2.6885 -3.45%
2017-08-14 0 0.145 0.135 0.148 0.145 0.145 140,000 20,300 0.1450 2.900 2.700 2.960 2.900 2.900 7,000 2.9000 -2.03%
2017-08-11 0 0.148 0.134 0.148 - - 0 0 - 2.960 2.680 2.960 - - 0 - 0.00%
2017-08-10 0 0.148 0.137 0.148 - - 0 0 - 2.960 2.740 2.960 - - 0 - 0.00%
2017-08-09 0 0.148 0.138 0.155 - - 0 0 - 2.960 2.760 3.100 - - 0 - 0.00%
2017-08-08 0 0.148 0.138 0.150 0.148 0.148 20,000 2,960 0.1480 2.960 2.760 3.000 2.960 2.960 1,000 2.9600 2.07%
2017-08-07 0 0.145 0.135 0.155 - - 0 0 - 2.900 2.700 3.100 - - 0 - 0.00%
2017-08-04 0 0.145 0.136 0.145 - - 19 2 0.1053 2.900 2.720 2.900 - - 1 2.1053 0.00%
2017-08-03 0 0.145 0.139 0.150 - - 0 0 - 2.900 2.780 3.000 - - 0 - 0.00%
2017-08-02 0 0.145 0.140 0.149 - - 0 0 - 2.900 2.800 2.980 - - 0 - 0.00%
2017-08-01 0 0.145 0.141 0.150 0.140 0.145 145,000 20,850 0.1438 2.900 2.820 3.000 2.800 2.900 7,250 2.8759 0.00%
2017-07-31 0 0.145 0.144 0.145 0.145 0.148 180,000 26,340 0.1463 2.900 2.880 2.900 2.900 2.960 9,000 2.9267 -2.68%
2017-07-28 0 0.149 0.142 0.149 0.142 0.149 475,000 68,710 0.1447 2.980 2.840 2.980 2.840 2.980 23,750 2.8931 -0.67%
2017-07-27 0 0.150 0.148 0.152 0.145 0.153 860,000 127,560 0.1483 3.000 2.960 3.040 2.900 3.060 43,000 2.9665 -2.60%
2017-07-26 0 0.154 0.151 0.155 0.147 0.154 134,512 20,304 0.1509 3.080 3.020 3.100 2.940 3.080 6,726 3.0189 -1.28%
2017-07-25 0 0.156 0.150 0.156 - - 0 0 - 3.120 3.000 3.120 - - 0 - -0.64%
2017-07-24 0 0.157 0.153 0.157 0.151 0.157 60,000 9,180 0.1530 3.140 3.060 3.140 3.020 3.140 3,000 3.0600 -1.87%
2017-07-21 0 0.160 0.152 0.160 0.156 0.160 72,500 11,292 0.1558 3.200 3.040 3.200 3.120 3.200 3,625 3.1150 -0.62%
2017-07-20 0 0.161 0.151 0.161 - - 0 0 - 3.220 3.020 3.220 - - 0 - 0.00%
2017-07-19 0 0.161 0.152 0.162 - - 0 0 - 3.220 3.040 3.240 - - 0 - 0.00%
2017-07-18 0 0.161 0.151 0.161 0.161 0.161 20,000 3,220 0.1610 3.220 3.020 3.220 3.220 3.220 1,000 3.2200 1.90%
2017-07-17 0 0.158 0.151 0.160 - - 0 0 - 3.160 3.020 3.200 - - 0 - 0.00%
2017-07-14 0 0.158 0.151 0.158 0.151 0.158 965,000 149,965 0.1554 3.160 3.020 3.160 3.020 3.160 48,250 3.1081 -2.47%
2017-07-13 0 0.162 0.149 0.163 0.145 0.162 680,000 101,620 0.1494 3.240 2.980 3.260 2.900 3.240 34,000 2.9888 2.53%
2017-07-12 0 0.158 0.149 0.158 0.158 0.158 20,000 3,160 0.1580 3.160 2.980 3.160 3.160 3.160 1,000 3.1600 0.00%
2017-07-11 0 0.158 0.149 0.158 0.146 0.158 240,000 35,620 0.1484 3.160 2.980 3.160 2.920 3.160 12,000 2.9683 -1.86%
2017-07-10 0 0.161 0.144 0.161 - - 0 0 - 3.220 2.880 3.220 - - 0 - 0.00%
2017-07-07 0 0.161 0.153 0.162 0.144 0.161 937,500 144,857 0.1545 3.220 3.060 3.240 2.880 3.220 46,875 3.0903 0.63%
2017-07-06 0 0.160 0.144 0.160 - - 0 0 - 3.200 2.880 3.200 - - 0 - 0.00%
2017-07-05 0 0.160 0.142 0.165 - - 0 0 - 3.200 2.840 3.300 - - 0 - 0.00%
2017-07-04 0 0.160 0.144 0.160 - - 2,500 350 0.1400 3.200 2.880 3.200 - - 125 2.8000 0.00%
2017-07-03 0 0.160 0.141 0.160 - - 0 0 - 3.200 2.820 3.200 - - 0 - 0.00%
2017-06-30 0 0.160 0.155 0.160 0.159 0.160 787,500 125,847 0.1598 3.200 3.100 3.200 3.180 3.200 39,375 3.1961 0.00%
2017-06-29 0 0.160 0.152 0.164 - - 0 0 - 3.200 3.040 3.280 - - 0 - 0.00%
2017-06-28 0 0.160 0.153 0.165 - - 0 0 - 3.200 3.060 3.300 - - 0 - 0.00%
2017-06-27 0 0.160 0.155 0.164 0.156 0.160 740,000 116,260 0.1571 3.200 3.100 3.280 3.120 3.200 37,000 3.1422 -1.23%
2017-06-26 0 0.162 0.156 0.162 0.152 0.164 126,875 19,964 0.1574 3.240 3.120 3.240 3.040 3.280 6,344 3.1470 0.00%
2017-06-23 0 0.162 0.155 0.162 - - 0 0 - 3.240 3.100 3.240 - - 0 - -0.61%
2017-06-22 0 0.163 0.158 0.163 0.158 0.165 809,000 129,810 0.1605 3.260 3.160 3.260 3.160 3.300 40,450 3.2091 -4.12%
2017-06-21 0 0.170 0.167 0.172 0.160 0.179 1,128,955 191,937 0.1700 3.400 3.340 3.440 3.200 3.580 56,448 3.4003 -5.03%
2017-06-20 0 0.179 0.170 0.179 0.175 0.180 147,500 25,910 0.1757 3.580 3.400 3.580 3.500 3.600 7,375 3.5132 2.29%
2017-06-19 0 0.175 0.172 0.178 0.173 0.183 240,000 42,340 0.1764 3.500 3.440 3.560 3.460 3.660 12,000 3.5283 1.16%
2017-06-16 0 0.173 0.172 0.178 0.160 0.180 1,552,500 272,215 0.1753 3.460 3.440 3.560 3.200 3.600 77,625 3.5068 1.76%
2017-06-15 0 0.170 0.170 0.178 0.169 0.180 2,187,500 383,020 0.1751 3.400 3.400 3.560 3.380 3.600 109,375 3.5019 0.00%
2017-06-14 0 0.170 0.167 0.170 0.158 0.175 1,520,000 253,740 0.1669 3.400 3.340 3.400 3.160 3.500 76,000 3.3387 6.25%
2017-06-13 0 0.160 0.159 0.162 0.150 0.164 1,445,000 229,595 0.1589 3.200 3.180 3.240 3.000 3.280 72,250 3.1778 6.67%
2017-06-12 0 0.150 0.146 0.158 - - 0 0 - 3.000 2.920 3.160 - - 0 - 0.00%
2017-06-09 0 0.150 0.150 0.157 0.150 0.158 280,000 42,600 0.1521 3.000 3.000 3.140 3.000 3.160 14,000 3.0429 -1.32%
2017-06-08 0 0.152 0.147 0.154 0.146 0.152 450,000 66,560 0.1479 3.040 2.940 3.080 2.920 3.040 22,500 2.9582 -3.80%
2017-06-07 0 0.158 0.153 0.158 0.150 0.158 2,217,500 337,302 0.1521 3.160 3.060 3.160 3.000 3.160 110,875 3.0422 5.33%
2017-06-06 0 0.150 0.145 0.155 0.149 0.150 132,500 19,617 0.1481 3.000 2.900 3.100 2.980 3.000 6,625 2.9611 -2.60%
2017-06-05 0 0.154 0.148 0.155 0.148 0.155 302,738 46,049 0.1521 3.080 2.960 3.100 2.960 3.100 15,137 3.0422 0.00%
2017-06-02 0 0.154 0.147 0.155 0.149 0.155 744,983 112,887 0.1515 3.080 2.940 3.100 2.980 3.100 37,249 3.0306 2.67%
2017-06-01 0 0.150 0.135 0.149 0.149 0.150 40,000 5,980 0.1495 3.000 2.700 2.980 2.980 3.000 2,000 2.9900 7.91%
2017-05-31 0 0.139 0.139 0.140 0.136 0.147 215,000 30,710 0.1428 2.780 2.780 2.800 2.720 2.940 10,750 2.8567 0.00%
2017-05-29 0 0.139 0.136 0.143 - - 2,375 308 0.1297 2.780 2.720 2.860 - - 119 2.5937 0.00%
2017-05-26 0 0.139 0.135 0.147 - - 527 68 0.1290 2.780 2.700 2.940 - - 26 2.5806 0.00%
2017-05-25 0 0.139 0.136 0.140 0.134 0.139 320,000 43,260 0.1352 2.780 2.720 2.800 2.680 2.780 16,000 2.7038 0.00%
2017-05-24 0 0.139 0.138 0.140 0.133 0.140 500,000 67,560 0.1351 2.780 2.760 2.800 2.660 2.800 25,000 2.7024 -0.71%
2017-05-23 0 0.140 0.134 0.140 - - 0 0 - 2.800 2.680 2.800 - - 0 - -2.10%
2017-05-22 0 0.143 0.140 0.146 0.135 0.143 195,000 26,970 0.1383 2.860 2.800 2.920 2.700 2.860 9,750 2.7662 2.14%
2017-05-19 0 0.140 0.134 0.142 - - 0 0 - 2.800 2.680 2.840 - - 0 - 0.00%
2017-05-18 0 0.140 0.135 0.142 0.140 0.140 40,000 5,600 0.1400 2.800 2.700 2.840 2.800 2.800 2,000 2.8000 0.00%
2017-05-17 0 0.140 0.140 0.142 0.138 0.138 220,000 31,260 0.1421 2.800 2.800 2.840 2.760 2.760 11,000 2.8418 -0.71%
2017-05-16 0 0.141 0.134 0.141 0.139 0.141 1,160,000 162,440 0.1400 2.820 2.680 2.820 2.780 2.820 58,000 2.8007 2.17%
2017-05-15 0 0.138 0.135 0.139 0.133 0.138 340,000 45,520 0.1339 2.760 2.700 2.780 2.660 2.760 17,000 2.6776 -1.43%
2017-05-12 0 0.140 0.132 0.140 - - 3,022 392 0.1297 2.800 2.640 2.800 - - 151 2.5943 0.00%
2017-05-11 0 0.140 0.137 0.140 0.134 0.140 280,000 37,680 0.1346 2.800 2.740 2.800 2.680 2.800 14,000 2.6914 -1.41%
2017-05-10 0 0.142 0.135 0.142 - - 2 0 - 2.840 2.700 2.840 - - 0 - 0.00%
2017-05-09 0 0.142 0.138 0.142 0.132 0.142 497,902 68,048 0.1367 2.840 2.760 2.840 2.640 2.840 24,895 2.7334 0.00%
2017-05-08 0 0.142 0.142 0.146 0.137 0.137 32,500 4,302 0.1324 2.840 2.840 2.920 2.740 2.740 1,625 2.6474 1.43%
2017-05-05 0 0.140 0.132 0.140 0.140 0.140 380,000 53,200 0.1400 2.800 2.640 2.800 2.800 2.800 19,000 2.8000 0.00%
2017-05-04 0 0.140 0.140 0.142 0.140 0.144 685,000 97,650 0.1426 2.800 2.800 2.840 2.800 2.880 34,250 2.8511 -2.78%
2017-05-02 0 0.144 0.139 0.148 - - 1,465 190 0.1297 2.880 2.780 2.960 - - 73 2.5939 0.00%
2017-04-28 0 0.144 0.138 0.146 0.144 0.144 200,000 28,800 0.1440 2.880 2.760 2.920 2.880 2.880 10,000 2.8800 0.00%
2017-04-27 0 0.144 0.137 0.144 - - 0 0 - 2.880 2.740 2.880 - - 0 - 0.00%
2017-04-26 0 0.144 0.137 0.144 0.144 0.144 150,000 21,460 0.1431 2.880 2.740 2.880 2.880 2.880 7,500 2.8613 2.86%
2017-04-25 0 0.140 0.140 0.146 0.138 0.138 145,000 19,970 0.1377 2.800 2.800 2.920 2.760 2.760 7,250 2.7545 -1.41%
2017-04-24 0 0.142 0.142 0.147 0.137 0.137 1,252,500 171,505 0.1369 2.840 2.840 2.940 2.740 2.740 62,625 2.7386 0.00%
2017-04-21 0 0.142 0.142 0.144 0.139 0.140 476,878 66,546 0.1395 2.840 2.840 2.880 2.780 2.800 23,844 2.7909 -3.40%
2017-04-20 0 0.147 0.136 0.147 - - 0 0 - 2.940 2.720 2.940 - - 0 - 0.00%
2017-04-19 0 0.147 0.142 0.149 - - 0 0 - 2.940 2.840 2.980 - - 0 - 0.00%
2017-04-18 0 0.147 0.136 0.147 - - 0 0 - 2.940 2.720 2.940 - - 0 - 0.00%
2017-04-13 0 0.147 0.136 0.147 - - 0 0 - 2.940 2.720 2.940 - - 0 - 0.00%
2017-04-12 0 0.147 0.137 0.147 - - 0 0 - 2.940 2.740 2.940 - - 0 - 0.00%
2017-04-11 0 0.147 0.140 0.148 - - 3,750 502 0.1339 2.940 2.800 2.960 - - 188 2.6773 0.00%
2017-04-10 0 0.147 0.138 0.147 - - 0 0 - 2.940 2.760 2.940 - - 0 - 0.00%
2017-04-07 0 0.147 0.142 0.147 - - 0 0 - 2.940 2.840 2.940 - - 0 - 0.00%
2017-04-06 0 0.147 0.143 0.149 0.141 0.147 50,000 7,070 0.1414 2.940 2.860 2.980 2.820 2.940 2,500 2.8280 0.00%
2017-04-05 0 0.147 0.137 0.153 - - 0 0 - 2.940 2.740 3.060 - - 0 - 0.00%
2017-04-03 0 0.147 0.140 0.147 - - 0 0 - 2.940 2.800 2.940 - - 0 - 0.00%
2017-03-31 0 0.147 0.143 0.159 0.140 0.159 992,500 144,052 0.1451 2.940 2.860 3.180 2.800 3.180 49,625 2.9028 5.00%
2017-03-30 0 0.140 0.140 0.143 0.140 0.143 195,000 27,330 0.1402 2.800 2.800 2.860 2.800 2.860 9,750 2.8031 -2.78%
2017-03-29 0 0.144 0.141 0.146 - - 160,000 23,040 0.1440 2.880 2.820 2.920 - - 8,000 2.8800 0.00%
2017-03-28 0 0.144 0.141 0.146 0.143 0.144 420,000 60,460 0.1440 2.880 2.820 2.920 2.860 2.880 21,000 2.8790 0.00%
2017-03-27 0 0.144 0.136 0.146 - - 10,000 1,300 0.1300 2.880 2.720 2.920 - - 500 2.6000 0.00%
2017-03-24 0 0.144 0.139 0.144 0.141 0.145 100,000 14,180 0.1418 2.880 2.780 2.880 2.820 2.900 5,000 2.8360 -0.69%
2017-03-23 0 0.145 0.142 0.147 0.141 0.145 1,250,000 177,450 0.1420 2.900 2.840 2.940 2.820 2.900 62,500 2.8392 -1.36%
2017-03-22 0 0.147 0.141 0.147 - - 0 0 - 2.940 2.820 2.940 - - 0 - 0.00%
2017-03-21 0 0.147 0.142 0.151 - - 0 0 - 2.940 2.840 3.020 - - 0 - 0.00%
2017-03-20 0 0.147 0.141 0.152 0.145 0.147 800,000 116,820 0.1460 2.940 2.820 3.040 2.900 2.940 40,000 2.9205 2.80%
2017-03-17 0 0.143 0.142 0.146 0.141 0.143 630,000 89,730 0.1424 2.860 2.840 2.920 2.820 2.860 31,500 2.8486 0.70%
2017-03-16 0 0.142 0.142 0.146 0.142 0.142 300,000 42,600 0.1420 2.840 2.840 2.920 2.840 2.840 15,000 2.8400 -2.74%
2017-03-15 0 0.146 0.143 0.146 0.140 0.146 260,000 37,560 0.1445 2.920 2.860 2.920 2.800 2.920 13,000 2.8892 0.69%
2017-03-14 0 0.145 0.142 0.149 - - 500,000 72,200 0.1444 2.900 2.840 2.980 - - 25,000 2.8880 0.00%
2017-03-13 0 0.145 0.144 0.149 0.143 0.145 870,000 126,230 0.1451 2.900 2.880 2.980 2.860 2.900 43,500 2.9018 -2.03%
2017-03-10 0 0.148 0.141 0.152 - - 0 0 - 2.960 2.820 3.040 - - 0 - 0.00%
2017-03-09 0 0.148 0.142 0.148 - - 0 0 - 2.960 2.840 2.960 - - 0 - 0.00%
2017-03-08 0 0.148 0.148 0.151 0.143 0.143 200,000 28,600 0.1430 2.960 2.960 3.020 2.860 2.860 10,000 2.8600 0.00%
2017-03-07 0 0.148 0.142 0.154 - - 0 0 - 2.960 2.840 3.080 - - 0 - 0.00%
2017-03-06 0 0.148 0.145 0.154 - - 9,000 1,224 0.1360 2.960 2.900 3.080 - - 450 2.7200 0.00%
2017-03-03 0 0.148 0.148 0.150 0.145 0.145 200,000 29,000 0.1450 2.960 2.960 3.000 2.900 2.900 10,000 2.9000 0.00%
2017-03-02 0 0.148 0.143 0.150 0.148 0.148 400,000 59,200 0.1480 2.960 2.860 3.000 2.960 2.960 20,000 2.9600 -1.99%
2017-03-01 0 0.151 0.149 0.153 0.145 0.152 465,750 69,393 0.1490 3.020 2.980 3.060 2.900 3.040 23,288 2.9798 1.34%
2017-02-28 0 0.149 0.142 0.149 0.150 0.150 270,000 40,300 0.1493 2.980 2.840 2.980 3.000 3.000 13,500 2.9852 2.76%
2017-02-27 0 0.145 0.144 0.147 0.140 0.145 440,000 63,400 0.1441 2.900 2.880 2.940 2.800 2.900 22,000 2.8818 -2.03%
2017-02-24 0 0.148 0.143 0.153 - - 0 0 - 2.960 2.860 3.060 - - 0 - 0.00%
2017-02-23 0 0.148 0.143 0.153 - - 0 0 - 2.960 2.860 3.060 - - 0 - 0.00%
2017-02-22 0 0.148 0.148 0.153 0.148 0.154 1,730,000 262,070 0.1515 2.960 2.960 3.060 2.960 3.080 86,500 3.0297 0.68%
2017-02-21 0 0.147 0.143 0.148 0.142 0.148 794,078 114,200 0.1438 2.940 2.860 2.960 2.840 2.960 39,704 2.8763 2.08%
2017-02-20 0 0.144 0.143 0.148 0.140 0.147 940,000 134,780 0.1434 2.880 2.860 2.960 2.800 2.940 47,000 2.8677 -2.04%
2017-02-17 0 0.147 0.147 0.150 0.143 0.147 175,000 25,195 0.1440 2.940 2.940 3.000 2.860 2.940 8,750 2.8794 0.68%
2017-02-16 0 0.146 0.146 0.150 0.146 0.148 60,000 8,800 0.1467 2.920 2.920 3.000 2.920 2.960 3,000 2.9333 -1.35%
2017-02-15 0 0.148 0.146 0.149 0.142 0.148 477,500 69,597 0.1458 2.960 2.920 2.980 2.840 2.960 23,875 2.9151 2.78%
2017-02-14 0 0.144 0.144 0.148 0.140 0.152 2,055,000 293,335 0.1427 2.880 2.880 2.960 2.800 3.040 102,750 2.8548 -2.04%
2017-02-13 0 0.147 0.145 0.152 - - 20,000 2,940 0.1470 2.940 2.900 3.040 - - 1,000 2.9400 0.00%
2017-02-10 0 0.147 0.142 0.150 0.147 0.148 360,000 53,180 0.1477 2.940 2.840 3.000 2.940 2.960 18,000 2.9544 -2.00%
2017-02-09 0 0.150 0.149 0.150 0.149 0.150 320,000 47,800 0.1494 3.000 2.980 3.000 2.980 3.000 16,000 2.9875 0.00%
2017-02-08 0 0.150 0.150 0.151 0.149 0.150 340,000 50,680 0.1491 3.000 3.000 3.020 2.980 3.000 17,000 2.9812 -1.32%
2017-02-07 0 0.152 0.150 0.152 0.150 0.152 333,751 50,065 0.1500 3.040 3.000 3.040 3.000 3.040 16,688 3.0001 0.00%
2017-02-06 0 0.152 0.149 0.152 0.150 0.152 62,500 9,170 0.1467 3.040 2.980 3.040 3.000 3.040 3,125 2.9344 -0.65%
2017-02-03 0 0.153 0.147 0.153 0.150 0.153 340,000 51,840 0.1525 3.060 2.940 3.060 3.000 3.060 17,000 3.0494 3.38%
2017-02-02 0 0.148 0.145 0.148 0.140 0.148 840,000 121,240 0.1443 2.960 2.900 2.960 2.800 2.960 42,000 2.8867 -5.13%
2017-02-01 0 0.156 0.149 0.156 0.159 0.159 100,000 15,900 0.1590 3.120 2.980 3.120 3.180 3.180 5,000 3.1800 -0.64%
2017-01-27 0 0.157 0.145 0.157 0.158 0.158 100,000 15,800 0.1580 3.140 2.900 3.140 3.160 3.160 5,000 3.1600 3.97%
2017-01-26 0 0.151 0.149 0.151 - - 0 0 - 3.020 2.980 3.020 - - 0 - -1.31%
2017-01-25 0 0.153 0.148 0.153 0.150 0.155 320,000 48,960 0.1530 3.060 2.960 3.060 3.000 3.100 16,000 3.0600 2.00%
2017-01-24 0 0.150 0.146 0.151 0.146 0.151 590,000 88,660 0.1503 3.000 2.920 3.020 2.920 3.020 29,500 3.0054 -0.66%
2017-01-23 0 0.151 0.146 0.151 0.151 0.153 860,000 129,620 0.1507 3.020 2.920 3.020 3.020 3.060 43,000 3.0144 0.00%
2017-01-20 0 0.151 0.146 0.151 0.150 0.154 740,000 112,920 0.1526 3.020 2.920 3.020 3.000 3.080 37,000 3.0519 1.34%
2017-01-19 0 0.149 0.146 0.149 0.144 0.149 1,660,000 245,600 0.1480 2.980 2.920 2.980 2.880 2.980 83,000 2.9590 1.36%
2017-01-18 0 0.147 0.147 0.149 0.143 0.143 110,000 15,940 0.1449 2.940 2.940 2.980 2.860 2.860 5,500 2.8982 0.00%
2017-01-17 0 0.147 0.142 0.149 - - 0 0 - 2.940 2.840 2.980 - - 0 - 0.00%
2017-01-16 0 0.147 0.142 0.147 0.142 0.147 100,000 14,460 0.1446 2.940 2.840 2.940 2.840 2.940 5,000 2.8920 0.00%
2017-01-13 0 0.147 0.142 0.147 - - 10,000 1,380 0.1380 2.940 2.840 2.940 - - 500 2.7600 0.00%
2017-01-12 0 0.147 0.142 0.147 0.147 0.147 100,000 14,700 0.1470 2.940 2.840 2.940 2.940 2.940 5,000 2.9400 0.68%
2017-01-11 0 0.146 0.141 0.147 0.146 0.146 120,000 17,520 0.1460 2.920 2.820 2.940 2.920 2.920 6,000 2.9200 2.10%
2017-01-10 0 0.143 0.143 0.145 0.137 0.141 503,430 69,955 0.1390 2.860 2.860 2.900 2.740 2.820 25,172 2.7791 -1.38%
2017-01-09 0 0.145 0.142 0.145 0.143 0.146 403,923 58,079 0.1438 2.900 2.840 2.900 2.860 2.920 20,196 2.8757 -2.68%
2017-01-06 0 0.149 0.143 0.152 0.148 0.149 1,160,000 172,820 0.1490 2.980 2.860 3.040 2.960 2.980 58,000 2.9797 0.00%
2017-01-05 0 0.149 0.143 0.149 0.149 0.149 180,000 26,820 0.1490 2.980 2.860 2.980 2.980 2.980 9,000 2.9800 2.76%
2017-01-04 0 0.145 0.145 0.146 0.137 0.148 1,980,000 277,980 0.1404 2.900 2.900 2.920 2.740 2.960 99,000 2.8079 -3.33%
2017-01-03 0 0.150 0.143 0.155 - - 200,000 30,000 0.1500 3.000 2.860 3.100 - - 10,000 3.0000 0.00%
2016-12-30 0 0.150 0.141 0.150 0.150 0.151 300,000 45,100 0.1503 3.000 2.820 3.000 3.000 3.020 15,000 3.0067 0.00%
2016-12-29 0 0.150 0.150 0.154 - - 0 0 - 3.000 3.000 3.080 - - 0 - 0.00%
2016-12-28 0 0.150 0.150 0.154 0.150 0.150 200,000 30,000 0.1500 3.000 3.000 3.080 3.000 3.000 10,000 3.0000 0.00%
2016-12-23 0 0.150 0.141 0.150 0.148 0.150 635,000 94,385 0.1486 3.000 2.820 3.000 2.960 3.000 31,750 2.9728 1.35%
2016-12-22 0 0.148 0.142 0.148 0.148 0.148 300,000 44,400 0.1480 2.960 2.840 2.960 2.960 2.960 15,000 2.9600 0.00%
2016-12-21 0 0.148 0.142 0.151 0.148 0.151 109,619 16,307 0.1488 2.960 2.840 3.020 2.960 3.020 5,481 2.9752 -2.63%
2016-12-20 0 0.152 0.144 0.152 - - 0 0 - 3.040 2.880 3.040 - - 0 - -0.65%
2016-12-19 0 0.153 0.153 0.157 0.145 0.153 260,000 38,660 0.1487 3.060 3.060 3.140 2.900 3.060 13,000 2.9738 -3.16%
2016-12-16 0 0.158 0.145 0.158 0.158 0.158 72,750 11,265 0.1548 3.160 2.900 3.160 3.160 3.160 3,638 3.0969 0.00%
2016-12-15 0 0.158 0.152 0.158 0.157 0.158 400,000 62,900 0.1573 3.160 3.040 3.160 3.140 3.160 20,000 3.1450 0.00%
2016-12-14 0 0.158 0.154 0.158 0.159 0.161 3,100,000 494,900 0.1596 3.160 3.080 3.160 3.180 3.220 155,000 3.1929 -2.47%
2016-12-13 0 0.162 0.157 0.163 0.159 0.163 2,160,000 349,460 0.1618 3.240 3.140 3.260 3.180 3.260 108,000 3.2357 -1.22%
2016-12-12 0 0.164 0.162 0.169 0.143 0.164 16,305,000 2,432,450 0.1492 3.280 3.240 3.380 2.860 3.280 815,250 2.9837 11.56%
2016-12-09 0 0.147 0.140 0.147 0.147 0.147 440,000 64,680 0.1470 2.940 2.800 2.940 2.940 2.940 22,000 2.9400 2.80%
2016-12-08 0 0.143 0.143 0.150 0.142 0.142 45,000 6,340 0.1409 2.860 2.860 3.000 2.840 2.840 2,250 2.8178 -3.38%
2016-12-07 0 0.148 0.143 0.148 0.142 0.149 240,000 34,720 0.1447 2.960 2.860 2.960 2.840 2.980 12,000 2.8933 -1.33%
2016-12-06 0 0.150 0.142 0.150 - - 0 0 - 3.000 2.840 3.000 - - 0 - -0.66%
2016-12-05 0 0.151 0.141 0.152 0.153 0.153 200,000 30,600 0.1530 3.020 2.820 3.040 3.060 3.060 10,000 3.0600 1.34%
2016-12-02 0 0.149 0.145 0.150 - - 0 0 - 2.980 2.900 3.000 - - 0 - -0.67%
2016-12-01 0 0.150 0.145 0.154 0.150 0.150 20,000 3,000 0.1500 3.000 2.900 3.080 3.000 3.000 1,000 3.0000 0.67%
2016-11-30 0 0.149 0.141 0.150 - - 5,062 678 0.1339 2.980 2.820 3.000 - - 253 2.6788 -2.61%
2016-11-29 0 0.153 0.143 0.154 0.154 0.154 212,500 32,487 0.1529 3.060 2.860 3.080 3.080 3.080 10,625 3.0576 -1.92%
2016-11-28 0 0.156 0.151 0.156 0.150 0.156 1,020,000 157,440 0.1544 3.120 3.020 3.120 3.000 3.120 51,000 3.0871 1.30%
2016-11-25 0 0.154 0.146 0.154 0.144 0.154 133,764 19,706 0.1473 3.080 2.920 3.080 2.880 3.080 6,688 2.9464 0.00%
2016-11-24 0 0.154 0.141 0.154 - - 0 0 - 3.080 2.820 3.080 - - 0 - 0.00%
2016-11-23 0 0.154 0.139 0.155 - - 0 0 - 3.080 2.780 3.100 - - 0 - 0.00%
2016-11-22 0 0.154 0.139 0.154 - - 0 0 - 3.080 2.780 3.080 - - 0 - 0.00%
2016-11-21 0 0.154 0.144 0.154 - - 0 0 - 3.080 2.880 3.080 - - 0 - -0.65%
2016-11-18 0 0.155 0.141 0.155 0.154 0.156 742,250 115,052 0.1550 3.100 2.820 3.100 3.080 3.120 37,113 3.1001 0.00%
2016-11-17 0 0.155 0.139 0.155 0.155 0.155 20,000 3,100 0.1550 3.100 2.780 3.100 3.100 3.100 1,000 3.1000 0.65%
2016-11-16 0 0.154 0.143 0.154 - - 0 0 - 3.080 2.860 3.080 - - 0 - -1.28%
2016-11-15 0 0.156 0.145 0.156 - - 0 0 - 3.120 2.900 3.120 - - 0 - 0.00%
2016-11-14 0 0.156 0.143 0.156 - - 0 0 - 3.120 2.860 3.120 - - 0 - 0.00%
2016-11-11 0 0.156 0.142 0.156 0.150 0.156 100,000 15,120 0.1512 3.120 2.840 3.120 3.000 3.120 5,000 3.0240 4.00%
2016-11-10 0 0.150 0.150 0.156 0.150 0.150 120,000 18,000 0.1500 3.000 3.000 3.120 3.000 3.000 6,000 3.0000 0.67%
2016-11-09 0 0.149 0.143 0.152 0.145 0.150 447,500 66,195 0.1479 2.980 2.860 3.040 2.900 3.000 22,375 2.9584 -1.97%
2016-11-08 0 0.152 0.145 0.152 0.138 0.152 840,000 125,620 0.1495 3.040 2.900 3.040 2.760 3.040 42,000 2.9910 1.33%
2016-11-07 0 0.150 0.150 0.153 0.150 0.151 1,045,000 161,172 0.1542 3.000 3.000 3.060 3.000 3.020 52,250 3.0846 -3.85%
2016-11-04 0 0.156 0.150 0.156 0.150 0.156 600,000 92,420 0.1540 3.120 3.000 3.120 3.000 3.120 30,000 3.0807 -0.64%
2016-11-03 0 0.157 0.152 0.157 0.151 0.157 1,360,000 210,760 0.1550 3.140 3.040 3.140 3.020 3.140 68,000 3.0994 -1.26%
2016-11-02 0 0.159 0.159 0.160 0.153 0.155 220,000 33,900 0.1541 3.180 3.180 3.200 3.060 3.100 11,000 3.0818 1.27%
2016-11-01 0 0.157 0.157 0.160 0.154 0.155 520,000 80,560 0.1549 3.140 3.140 3.200 3.080 3.100 26,000 3.0985 0.00%
2016-10-31 0 0.157 0.157 0.158 0.155 0.158 697,500 108,945 0.1562 3.140 3.140 3.160 3.100 3.160 34,875 3.1239 -2.48%
2016-10-28 0 0.161 0.158 0.161 0.156 0.164 420,000 66,800 0.1590 3.220 3.160 3.220 3.120 3.280 21,000 3.1810 1.90%
2016-10-27 0 0.158 0.158 0.161 0.156 0.156 240,000 38,240 0.1593 3.160 3.160 3.220 3.120 3.120 12,000 3.1867 1.28%
2016-10-26 0 0.156 0.156 0.160 0.156 0.158 240,000 37,560 0.1565 3.120 3.120 3.200 3.120 3.160 12,000 3.1300 0.00%
2016-10-25 0 0.156 0.156 0.157 0.155 0.160 1,890,000 295,280 0.1562 3.120 3.120 3.140 3.100 3.200 94,500 3.1247 -1.89%
2016-10-24 0 0.159 0.155 0.160 0.155 0.159 300,000 47,300 0.1577 3.180 3.100 3.200 3.100 3.180 15,000 3.1533 -0.63%
2016-10-20 0 0.160 0.152 0.160 0.153 0.160 160,000 24,640 0.1540 3.200 3.040 3.200 3.060 3.200 8,000 3.0800 2.56%
2016-10-19 0 0.156 0.155 0.161 0.155 0.156 520,000 80,800 0.1554 3.120 3.100 3.220 3.100 3.120 26,000 3.1077 -1.89%
2016-10-18 0 0.159 0.155 0.164 0.159 0.159 100,000 15,900 0.1590 3.180 3.100 3.280 3.180 3.180 5,000 3.1800 0.00%
2016-10-17 0 0.159 0.155 0.159 0.164 0.168 240,000 39,640 0.1652 3.180 3.100 3.180 3.280 3.360 12,000 3.3033 2.58%
2016-10-14 0 0.155 0.154 0.160 0.154 0.174 4,700,000 749,240 0.1594 3.100 3.080 3.200 3.080 3.480 235,000 3.1883 3.33%
2016-10-13 0 0.150 0.150 0.154 0.145 0.154 520,000 78,980 0.1519 3.000 3.000 3.080 2.900 3.080 26,000 3.0377 -3.23%
2016-10-12 0 0.155 0.150 0.155 0.155 0.155 440,000 68,200 0.1550 3.100 3.000 3.100 3.100 3.100 22,000 3.1000 -0.64%
2016-10-11 0 0.156 0.155 0.157 0.155 0.157 1,040,000 162,180 0.1559 3.120 3.100 3.140 3.100 3.140 52,000 3.1188 -2.50%
2016-10-07 0 0.160 0.153 0.163 - - 0 0 - 3.200 3.060 3.260 - - 0 - 0.00%
2016-10-06 0 0.160 0.156 0.162 0.156 0.160 880,000 140,160 0.1593 3.200 3.120 3.240 3.120 3.200 44,000 3.1855 1.91%
2016-10-05 0 0.157 0.156 0.159 0.157 0.157 160,000 25,120 0.1570 3.140 3.120 3.180 3.140 3.140 8,000 3.1400 -1.26%
2016-10-04 0 0.159 0.154 0.159 - - 0 0 - 3.180 3.080 3.180 - - 0 - -0.63%
2016-10-03 0 0.160 0.160 0.162 0.154 0.154 855,000 133,630 0.1563 3.200 3.200 3.240 3.080 3.080 42,750 3.1258 1.27%
2016-09-30 0 0.158 0.153 0.161 0.158 0.158 30,000 4,640 0.1547 3.160 3.060 3.220 3.160 3.160 1,500 3.0933 0.00%
2016-09-29 0 0.158 0.157 0.161 0.154 0.161 1,100,000 174,220 0.1584 3.160 3.140 3.220 3.080 3.220 55,000 3.1676 -1.25%
2016-09-28 0 0.160 0.160 0.163 0.160 0.160 287,500 45,935 0.1598 3.200 3.200 3.260 3.200 3.200 14,375 3.1955 -2.44%
2016-09-27 0 0.164 0.162 0.164 0.164 0.164 660,241 108,276 0.1640 3.280 3.240 3.280 3.280 3.280 33,012 3.2799 0.00%
2016-09-26 0 0.164 0.154 0.164 0.159 0.164 420,000 68,180 0.1623 3.280 3.080 3.280 3.180 3.280 21,000 3.2467 3.14%
2016-09-23 0 0.159 0.153 0.159 0.159 0.159 20,000 3,180 0.1590 3.180 3.060 3.180 3.180 3.180 1,000 3.1800 0.00%
2016-09-22 0 0.159 0.153 0.160 - - 0 0 - 3.180 3.060 3.200 - - 0 - 0.00%
2016-09-21 0 0.159 0.153 0.160 - - 0 0 - 3.180 3.060 3.200 - - 0 - 0.00%
2016-09-20 0 0.159 0.155 0.162 - - 0 0 - 3.180 3.100 3.240 - - 0 - 0.00%
2016-09-19 0 0.159 0.159 0.164 0.159 0.160 195,000 30,955 0.1587 3.180 3.180 3.280 3.180 3.200 9,750 3.1749 -3.05%
2016-09-15 0 0.164 0.158 0.164 0.157 0.164 960,000 152,880 0.1593 3.280 3.160 3.280 3.140 3.280 48,000 3.1850 2.50%
2016-09-14 0 0.160 0.157 0.160 0.157 0.161 427,500 67,185 0.1572 3.200 3.140 3.200 3.140 3.220 21,375 3.1432 0.00%
2016-09-13 0 0.160 0.160 0.164 0.156 0.162 520,000 82,880 0.1594 3.200 3.200 3.280 3.120 3.240 26,000 3.1877 0.00%
2016-09-12 0 0.160 0.159 0.164 0.155 0.160 1,520,000 242,272 0.1594 3.200 3.180 3.280 3.100 3.200 76,000 3.1878 -0.62%
2016-09-09 0 0.161 0.159 0.164 0.160 0.164 960,000 154,900 0.1614 3.220 3.180 3.280 3.200 3.280 48,000 3.2271 -1.23%
2016-09-08 0 0.163 0.157 0.164 0.163 0.163 60,000 9,780 0.1630 3.260 3.140 3.280 3.260 3.260 3,000 3.2600 1.24%
2016-09-07 0 0.161 0.157 0.163 0.155 0.161 905,000 144,865 0.1601 3.220 3.140 3.260 3.100 3.220 45,250 3.2014 -1.83%
2016-09-06 0 0.164 0.161 0.164 0.161 0.165 360,000 58,300 0.1619 3.280 3.220 3.280 3.220 3.300 18,000 3.2389 -0.61%
2016-09-05 0 0.165 0.160 0.165 0.162 0.165 300,000 48,820 0.1627 3.300 3.200 3.300 3.240 3.300 15,000 3.2547 -1.20%
2016-09-02 0 0.167 0.163 0.167 0.160 0.169 720,000 118,260 0.1643 3.340 3.260 3.340 3.200 3.380 36,000 3.2850 2.45%
2016-09-01 0 0.163 0.158 0.166 - - 7,500 1,125 0.1500 3.260 3.160 3.320 - - 375 3.0000 0.00%
2016-08-31 0 0.163 0.157 0.165 - - 0 0 - 3.260 3.140 3.300 - - 0 - 0.00%
2016-08-30 0 0.163 0.156 0.163 0.162 0.163 510,000 82,860 0.1625 3.260 3.120 3.260 3.240 3.260 25,500 3.2494 -0.61%
2016-08-29 0 0.164 0.164 0.166 0.163 0.165 650,000 106,570 0.1640 3.280 3.280 3.320 3.260 3.300 32,500 3.2791 -1.20%
2016-08-26 0 0.166 0.160 0.166 0.163 0.168 2,555,858 419,697 0.1642 3.320 3.200 3.320 3.260 3.360 127,793 3.2842 1.22%
2016-08-25 0 0.164 0.164 0.168 0.164 0.169 1,339,375 222,568 0.1662 3.280 3.280 3.360 3.280 3.380 66,969 3.3235 -2.96%
2016-08-24 0 0.169 0.162 0.169 0.165 0.169 900,000 150,000 0.1667 3.380 3.240 3.380 3.300 3.380 45,000 3.3333 0.60%
2016-08-23 0 0.168 0.161 0.168 0.166 0.168 1,020,000 169,270 0.1660 3.360 3.220 3.360 3.320 3.360 51,000 3.3190 -0.59%
2016-08-22 0 0.169 0.161 0.169 0.165 0.169 980,000 162,020 0.1653 3.380 3.220 3.380 3.300 3.380 49,000 3.3065 2.42%
2016-08-19 0 0.165 0.162 0.165 0.165 0.169 520,000 86,060 0.1655 3.300 3.240 3.300 3.300 3.380 26,000 3.3100 1.23%
2016-08-18 0 0.163 0.160 0.164 0.160 0.166 1,324,500 216,497 0.1635 3.260 3.200 3.280 3.200 3.320 66,225 3.2691 -2.40%
2016-08-17 0 0.167 0.164 0.168 0.163 0.167 466,250 76,588 0.1643 3.340 3.280 3.360 3.260 3.340 23,313 3.2853 1.21%
2016-08-16 0 0.165 0.164 0.169 0.165 0.166 1,060,000 175,120 0.1652 3.300 3.280 3.380 3.300 3.320 53,000 3.3042 -2.37%
2016-08-15 0 0.169 0.165 0.169 0.161 0.170 742,500 124,447 0.1676 3.380 3.300 3.380 3.220 3.400 37,125 3.3521 -0.59%
2016-08-12 0 0.170 0.168 0.170 - - 0 0 - 3.400 3.360 3.400 - - 0 - 0.00%
2016-08-11 0 0.170 0.166 0.170 0.166 0.170 40,125 6,740 0.1680 3.400 3.320 3.400 3.320 3.400 2,006 3.3595 1.19%
2016-08-10 0 0.168 0.168 0.170 0.166 0.168 280,000 46,680 0.1667 3.360 3.360 3.400 3.320 3.360 14,000 3.3343 -1.75%
2016-08-09 0 0.171 0.167 0.171 0.168 0.171 642,500 107,755 0.1677 3.420 3.340 3.420 3.360 3.420 32,125 3.3542 0.00%
2016-08-08 0 0.171 0.169 0.171 0.169 0.173 2,822,500 483,590 0.1713 3.420 3.380 3.420 3.380 3.460 141,125 3.4267 1.18%
2016-08-05 0 0.169 0.168 0.170 0.169 0.173 3,382,500 578,155 0.1709 3.380 3.360 3.400 3.380 3.460 169,125 3.4185 0.00%
2016-08-04 0 0.169 0.163 0.170 0.169 0.169 760,000 128,440 0.1690 3.380 3.260 3.400 3.380 3.380 38,000 3.3800 0.00%
2016-08-03 0 0.169 0.162 0.169 - - 0 0 - 3.380 3.240 3.380 - - 0 - 0.00%
2016-08-01 0 0.169 0.165 0.170 0.169 0.173 900,000 153,760 0.1708 3.380 3.300 3.400 3.380 3.460 45,000 3.4169 -1.17%
2016-07-29 0 0.171 0.166 0.171 0.168 0.171 3,730,000 632,900 0.1697 3.420 3.320 3.420 3.360 3.420 186,500 3.3936 0.00%
2016-07-28 0 0.171 0.169 0.171 0.168 0.172 1,180,000 200,980 0.1703 3.420 3.380 3.420 3.360 3.440 59,000 3.4064 0.59%
2016-07-27 0 0.170 0.170 0.173 0.170 0.170 80,000 13,600 0.1700 3.400 3.400 3.460 3.400 3.400 4,000 3.4000 -1.16%
2016-07-26 0 0.172 0.170 0.173 0.169 0.173 2,300,000 392,400 0.1706 3.440 3.400 3.460 3.380 3.460 115,000 3.4122 -0.58%
2016-07-25 0 0.173 0.170 0.173 0.169 0.174 4,620,000 791,420 0.1713 3.460 3.400 3.460 3.380 3.480 231,000 3.4261 1.17%
2016-07-22 0 0.171 0.167 0.172 0.171 0.171 300,000 51,300 0.1710 3.420 3.340 3.440 3.420 3.420 15,000 3.4200 0.59%
2016-07-21 0 0.170 0.167 0.173 0.167 0.170 1,480,000 248,700 0.1680 3.400 3.340 3.460 3.340 3.400 74,000 3.3608 -2.30%
2016-07-20 0 0.174 0.168 0.174 0.168 0.176 1,377,500 237,820 0.1726 3.480 3.360 3.480 3.360 3.520 68,875 3.4529 0.58%
2016-07-19 0 0.173 0.163 0.180 0.160 0.180 13,660,000 2,288,140 0.1675 3.460 3.260 3.600 3.200 3.600 683,000 3.3501 2.37%
2016-07-18 0 0.169 0.158 0.170 0.160 0.170 330,000 54,550 0.1653 3.380 3.160 3.400 3.200 3.400 16,500 3.3061 3.05%
2016-07-15 0 0.164 0.156 0.164 0.164 0.173 620,000 102,620 0.1655 3.280 3.120 3.280 3.280 3.460 31,000 3.3103 4.46%
2016-07-14 0 0.157 0.155 0.165 0.157 0.163 725,000 116,140 0.1602 3.140 3.100 3.300 3.140 3.260 36,250 3.2039 -5.99%
2016-07-13 0 0.167 0.164 0.167 0.163 0.167 1,980,000 328,180 0.1657 3.340 3.280 3.340 3.260 3.340 99,000 3.3149 -1.18%
2016-07-12 0 0.169 0.158 0.173 0.145 0.173 7,047,500 1,103,545 0.1566 3.380 3.160 3.460 2.900 3.460 352,375 3.1317 1.81%
2016-07-11 0 0.166 0.163 0.167 0.160 0.167 1,520,000 249,740 0.1643 3.320 3.260 3.340 3.200 3.340 76,000 3.2861 -2.35%
2016-07-08 0 0.170 0.162 0.171 0.166 0.171 523,125 87,236 0.1668 3.400 3.240 3.420 3.320 3.420 26,156 3.3352 0.59%
2016-07-07 0 0.169 0.168 0.169 0.168 0.172 700,000 119,380 0.1705 3.380 3.360 3.380 3.360 3.440 35,000 3.4109 -2.31%
2016-07-06 0 0.173 0.168 0.173 0.167 0.176 2,429,450 414,263 0.1705 3.460 3.360 3.460 3.340 3.520 121,473 3.4103 1.17%
2016-07-05 0 0.171 0.171 0.173 0.171 0.173 1,433,500 246,347 0.1719 3.420 3.420 3.460 3.420 3.460 71,675 3.4370 -1.72%
2016-07-04 0 0.174 0.171 0.175 0.171 0.176 320,000 54,920 0.1716 3.480 3.420 3.500 3.420 3.520 16,000 3.4325 0.00%
2016-06-30 0 0.174 0.172 0.177 0.170 0.184 2,885,000 507,980 0.1761 3.480 3.440 3.540 3.400 3.680 144,250 3.5215 0.58%
2016-06-29 0 0.173 0.174 0.175 0.171 0.175 1,415,000 245,915 0.1738 3.460 3.480 3.500 3.420 3.500 70,750 3.4758 -2.81%
2016-06-28 0 0.178 0.171 0.178 0.177 0.180 620,000 110,640 0.1785 3.560 3.420 3.560 3.540 3.600 31,000 3.5690 0.00%
2016-06-27 0 0.178 0.172 0.180 0.168 0.179 3,352,500 580,532 0.1732 3.560 3.440 3.600 3.360 3.580 167,625 3.4633 1.14%
2016-06-24 0 0.176 0.173 0.180 0.170 0.176 1,365,000 236,980 0.1736 3.520 3.460 3.600 3.400 3.520 68,250 3.4722 0.57%
2016-06-23 0 0.175 0.174 0.178 0.174 0.175 120,000 20,900 0.1742 3.500 3.480 3.560 3.480 3.500 6,000 3.4833 0.00%
2016-06-22 0 0.175 0.174 0.175 0.173 0.176 2,020,000 352,140 0.1743 3.500 3.480 3.500 3.460 3.520 101,000 3.4865 -0.57%
2016-06-21 0 0.176 0.171 0.176 0.176 0.176 25,000 4,355 0.1742 3.520 3.420 3.520 3.520 3.520 1,250 3.4840 0.00%
2016-06-20 0 0.176 0.176 0.177 0.172 0.180 580,000 102,980 0.1776 3.520 3.520 3.540 3.440 3.600 29,000 3.5510 -2.22%
2016-06-17 0 0.180 0.175 0.180 0.176 0.180 340,000 60,620 0.1783 3.600 3.500 3.600 3.520 3.600 17,000 3.5659 2.86%
2016-06-16 0 0.175 0.171 0.177 - - 0 0 - 3.500 3.420 3.540 - - 0 - 0.00%
2016-06-15 0 0.175 0.173 0.176 0.173 0.179 262,500 46,245 0.1762 3.500 3.460 3.520 3.460 3.580 13,125 3.5234 0.00%
2016-06-14 0 0.175 0.173 0.176 0.175 0.176 800,000 140,500 0.1756 3.500 3.460 3.520 3.500 3.520 40,000 3.5125 -0.57%
2016-06-13 0 0.176 0.172 0.176 0.170 0.177 8,440,000 1,464,280 0.1735 3.520 3.440 3.520 3.400 3.540 422,000 3.4699 -0.56%
2016-06-10 0 0.177 0.177 0.179 0.177 0.178 800,000 141,800 0.1773 3.540 3.540 3.580 3.540 3.560 40,000 3.5450 0.00%
2016-06-08 0 0.177 0.173 0.178 0.177 0.177 340,000 60,180 0.1770 3.540 3.460 3.560 3.540 3.540 17,000 3.5400 -1.67%
2016-06-07 0 0.180 0.178 0.181 0.175 0.183 1,260,000 225,780 0.1792 3.600 3.560 3.620 3.500 3.660 63,000 3.5838 0.56%
2016-06-06 0 0.179 0.178 0.180 0.179 0.181 1,340,000 241,100 0.1799 3.580 3.560 3.600 3.580 3.620 67,000 3.5985 -0.56%
2016-06-03 0 0.180 0.180 0.183 0.180 0.184 1,360,000 245,840 0.1808 3.600 3.600 3.660 3.600 3.680 68,000 3.6153 0.00%
2016-06-02 0 0.180 0.180 0.183 0.180 0.183 800,004 145,480 0.1818 3.600 3.600 3.660 3.600 3.660 40,000 3.6370 -1.64%
2016-06-01 0 0.183 0.179 0.183 0.183 0.184 100,000 18,360 0.1836 3.660 3.580 3.660 3.660 3.680 5,000 3.6720 0.00%
2016-05-31 0 0.183 0.181 0.183 0.177 0.183 2,240,000 402,360 0.1796 3.660 3.620 3.660 3.540 3.660 112,000 3.5925 3.39%
2016-05-30 0 0.177 0.177 0.180 0.177 0.180 240,000 43,000 0.1792 3.540 3.540 3.600 3.540 3.600 12,000 3.5833 1.14%
2016-05-27 0 0.175 0.175 0.180 0.172 0.181 11,030,000 1,954,600 0.1772 3.500 3.500 3.600 3.440 3.620 551,500 3.5442 -1.13%
2016-05-26 0 0.177 0.175 0.177 0.174 0.189 27,480,000 4,992,500 0.1817 3.540 3.500 3.540 3.480 3.780 1,374,000 3.6336 -4.32%
2016-05-25 0 0.185 0.185 0.188 0.184 0.192 14,030,000 2,650,300 0.1889 3.700 3.700 3.760 3.680 3.840 701,500 3.7780 -2.12%
2016-05-24 0 0.189 0.183 0.189 0.180 0.189 15,060,000 2,765,620 0.1836 3.780 3.660 3.780 3.600 3.780 753,000 3.6728 1.61%
2016-05-23 0 0.186 0.182 0.186 0.180 0.187 14,770,500 2,695,286 0.1825 3.720 3.640 3.720 3.600 3.740 738,525 3.6496 3.33%
2016-05-20 0 0.180 0.180 0.183 0.170 0.187 31,040,000 5,664,140 0.1825 3.600 3.600 3.660 3.400 3.740 1,552,000 3.6496 2.86%
2016-05-19 0 0.175 0.175 0.177 0.174 0.179 9,306,000 1,641,211 0.1764 3.500 3.500 3.540 3.480 3.580 465,300 3.5272 -1.13%
2016-05-18 0 0.177 0.175 0.178 0.173 0.181 8,635,000 1,523,680 0.1765 3.540 3.500 3.560 3.460 3.620 431,750 3.5291 -1.12%
2016-05-17 0 0.179 0.176 0.179 0.175 0.183 11,282,250 2,015,131 0.1786 3.580 3.520 3.580 3.500 3.660 564,113 3.5722 1.70%
2016-05-16 0 0.176 0.174 0.178 0.174 0.184 12,520,000 2,219,200 0.1773 3.520 3.480 3.560 3.480 3.680 626,000 3.5450 -4.86%
2016-05-13 0 0.185 0.183 0.186 0.182 0.189 17,560,000 3,256,880 0.1855 3.700 3.660 3.720 3.640 3.780 878,000 3.7094 -2.63%
2016-05-12 0 0.190 0.187 0.190 0.184 0.194 16,280,005 3,103,330 0.1906 3.800 3.740 3.800 3.680 3.880 814,000 3.8124 -1.04%
2016-05-11 0 0.192 0.190 0.192 0.182 0.194 43,855,000 8,337,525 0.1901 3.840 3.800 3.840 3.640 3.880 2,192,750 3.8023 -0.52%
2016-05-10 0 0.193 0.191 0.194 0.179 0.195 60,122,500 11,318,297 0.1883 3.860 3.820 3.880 3.580 3.900 3,006,125 3.7651 6.63%
2016-05-09 0 0.181 0.180 0.182 0.180 0.194 13,235,000 2,459,620 0.1858 3.620 3.600 3.640 3.600 3.880 661,750 3.7168 -3.21%
2016-05-06 0 0.187 0.184 0.187 0.183 0.188 10,920,000 2,034,260 0.1863 3.740 3.680 3.740 3.660 3.760 546,000 3.7258 1.08%
2016-05-05 0 0.185 0.183 0.185 0.174 0.185 17,002,500 3,050,945 0.1794 3.700 3.660 3.700 3.480 3.700 850,125 3.5888 1.09%
2016-05-04 0 0.183 0.181 0.184 0.172 0.188 17,947,500 3,166,995 0.1765 3.660 3.620 3.680 3.440 3.760 897,375 3.5292 -0.54%
2016-05-03 0 0.184 0.182 0.184 0.181 0.202 33,270,000 6,443,360 0.1937 3.680 3.640 3.680 3.620 4.040 1,663,500 3.8734 -5.15%
2016-04-29 0 0.194 0.193 0.195 0.185 0.195 13,457,500 2,564,352 0.1906 3.880 3.860 3.900 3.700 3.900 672,875 3.8110 5.43%
2016-04-28 0 0.184 0.184 0.189 0.184 0.190 325,000 61,430 0.1890 3.680 3.680 3.780 3.680 3.800 16,250 3.7803 -1.60%
2016-04-27 0 0.187 0.181 0.192 0.182 0.190 540,000 101,000 0.1870 3.740 3.620 3.840 3.640 3.800 27,000 3.7407 1.08%
2016-04-26 0 0.185 0.181 0.185 0.180 0.186 377,500 69,000 0.1828 3.700 3.620 3.700 3.600 3.720 18,875 3.6556 -0.54%
2016-04-25 0 0.186 0.176 0.188 0.183 0.186 620,000 114,500 0.1847 3.720 3.520 3.760 3.660 3.720 31,000 3.6935 2.76%
2016-04-22 0 0.181 0.181 0.186 0.180 0.187 895,000 162,205 0.1812 3.620 3.620 3.720 3.600 3.740 44,750 3.6247 -0.55%
2016-04-21 0 0.182 0.182 0.184 0.182 0.183 840,000 153,100 0.1823 3.640 3.640 3.680 3.640 3.660 42,000 3.6452 2.25%
2016-04-20 0 0.178 0.176 0.181 0.175 0.184 1,522,500 273,612 0.1797 3.560 3.520 3.620 3.500 3.680 76,125 3.5942 -3.26%
2016-04-19 0 0.184 0.180 0.184 0.176 0.185 1,522,500 276,125 0.1814 3.680 3.600 3.680 3.520 3.700 76,125 3.6273 2.22%
2016-04-18 0 0.180 0.174 0.184 0.173 0.180 5,668,604 999,590 0.1763 3.600 3.480 3.680 3.460 3.600 283,430 3.5268 1.12%
2016-04-15 0 0.178 0.176 0.179 0.176 0.193 3,040,000 538,560 0.1772 3.560 3.520 3.580 3.520 3.860 152,000 3.5432 -1.11%
2016-04-14 0 0.180 0.178 0.180 0.180 0.188 340,000 61,360 0.1805 3.600 3.560 3.600 3.600 3.760 17,000 3.6094 1.12%
2016-04-13 0 0.178 0.176 0.178 0.175 0.183 1,452,500 258,245 0.1778 3.560 3.520 3.560 3.500 3.660 72,625 3.5559 -0.56%
2016-04-12 0 0.179 0.176 0.179 0.172 0.182 1,557,500 275,055 0.1766 3.580 3.520 3.580 3.440 3.640 77,875 3.5320 -1.65%
2016-04-11 0 0.182 0.177 0.182 0.175 0.185 3,960,000 702,160 0.1773 3.640 3.540 3.640 3.500 3.700 198,000 3.5463 1.68%
2016-04-08 0 0.179 0.179 0.183 0.179 0.187 8,885,000 1,620,075 0.1823 3.580 3.580 3.660 3.580 3.740 444,250 3.6468 -4.79%
2016-04-07 0 0.188 0.184 0.188 0.185 0.193 23,880,000 4,529,320 0.1897 3.760 3.680 3.760 3.700 3.860 1,194,000 3.7934 -1.05%
2016-04-06 0 0.190 0.188 0.192 0.186 0.202 21,405,000 4,189,950 0.1957 3.800 3.760 3.840 3.720 4.040 1,070,250 3.9149 3.26%
2016-04-05 0 0.184 0.180 0.184 0.180 0.186 1,443,750 262,167 0.1816 3.680 3.600 3.680 3.600 3.720 72,188 3.6318 -1.60%
2016-04-01 0 0.187 0.184 0.188 0.186 0.195 160,000 30,060 0.1879 3.740 3.680 3.760 3.720 3.900 8,000 3.7575 0.54%
2016-03-31 0 0.186 0.186 0.188 0.184 0.196 3,557,529 675,670 0.1899 3.720 3.720 3.760 3.680 3.920 177,876 3.7985 -0.53%
2016-03-30 0 0.187 0.184 0.187 0.185 0.203 4,835,000 918,220 0.1899 3.740 3.680 3.740 3.700 4.060 241,750 3.7982 0.00%
2016-03-29 0 0.187 0.185 0.187 0.171 0.198 12,372,500 2,314,442 0.1871 3.740 3.700 3.740 3.420 3.960 618,625 3.7413 6.25%
2016-03-24 0 0.176 0.175 0.176 0.166 0.193 18,787,500 3,322,220 0.1768 3.520 3.500 3.520 3.320 3.860 939,375 3.5366 -9.74%
2016-03-23 0 0.195 0.191 0.195 0.190 0.207 4,805,000 949,990 0.1977 3.900 3.820 3.900 3.800 4.140 240,250 3.9542 -4.88%
2016-03-22 0 0.205 0.201 0.205 0.198 0.215 6,907,500 1,423,740 0.2061 4.100 4.020 4.100 3.960 4.300 345,375 4.1223 -5.09%
2016-03-21 0 0.216 0.212 0.216 0.206 0.228 2,560,000 552,912 0.2160 4.320 4.240 4.320 4.120 4.560 128,000 4.3196 2.86%
2016-03-18 0 0.210 0.209 0.212 0.207 0.220 6,660,000 1,412,140 0.2120 4.200 4.180 4.240 4.140 4.400 333,000 4.2407 -4.55%
2016-03-17 0 0.220 0.216 0.220 0.213 0.225 5,467,500 1,195,977 0.2187 4.400 4.320 4.400 4.260 4.500 273,375 4.3749 -2.22%
2016-03-16 0 0.225 0.222 0.226 0.198 0.238 45,867,500 10,211,755 0.2226 4.500 4.440 4.520 3.960 4.760 2,293,375 4.4527 3.69%
2016-03-15 1 - - - - - 0 0 - 4.340 - - - - 0 - 0.00%
2016-03-14 0 0.217 0.217 0.220 0.196 0.220 47,541,470 9,858,829 0.2074 4.340 4.340 4.400 3.920 4.400 2,377,074 4.1475 8.50%
2016-03-11 0 0.200 0.197 0.201 0.180 0.201 18,080,000 3,481,010 0.1925 4.000 3.940 4.020 3.600 4.020 904,000 3.8507 2.56%
2016-03-10 0 0.195 0.198 0.199 0.188 0.203 26,166,640 5,160,383 0.1972 3.900 3.960 3.980 3.760 4.060 1,308,332 3.9442 1.56%
2016-03-09 0 0.192 0.192 0.193 0.170 0.194 18,017,420 3,358,331 0.1864 3.840 3.840 3.860 3.400 3.880 900,871 3.7279 11.63%
2016-03-08 0 0.172 0.171 0.172 0.166 0.177 3,807,865 658,998 0.1731 3.440 3.420 3.440 3.320 3.540 190,393 3.4612 2.38%
2016-03-07 0 0.168 0.168 0.169 0.161 0.172 8,137,145 1,371,403 0.1685 3.360 3.360 3.380 3.220 3.440 406,857 3.3707 1.20%
2016-03-04 0 0.166 0.165 0.170 0.161 0.182 15,180,500 2,612,485 0.1721 3.320 3.300 3.400 3.220 3.640 759,025 3.4419 4.40%
2016-03-03 0 0.159 0.155 0.159 0.146 0.160 2,540,000 390,565 0.1538 3.180 3.100 3.180 2.920 3.200 127,000 3.0753 5.30%
2016-03-02 0 0.151 0.149 0.151 0.149 0.152 6,070,000 912,042 0.1503 3.020 2.980 3.020 2.980 3.040 303,500 3.0051 0.00%
2016-03-01 0 0.151 0.151 0.154 0.150 0.152 3,705,000 557,175 0.1504 3.020 3.020 3.080 3.000 3.040 185,250 3.0077 0.00%
2016-02-29 0 0.151 0.151 0.155 0.150 0.156 2,811,500 427,327 0.1520 3.020 3.020 3.100 3.000 3.120 140,575 3.0399 -3.21%
2016-02-26 0 0.156 0.155 0.157 0.153 0.162 10,396,339 1,643,201 0.1581 3.120 3.100 3.140 3.060 3.240 519,817 3.1611 -1.89%
2016-02-25 0 0.159 0.157 0.159 0.151 0.160 8,181,844 1,273,434 0.1556 3.180 3.140 3.180 3.020 3.200 409,092 3.1128 2.58%
2016-02-24 0 0.155 0.151 0.155 0.143 0.160 16,089,570 2,429,168 0.1510 3.100 3.020 3.100 2.860 3.200 804,479 3.0196 -3.73%
2016-02-23 0 0.161 0.161 0.164 0.145 0.170 8,992,500 1,460,720 0.1624 3.220 3.220 3.280 2.900 3.400 449,625 3.2488 8.78%
2016-02-22 0 0.148 0.148 0.152 0.148 0.152 4,039,375 605,452 0.1499 2.960 2.960 3.040 2.960 3.040 201,969 2.9978 -1.33%
2016-02-19 0 0.150 0.150 0.151 0.146 0.156 8,298,295 1,236,116 0.1490 3.000 3.000 3.020 2.920 3.120 414,915 2.9792 0.67%
2016-02-18 0 0.149 0.148 0.156 0.135 0.158 7,535,000 1,144,585 0.1519 2.980 2.960 3.120 2.700 3.160 376,750 3.0380 10.37%
2016-02-17 0 0.135 0.134 0.139 0.130 0.145 5,836,425 799,778 0.1370 2.700 2.680 2.780 2.600 2.900 291,821 2.7406 4.65%
2016-02-16 0 0.129 0.129 0.132 0.113 0.153 9,415,000 1,213,940 0.1289 2.580 2.580 2.640 2.260 3.060 470,750 2.5787 15.18%
2016-02-15 0 0.112 0.110 0.112 0.100 0.112 2,880,000 308,380 0.1071 2.240 2.200 2.240 2.000 2.240 144,000 2.1415 12.00%
2016-02-12 0 0.100 0.098 0.101 0.097 0.103 950,000 95,500 0.1005 2.000 1.960 2.020 1.940 2.060 47,500 2.0105 0.00%
2016-02-11 0 0.100 0.094 0.102 0.093 0.102 11,747,500 1,147,240 0.0977 2.000 1.880 2.040 1.860 2.040 587,375 1.9532 7.53%
2016-02-05 0 0.093 0.092 0.094 0.090 0.100 16,882,008 1,566,688 0.0928 1.860 1.840 1.880 1.800 2.000 844,100 1.8560 -3.12%
2016-02-04 0 0.096 0.096 0.100 0.096 0.106 2,553,546 252,127 0.0987 1.920 1.920 2.000 1.920 2.120 127,677 1.9747 -4.95%
2016-02-03 0 0.101 0.098 0.101 0.094 0.105 1,675,285 168,973 0.1009 2.020 1.960 2.020 1.880 2.100 83,764 2.0172 2.02%
2016-02-02 0 0.099 0.097 0.102 0.099 0.103 3,155,000 317,450 0.1006 1.980 1.940 2.040 1.980 2.060 157,750 2.0124 -7.48%
2016-02-01 0 0.107 0.104 0.107 0.100 0.107 3,014,000 315,060 0.1045 2.140 2.080 2.140 2.000 2.140 150,700 2.0906 2.88%
2016-01-29 0 0.104 0.100 0.104 0.102 0.108 2,704,000 285,357 0.1055 2.080 2.000 2.080 2.040 2.160 135,200 2.1106 1.96%
2016-01-28 0 0.102 0.102 0.104 0.100 0.112 2,097,795 226,076 0.1078 2.040 2.040 2.080 2.000 2.240 104,890 2.1554 -5.56%
2016-01-27 0 0.108 0.106 0.109 0.100 0.108 1,500,000 158,857 0.1059 2.160 2.120 2.180 2.000 2.160 75,000 2.1181 8.00%
2016-01-26 0 0.100 0.098 0.109 0.100 0.100 70,000 7,000 0.1000 2.000 1.960 2.180 2.000 2.000 3,500 2.0000 -4.76%
2016-01-25 0 0.105 0.105 0.107 0.105 0.109 3,102,500 331,667 0.1069 2.100 2.100 2.140 2.100 2.180 155,125 2.1381 -1.87%
2016-01-22 0 0.107 0.103 0.107 0.100 0.107 2,753,500 287,357 0.1044 2.140 2.060 2.140 2.000 2.140 137,675 2.0872 3.88%
2016-01-21 0 0.103 0.100 0.103 0.100 0.108 1,980,000 202,360 0.1022 2.060 2.000 2.060 2.000 2.160 99,000 2.0440 0.98%
2016-01-20 0 0.102 0.102 0.107 0.092 0.114 5,076,500 508,490 0.1002 2.040 2.040 2.140 1.840 2.280 253,825 2.0033 -7.27%
2016-01-19 0 0.110 0.110 0.120 0.110 0.125 1,401,750 161,450 0.1152 2.200 2.200 2.400 2.200 2.500 70,088 2.3035 -8.33%
2016-01-18 0 0.120 0.118 0.120 0.118 0.199 2,320,000 317,627 0.1369 2.400 2.360 2.400 2.360 3.980 116,000 2.7382 -12.28%
2016-01-15 0 0.340 0.325 0.345 0.300 0.360 2,941,751 956,745 0.3252 2.736 2.615 2.776 2.414 2.897 365,568 2.6171 -6.85%
2016-01-14 0 0.365 0.350 0.365 0.350 0.380 407,500 143,950 0.3533 2.937 2.816 2.937 2.816 3.058 50,640 2.8426 -3.95%
2016-01-13 0 0.380 0.365 0.380 0.320 0.380 1,490,000 507,662 0.3407 3.058 2.937 3.058 2.575 3.058 185,161 2.7417 1.06%
2016-01-12 0 0.094 0.093 0.094 0.093 0.105 6,686,000 653,542 0.0977 3.026 2.994 3.026 2.994 3.380 207,716 3.1463 -9.62%
2016-01-11 0 0.104 0.102 0.105 0.101 0.105 5,392,483 557,908 0.1035 3.348 3.283 3.380 3.251 3.380 167,530 3.3302 -0.95%
2016-01-08 0 0.105 0.104 0.106 0.103 0.108 4,680,000 498,360 0.1065 3.380 3.348 3.412 3.315 3.476 145,395 3.4276 0.00%
2016-01-07 0 0.105 0.103 0.106 0.097 0.106 20,960,000 2,131,600 0.1017 3.380 3.315 3.412 3.122 3.412 651,170 3.2735 -0.94%
2016-01-06 0 0.106 0.104 0.107 0.100 0.108 15,477,000 1,635,400 0.1057 3.412 3.348 3.444 3.219 3.476 480,828 3.4012 3.92%
2016-01-05 0 0.102 0.102 0.105 0.099 0.105 22,630,000 2,297,420 0.1015 3.283 3.283 3.380 3.187 3.380 703,052 3.2678 -2.86%
2016-01-04 0 0.105 0.104 0.105 0.095 0.110 23,918,000 2,444,660 0.1022 3.380 3.348 3.380 3.058 3.541 743,067 3.2900 5.00%
2015-12-31 0 0.100 0.100 0.104 0.099 0.104 3,850,000 386,280 0.1003 3.219 3.219 3.348 3.187 3.348 119,609 3.2295 -4.76%
2015-12-30 0 0.105 0.102 0.106 0.101 0.109 5,141,998 538,101 0.1046 3.380 3.283 3.412 3.251 3.509 159,748 3.3684 -1.87%
2015-12-29 0 0.107 0.105 0.107 0.107 0.113 8,150,000 898,560 0.1103 3.444 3.380 3.444 3.444 3.637 253,198 3.5488 -1.83%
2015-12-28 0 0.109 0.107 0.110 0.107 0.125 25,420,000 2,899,640 0.1141 3.509 3.444 3.541 3.444 4.024 789,730 3.6717 -11.38%
2015-12-24 0 0.123 0.120 0.123 0.120 0.128 22,420,000 2,806,310 0.1252 3.959 3.863 3.959 3.863 4.120 696,528 4.0290 2.50%
2015-12-23 0 0.120 0.119 0.120 0.112 0.121 18,429,980 2,166,007 0.1175 3.863 3.830 3.863 3.605 3.895 572,569 3.7830 5.26%
2015-12-22 0 0.114 0.112 0.115 0.096 0.116 34,565,200 3,749,036 0.1085 3.669 3.605 3.702 3.090 3.734 1,073,846 3.4912 14.00%
2015-12-21 0 0.100 0.099 0.102 0.098 0.103 3,279,000 329,346 0.1004 3.219 3.187 3.283 3.154 3.315 101,870 3.2330 -2.91%
2015-12-18 0 0.103 0.103 0.104 0.100 0.107 8,660,000 905,560 0.1046 3.315 3.315 3.348 3.219 3.444 269,042 3.3659 0.00%
2015-12-17 0 0.103 0.101 0.103 0.098 0.103 3,230,000 328,930 0.1018 3.315 3.251 3.315 3.154 3.315 100,347 3.2779 -0.96%
2015-12-16 0 0.104 0.104 0.105 0.100 0.111 23,434,735 2,484,981 0.1060 3.348 3.348 3.380 3.219 3.573 728,053 3.4132 1.96%
2015-12-15 0 0.102 0.102 0.103 0.090 0.103 36,880,292 3,640,773 0.0987 3.283 3.283 3.315 2.897 3.315 1,145,769 3.1776 13.33%
2015-12-14 0 0.090 0.090 0.093 0.086 0.098 21,700,000 1,984,210 0.0914 2.897 2.897 2.994 2.768 3.154 674,159 2.9432 -2.17%
2015-12-11 0 0.092 0.086 0.093 0.084 0.093 12,720,500 1,145,659 0.0901 2.961 2.768 2.994 2.704 2.994 395,191 2.8990 4.55%
2015-12-10 0 0.088 0.084 0.089 0.083 0.088 2,980,000 253,710 0.0851 2.833 2.704 2.865 2.672 2.833 92,580 2.7404 2.33%
2015-12-09 0 0.086 0.085 0.090 0.084 0.097 15,460,000 1,380,130 0.0893 2.768 2.736 2.897 2.704 3.122 480,300 2.8735 2.38%
2015-12-08 0 0.084 0.084 0.085 0.083 0.085 1,517,547 127,411 0.0840 2.704 2.704 2.736 2.672 2.736 47,146 2.7025 -2.33%
2015-12-07 0 0.086 0.083 0.087 0.083 0.088 3,391,000 293,760 0.0866 2.768 2.672 2.800 2.672 2.833 105,349 2.7884 1.18%
2015-12-04 0 0.085 0.085 0.087 0.082 0.088 15,513,500 1,341,420 0.0865 2.736 2.736 2.800 2.639 2.833 481,962 2.7832 0.00%
2015-12-03 0 0.085 0.082 0.086 0.082 0.086 2,276,000 192,510 0.0846 2.736 2.639 2.768 2.639 2.768 70,709 2.7226 -1.16%
2015-12-02 0 0.086 0.084 0.086 0.084 0.086 460,000 38,660 0.0840 2.768 2.704 2.768 2.704 2.768 14,291 2.7052 -1.15%
2015-12-01 0 0.087 0.084 0.087 0.082 0.090 985,698 84,489 0.0857 2.800 2.704 2.800 2.639 2.897 30,623 2.7590 3.57%
2015-11-30 0 0.084 0.082 0.086 0.081 0.093 17,110,000 1,479,160 0.0865 2.704 2.639 2.768 2.607 2.994 531,561 2.7827 1.20%
2015-11-27 0 0.083 0.082 0.084 0.081 0.083 3,200,000 263,340 0.0823 2.672 2.639 2.704 2.607 2.672 99,415 2.6489 1.22%
2015-11-26 0 0.082 0.081 0.082 0.081 0.084 570,000 46,320 0.0813 2.639 2.607 2.639 2.607 2.704 17,708 2.6157 0.00%
2015-11-25 0 0.082 0.082 0.084 0.081 0.084 1,590,000 130,620 0.0822 2.639 2.639 2.704 2.607 2.704 49,397 2.6443 -2.38%
2015-11-24 0 0.084 0.082 0.084 0.084 0.084 340,000 28,560 0.0840 2.704 2.639 2.704 2.704 2.704 10,563 2.7038 0.00%
2015-11-23 0 0.084 0.082 0.084 0.082 0.087 3,870,000 326,140 0.0843 2.704 2.639 2.704 2.639 2.800 120,230 2.7126 1.20%
2015-11-20 0 0.083 0.082 0.083 0.083 0.083 1,080,000 89,640 0.0830 2.672 2.639 2.672 2.672 2.672 33,553 2.6716 0.00%
2015-11-19 0 0.083 0.082 0.083 0.081 0.083 1,650,000 134,940 0.0818 2.672 2.639 2.672 2.607 2.672 51,261 2.6324 1.22%
2015-11-18 0 0.082 0.082 0.083 0.082 0.082 370,000 30,340 0.0820 2.639 2.639 2.672 2.639 2.639 11,495 2.6394 0.00%
2015-11-17 0 0.082 0.082 0.083 0.081 0.083 2,830,000 230,180 0.0813 2.639 2.639 2.672 2.607 2.672 87,920 2.6181 0.00%
2015-11-16 0 0.082 0.082 0.083 0.081 0.085 500,000 41,210 0.0824 2.639 2.639 2.672 2.607 2.736 15,534 2.6530 -1.20%
2015-11-13 0 0.083 0.082 0.083 0.082 0.084 1,500,000 125,090 0.0834 2.672 2.639 2.672 2.639 2.704 46,601 2.6843 0.00%
2015-11-12 0 0.083 0.082 0.084 0.082 0.083 1,966,000 161,670 0.0822 2.672 2.639 2.704 2.639 2.672 61,078 2.6469 -1.19%
2015-11-11 0 0.084 0.082 0.084 0.082 0.084 3,000,000 249,450 0.0832 2.704 2.639 2.704 2.639 2.704 93,202 2.6765 0.00%
2015-11-10 0 0.084 0.083 0.084 0.084 0.085 1,050,000 88,900 0.0847 2.704 2.672 2.704 2.704 2.736 32,621 2.7253 -1.18%
2015-11-09 0 0.085 0.083 0.085 0.081 0.085 12,936,500 1,068,247 0.0826 2.736 2.672 2.736 2.607 2.736 401,901 2.6580 0.00%
2015-11-06 0 0.085 0.082 0.085 0.081 0.085 1,510,000 124,850 0.0827 2.736 2.639 2.736 2.607 2.736 46,912 2.6614 0.00%
2015-11-05 0 0.085 0.081 0.085 0.080 0.086 5,951,000 489,124 0.0822 2.736 2.607 2.736 2.575 2.768 184,881 2.6456 0.00%
2015-11-04 0 0.085 0.084 0.086 0.084 0.086 2,550,000 216,670 0.0850 2.736 2.704 2.768 2.704 2.768 79,221 2.7350 -1.16%
2015-11-03 0 0.086 0.086 0.087 0.086 0.088 2,710,000 236,120 0.0871 2.768 2.768 2.800 2.768 2.833 84,192 2.8045 0.00%
2015-11-02 0 0.086 0.085 0.086 0.085 0.087 744,809 63,880 0.0858 2.768 2.736 2.768 2.736 2.800 23,139 2.7607 -1.15%
2015-10-30 0 0.087 0.085 0.087 0.084 0.089 3,810,000 323,160 0.0848 2.800 2.736 2.800 2.704 2.865 118,366 2.7302 -1.14%
2015-10-29 0 0.088 0.086 0.088 0.086 0.088 2,890,000 251,120 0.0869 2.833 2.768 2.833 2.768 2.833 89,784 2.7969 -1.12%
2015-10-28 0 0.089 0.086 0.089 0.086 0.090 4,510,000 394,310 0.0874 2.865 2.768 2.865 2.768 2.897 140,113 2.8142 -1.11%
2015-10-27 0 0.090 0.088 0.090 0.089 0.091 2,410,000 217,200 0.0901 2.897 2.833 2.897 2.865 2.929 74,872 2.9009 0.00%
2015-10-26 0 0.090 0.090 0.092 0.089 0.094 6,610,000 597,480 0.0904 2.897 2.897 2.961 2.865 3.026 205,355 2.9095 -4.26%
2015-10-23 0 0.094 0.091 0.094 0.090 0.094 2,148,220 196,328 0.0914 3.026 2.929 3.026 2.897 3.026 66,739 2.9417 2.17%
2015-10-22 0 0.092 0.092 0.094 0.090 0.094 5,140,000 473,210 0.0921 2.961 2.961 3.026 2.897 3.026 159,686 2.9634 -1.08%
2015-10-20 0 0.093 0.093 0.094 0.092 0.096 4,320,000 407,650 0.0944 2.994 2.994 3.026 2.961 3.090 134,211 3.0374 0.00%
2015-10-19 0 0.093 0.093 0.094 0.093 0.097 4,400,000 419,490 0.0953 2.994 2.994 3.026 2.994 3.122 136,696 3.0688 -3.12%
2015-10-16 0 0.096 0.095 0.096 0.094 0.098 2,100,000 200,600 0.0955 3.090 3.058 3.090 3.026 3.154 65,241 3.0747 2.13%
2015-10-15 0 0.094 0.093 0.094 0.092 0.096 2,510,000 234,650 0.0935 3.026 2.994 3.026 2.961 3.090 77,979 3.0092 0.00%
2015-10-14 0 0.094 0.094 0.097 0.092 0.098 3,274,500 310,700 0.0949 3.026 3.026 3.122 2.961 3.154 101,730 3.0542 1.08%
2015-10-13 0 0.093 0.093 0.094 0.092 0.097 3,290,000 310,480 0.0944 2.994 2.994 3.026 2.961 3.122 102,211 3.0376 -5.10%
2015-10-12 0 0.098 0.094 0.098 0.094 0.105 19,153,000 1,842,890 0.0962 3.154 3.026 3.154 3.026 3.380 595,031 3.0971 -2.97%
2015-10-09 0 0.101 0.097 0.102 0.096 0.112 14,870,000 1,500,160 0.1009 3.251 3.122 3.283 3.090 3.605 461,970 3.2473 -6.48%
2015-10-08 0 0.108 0.107 0.110 0.089 0.110 62,738,167 6,143,726 0.0979 3.476 3.444 3.541 2.865 3.541 1,949,102 3.1521 -12.20%
2015-10-07 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2015-09-29 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2015-09-25 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2015-09-24 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2015-09-23 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2015-09-22 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2015-09-21 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2015-09-18 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2015-09-17 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2015-09-16 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2015-09-15 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2015-09-11 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2015-09-10 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2015-09-09 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2015-09-08 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2015-09-07 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2015-09-04 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2015-09-02 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2015-09-01 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2015-08-31 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2015-08-28 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2015-08-27 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2015-08-26 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2015-08-25 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2015-08-24 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2015-08-21 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2015-08-20 0 0.123 0.122 0.125 0.123 0.126 150,000 18,540 0.1236 3.959 3.927 4.024 3.959 4.056 4,660 3.9785 -2.38%
2015-08-19 0 0.126 0.124 0.126 0.126 0.130 310,000 39,460 0.1273 4.056 3.991 4.056 4.056 4.184 9,631 4.0973 -3.08%
2015-08-18 0 0.130 0.124 0.130 0.125 0.132 360,000 45,270 0.1258 4.184 3.991 4.184 4.024 4.249 11,184 4.0477 -2.26%
2015-08-17 0 0.133 0.127 0.135 0.125 0.133 806,000 103,662 0.1286 4.281 4.088 4.345 4.024 4.281 25,040 4.1398 0.00%
2015-08-14 0 0.133 0.130 0.134 0.130 0.134 1,045,000 136,165 0.1303 4.281 4.184 4.313 4.184 4.313 32,465 4.1942 -0.75%
2015-08-13 0 0.134 0.127 0.134 0.125 0.134 1,550,000 198,960 0.1284 4.313 4.088 4.313 4.024 4.313 48,154 4.1317 3.08%
2015-08-12 0 0.130 0.126 0.130 0.125 0.135 1,940,000 249,300 0.1285 4.184 4.056 4.184 4.024 4.345 60,270 4.1364 0.00%
2015-08-11 0 0.130 0.128 0.130 0.127 0.133 1,632,500 213,820 0.1310 4.184 4.120 4.184 4.088 4.281 50,717 4.2159 0.00%
2015-08-10 0 0.130 0.129 0.131 0.129 0.131 1,070,000 138,810 0.1297 4.184 4.152 4.217 4.152 4.217 33,242 4.1757 -2.99%
2015-08-07 0 0.134 0.130 0.134 0.130 0.134 1,680,000 218,480 0.1300 4.313 4.184 4.313 4.184 4.313 52,193 4.1860 2.29%
2015-08-06 0 0.131 0.131 0.134 0.130 0.130 246,000 31,958 0.1299 4.217 4.217 4.313 4.184 4.184 7,643 4.1816 -2.96%
2015-08-05 0 0.135 0.131 0.135 0.130 0.135 1,480,000 199,120 0.1345 4.345 4.217 4.345 4.184 4.345 45,980 4.3306 1.50%
2015-08-04 0 0.133 0.128 0.133 0.127 0.139 3,150,000 408,690 0.1297 4.281 4.120 4.281 4.088 4.474 97,862 4.1762 -0.75%
2015-08-03 0 0.134 0.130 0.134 0.131 0.139 1,780,000 236,590 0.1329 4.313 4.184 4.313 4.217 4.474 55,300 4.2783 -3.60%
2015-07-31 0 0.139 0.132 0.139 0.132 0.145 1,690,000 230,920 0.1366 4.474 4.249 4.474 4.249 4.667 52,504 4.3982 1.46%
2015-07-30 0 0.137 0.131 0.137 0.134 0.140 1,010,000 136,530 0.1352 4.410 4.217 4.410 4.313 4.506 31,378 4.3511 2.24%
2015-07-29 0 0.134 0.134 0.138 0.128 0.140 4,820,000 657,030 0.1363 4.313 4.313 4.442 4.120 4.506 149,744 4.3877 -2.19%
2015-07-28 0 0.137 0.137 0.140 0.130 0.141 7,170,000 966,270 0.1348 4.410 4.410 4.506 4.184 4.539 222,752 4.3379 -4.86%
2015-07-27 0 0.144 0.140 0.144 0.140 0.146 2,970,000 419,810 0.1414 4.635 4.506 4.635 4.506 4.699 92,270 4.5498 -2.70%
2015-07-24 0 0.148 0.145 0.149 0.143 0.150 3,100,000 459,750 0.1483 4.764 4.667 4.796 4.603 4.828 96,308 4.7737 -1.33%
2015-07-23 0 0.150 0.145 0.150 0.145 0.159 32,110,000 4,798,060 0.1494 4.828 4.667 4.828 4.667 5.118 997,569 4.8098 -2.60%
2015-07-22 0 0.154 0.150 0.154 0.149 0.160 6,880,000 1,050,100 0.1526 4.957 4.828 4.957 4.796 5.150 213,743 4.9129 0.65%
2015-07-21 0 0.153 0.151 0.154 0.150 0.155 920,000 140,240 0.1524 4.925 4.860 4.957 4.828 4.989 28,582 4.9066 0.66%
2015-07-20 0 0.152 0.149 0.153 0.148 0.158 11,600,000 1,771,300 0.1527 4.893 4.796 4.925 4.764 5.086 360,380 4.9151 -3.18%
2015-07-17 0 0.157 0.153 0.157 0.154 0.164 3,890,000 606,600 0.1559 5.054 4.925 5.054 4.957 5.279 120,852 5.0194 1.95%
2015-07-16 0 0.154 0.154 0.155 0.154 0.162 6,230,000 978,030 0.1570 4.957 4.957 4.989 4.957 5.214 193,549 5.0531 -2.53%
2015-07-15 0 0.158 0.158 0.159 0.157 0.180 67,770,000 11,438,710 0.1688 5.086 5.086 5.118 5.054 5.794 2,105,428 5.4330 7.48%
2015-07-14 0 0.147 0.142 0.147 0.140 0.148 1,930,000 277,760 0.1439 4.732 4.571 4.732 4.506 4.764 59,960 4.6324 -1.34%
2015-07-13 0 0.149 0.147 0.149 0.146 0.155 3,090,000 463,270 0.1499 4.796 4.732 4.796 4.699 4.989 95,998 4.8258 0.00%
2015-07-10 0 0.149 0.148 0.150 0.148 0.157 6,071,500 919,993 0.1515 4.796 4.764 4.828 4.764 5.054 188,625 4.8774 0.00%
2015-07-09 0 0.149 0.148 0.149 0.140 0.154 4,742,000 702,866 0.1482 4.796 4.764 4.796 4.506 4.957 147,321 4.7710 6.43%
2015-07-08 0 0.140 0.135 0.145 0.120 0.160 34,090,000 4,960,020 0.1455 4.506 4.345 4.667 3.863 5.150 1,059,083 4.6833 -6.04%
2015-07-07 0 0.149 0.150 0.152 0.120 0.163 32,320,200 4,626,148 0.1431 4.796 4.828 4.893 3.863 5.247 1,004,100 4.6073 7.97%
2015-07-06 0 0.138 0.127 0.139 0.100 0.147 24,810,000 2,965,000 0.1195 4.442 4.088 4.474 3.219 4.732 770,779 3.8468 2.99%
2015-07-03 0 0.134 0.130 0.137 0.130 0.151 16,720,000 2,267,820 0.1356 4.313 4.184 4.410 4.184 4.860 519,444 4.3659 -9.46%
2015-07-02 0 0.148 0.145 0.151 0.145 0.160 11,890,000 1,775,400 0.1493 4.764 4.667 4.860 4.667 5.150 369,390 4.8063 2.78%
2015-06-30 0 0.144 0.144 0.148 0.136 0.151 14,990,000 2,140,700 0.1428 4.635 4.635 4.764 4.378 4.860 465,698 4.5968 -4.00%
2015-06-29 0 0.150 0.147 0.150 0.142 0.155 18,640,000 2,737,630 0.1469 4.828 4.732 4.828 4.571 4.989 579,094 4.7274 -4.46%
2015-06-26 0 0.157 0.155 0.158 0.153 0.158 8,849,900 1,377,224 0.1556 5.054 4.989 5.086 4.925 5.086 274,942 5.0091 -0.63%
2015-06-25 0 0.158 0.157 0.160 0.155 0.163 8,390,000 1,337,560 0.1594 5.086 5.054 5.150 4.989 5.247 260,654 5.1315 -1.25%
2015-06-24 0 0.160 0.160 0.162 0.155 0.167 14,540,000 2,338,440 0.1608 5.150 5.150 5.214 4.989 5.375 451,718 5.1768 2.56%
2015-06-23 0 0.156 0.155 0.156 0.154 0.157 8,320,000 1,291,950 0.1553 5.021 4.989 5.021 4.957 5.054 258,480 4.9983 0.00%
2015-06-22 0 0.156 0.156 0.160 0.154 0.163 20,470,000 3,229,820 0.1578 5.021 5.021 5.150 4.957 5.247 635,947 5.0788 -2.50%
2015-06-19 0 0.160 0.160 0.162 0.159 0.172 29,380,000 4,827,300 0.1643 5.150 5.150 5.214 5.118 5.536 912,756 5.2887 -6.43%
2015-06-18 0 0.171 0.170 0.172 0.164 0.192 204,467,733 36,449,898 0.1783 5.504 5.472 5.536 5.279 6.180 6,352,250 5.7381 9.62%
2015-06-17 0 0.156 0.153 0.156 0.148 0.157 16,981,872 2,582,491 0.1521 5.021 4.925 5.021 4.764 5.054 527,580 4.8950 2.63%
2015-06-16 0 0.152 0.150 0.152 0.148 0.164 54,270,000 8,272,620 0.1524 4.893 4.828 4.893 4.764 5.279 1,686,020 4.9066 -1.94%
2015-06-15 0 0.155 0.153 0.156 0.150 0.173 58,580,776 9,361,676 0.1598 4.989 4.925 5.021 4.828 5.569 1,819,944 5.1439 -1.27%
2015-06-12 0 0.157 0.156 0.164 0.151 0.169 30,420,000 4,826,560 0.1587 5.054 5.021 5.279 4.860 5.440 945,066 5.1071 -5.99%
2015-06-11 0 0.167 0.163 0.167 0.154 0.176 29,330,000 4,850,770 0.1654 5.375 5.247 5.375 4.957 5.665 911,202 5.3235 -2.91%
2015-06-10 0 0.172 0.170 0.172 0.170 0.177 8,060,000 1,389,540 0.1724 5.536 5.472 5.536 5.472 5.697 250,402 5.5492 -2.27%
2015-06-09 0 0.176 0.174 0.176 0.173 0.191 40,440,000 7,257,340 0.1795 5.665 5.601 5.665 5.569 6.148 1,256,360 5.7765 -4.35%
2015-06-08 0 0.184 0.184 0.187 0.184 0.194 29,160,000 5,446,550 0.1868 5.923 5.923 6.019 5.923 6.245 905,921 6.0122 -1.60%
2015-06-05 0 0.187 0.185 0.190 0.184 0.198 42,590,000 8,017,380 0.1882 6.019 5.955 6.116 5.923 6.373 1,323,154 6.0593 -3.61%
2015-06-04 0 0.194 0.191 0.194 0.180 0.205 122,918,000 23,787,656 0.1935 6.245 6.148 6.245 5.794 6.599 3,818,724 6.2292 7.18%
2015-06-03 0 0.181 0.180 0.181 0.175 0.185 34,879,010 6,297,891 0.1806 5.826 5.794 5.826 5.633 5.955 1,083,595 5.8120 3.43%
2015-06-02 0 0.175 0.173 0.176 0.171 0.177 17,193,610 2,990,480 0.1739 5.633 5.569 5.665 5.504 5.697 534,158 5.5985 0.00%
2015-06-01 0 0.175 0.172 0.175 0.170 0.179 25,765,000 4,499,155 0.1746 5.633 5.536 5.633 5.472 5.762 800,448 5.6208 2.34%
2015-05-29 0 0.171 0.171 0.172 0.170 0.176 20,895,000 3,606,195 0.1726 5.504 5.504 5.536 5.472 5.665 649,150 5.5553 -1.16%
2015-05-28 0 0.173 0.173 0.176 0.170 0.183 35,895,654 6,355,131 0.1770 5.569 5.569 5.665 5.472 5.890 1,115,179 5.6988 -1.70%
2015-05-27 0 0.176 0.175 0.177 0.175 0.179 8,226,000 1,457,050 0.1771 5.665 5.633 5.697 5.633 5.762 255,559 5.7014 -1.12%
2015-05-26 0 0.178 0.175 0.178 0.173 0.179 11,340,000 1,989,980 0.1755 5.730 5.633 5.730 5.569 5.762 352,303 5.6485 1.14%
2015-05-22 0 0.176 0.175 0.176 0.174 0.181 16,540,000 2,940,750 0.1778 5.665 5.633 5.665 5.601 5.826 513,852 5.7229 -1.12%
2015-05-21 0 0.178 0.178 0.181 0.175 0.184 16,920,000 3,029,940 0.1791 5.730 5.730 5.826 5.633 5.923 525,658 5.7641 -3.26%
2015-05-20 0 0.184 0.183 0.184 0.169 0.190 79,487,040 14,525,911 0.1827 5.923 5.890 5.923 5.440 6.116 2,469,444 5.8823 6.98%
2015-05-19 0 0.172 0.172 0.174 0.162 0.173 34,632,000 5,806,760 0.1677 5.536 5.536 5.601 5.214 5.569 1,075,921 5.3970 4.88%
2015-05-18 0 0.164 0.162 0.163 0.163 0.173 16,778,000 2,830,776 0.1687 5.279 5.214 5.247 5.247 5.569 521,246 5.4308 -1.80%
2015-05-15 0 0.167 0.166 0.167 0.162 0.170 14,107,941 2,341,086 0.1659 5.375 5.343 5.375 5.214 5.472 438,295 5.3413 -0.60%
2015-05-14 0 0.168 0.168 0.171 0.161 0.175 13,990,007 2,354,335 0.1683 5.408 5.408 5.504 5.182 5.633 434,631 5.4169 1.20%
2015-05-13 0 0.166 0.166 0.167 0.153 0.172 15,370,700 2,542,812 0.1654 5.343 5.343 5.375 4.925 5.536 477,525 5.3250 1.84%
2015-05-12 0 0.163 0.162 0.165 0.163 0.167 5,970,000 983,040 0.1647 5.247 5.214 5.311 5.247 5.375 185,471 5.3002 -3.55%
2015-05-11 0 0.169 0.167 0.169 0.165 0.174 14,771,600 2,492,432 0.1687 5.440 5.375 5.440 5.311 5.601 458,913 5.4312 -2.31%
2015-05-08 0 0.173 0.172 0.173 0.165 0.178 38,294,997 6,633,045 0.1732 5.569 5.536 5.569 5.311 5.730 1,189,720 5.5753 1.17%
2015-05-07 0 0.171 0.171 0.173 0.170 0.185 27,364,125 4,778,925 0.1746 5.504 5.504 5.569 5.472 5.955 850,128 5.6214 -8.06%
2015-05-06 0 0.186 0.181 0.187 0.170 0.196 90,391,210 16,199,217 0.1792 5.987 5.826 6.019 5.472 6.309 2,808,206 5.7685 -3.12%
2015-05-05 0 0.192 0.191 0.193 0.172 0.206 199,655,632 37,396,527 0.1873 6.180 6.148 6.212 5.536 6.631 6,202,752 6.0290 17.79%
2015-05-04 0 0.163 0.162 0.164 0.145 0.165 117,478,140 18,448,964 0.1570 5.247 5.214 5.279 4.667 5.311 3,649,723 5.0549 -2.98%
2015-04-30 1 - - - - - 0 0 - 5.408 - - - - 0 - 0.00%
2015-04-29 1 - - - - - 0 0 - 5.408 - - - - 0 - 0.00%
2015-04-28 1 - - - - - 0 0 - 5.408 - - - - 0 - 0.00%
2015-04-27 1 - - - - - 0 0 - 5.408 - - - - 0 - 0.00%
2015-04-24 0 0.168 0.168 0.169 0.165 0.172 8,872,000 1,496,764 0.1687 5.408 5.408 5.440 5.311 5.536 275,629 5.4304 -0.59%
2015-04-23 0 0.169 0.168 0.169 0.165 0.178 28,080,381 4,778,590 0.1702 5.440 5.408 5.440 5.311 5.730 872,380 5.4776 -2.31%
2015-04-22 0 0.173 0.173 0.175 0.163 0.173 37,051,321 6,290,061 0.1698 5.569 5.569 5.633 5.247 5.569 1,151,083 5.4645 6.79%
2015-04-21 0 0.162 0.162 0.164 0.158 0.185 84,730,000 14,391,160 0.1698 5.214 5.214 5.279 5.086 5.955 2,632,328 5.4671 0.00%
2015-04-20 0 0.162 0.160 0.162 0.154 0.174 55,750,000 9,119,350 0.1636 5.214 5.150 5.214 4.957 5.601 1,731,999 5.2652 -3.57%
2015-04-17 0 0.168 0.165 0.168 0.164 0.194 106,789,000 18,368,120 0.1720 5.408 5.311 5.408 5.279 6.245 3,317,641 5.5365 -11.58%
2015-04-16 0 0.190 0.186 0.189 0.180 0.214 47,219,500 8,921,872 0.1889 6.116 5.987 6.084 5.794 6.888 1,466,980 6.0818 -5.94%
2015-04-15 0 0.202 0.200 0.202 0.200 0.234 110,067,278 23,615,807 0.2146 6.502 6.438 6.502 6.438 7.532 3,419,488 6.9062 20.24%
2015-04-14 0 0.168 0.167 0.168 0.152 0.173 36,866,336 5,946,263 0.1613 5.408 5.375 5.408 4.893 5.569 1,145,336 5.1917 12.00%
2015-04-13 0 0.150 0.150 0.151 0.148 0.159 23,324,000 3,482,008 0.1493 4.828 4.828 4.860 4.764 5.118 724,613 4.8053 -0.66%
2015-04-10 0 0.151 0.151 0.152 0.149 0.153 5,950,000 897,950 0.1509 4.860 4.860 4.893 4.796 4.925 184,850 4.8577 2.72%
2015-04-09 0 0.147 0.147 0.150 0.147 0.151 2,183,500 324,190 0.1485 4.732 4.732 4.828 4.732 4.860 67,835 4.7791 -2.00%
2015-04-08 0 0.150 0.150 0.152 0.148 0.159 24,140,000 3,626,860 0.1502 4.828 4.828 4.893 4.764 5.118 749,963 4.8360 0.00%
2015-04-02 0 0.150 0.147 0.150 0.145 0.156 6,810,000 1,008,430 0.1481 4.828 4.732 4.828 4.667 5.021 211,568 4.7665 1.35%
2015-04-01 0 0.148 0.143 0.148 - - 150,000 22,200 0.1480 4.764 4.603 4.764 - - 4,660 4.7639 0.00%
2015-03-31 0 0.148 0.144 0.148 0.144 0.150 812,500 120,535 0.1484 4.764 4.635 4.764 4.635 4.828 25,242 4.7751 0.00%
2015-03-30 0 0.148 0.143 0.149 0.147 0.148 370,000 54,590 0.1475 4.764 4.603 4.796 4.732 4.764 11,495 4.7491 0.00%
2015-03-27 0 0.148 0.144 0.148 0.146 0.148 730,000 106,700 0.1462 4.764 4.635 4.764 4.699 4.764 22,679 4.7048 0.00%
2015-03-26 0 0.148 0.145 0.148 0.144 0.150 1,370,000 200,700 0.1465 4.764 4.667 4.764 4.635 4.828 42,562 4.7155 0.00%
2015-03-25 0 0.148 0.146 0.149 0.145 0.150 1,010,000 148,240 0.1468 4.764 4.699 4.796 4.667 4.828 31,378 4.7243 -1.33%
2015-03-24 0 0.150 0.147 0.150 0.146 0.150 370,000 54,900 0.1484 4.828 4.732 4.828 4.699 4.828 11,495 4.7760 0.67%
2015-03-23 0 0.149 0.144 0.150 0.140 0.150 2,866,000 416,450 0.1453 4.796 4.635 4.828 4.506 4.828 89,039 4.6772 -0.67%
2015-03-20 0 0.150 0.143 0.150 0.143 0.150 2,260,000 326,920 0.1447 4.828 4.603 4.828 4.603 4.828 70,212 4.6562 2.74%
2015-03-19 0 0.146 0.144 0.150 0.141 0.150 6,450,000 940,240 0.1458 4.699 4.635 4.828 4.539 4.828 200,384 4.6922 -1.35%
2015-03-18 0 0.148 0.146 0.147 0.147 0.163 5,750,000 867,570 0.1509 4.764 4.699 4.732 4.732 5.247 178,637 4.8566 -3.90%
2015-03-17 0 0.154 0.151 0.154 0.150 0.154 2,020,000 305,520 0.1512 4.957 4.860 4.957 4.828 4.957 62,756 4.8684 2.67%
2015-03-16 0 0.150 0.148 0.150 0.146 0.157 5,610,000 849,090 0.1514 4.828 4.764 4.828 4.699 5.054 174,287 4.8718 -2.60%
2015-03-13 0 0.154 0.152 0.154 0.152 0.163 9,490,000 1,471,870 0.1551 4.957 4.893 4.957 4.893 5.247 294,828 4.9923 0.65%
2015-03-12 0 0.153 0.152 0.156 0.153 0.174 16,730,000 2,691,720 0.1609 4.925 4.893 5.021 4.925 5.601 519,755 5.1788 0.00%
2015-03-11 0 0.153 0.152 0.155 0.153 0.177 23,540,000 3,807,170 0.1617 4.925 4.893 4.989 4.925 5.697 731,323 5.2059 -3.16%
2015-03-10 0 0.158 0.158 0.162 0.158 0.179 27,430,000 4,473,540 0.1631 5.086 5.086 5.214 5.086 5.762 852,175 5.2496 -12.71%
2015-03-09 0 0.181 0.175 0.181 0.175 0.185 1,520,953 273,792 0.1800 5.826 5.633 5.826 5.633 5.955 47,252 5.7943 0.56%
2015-03-06 0 0.180 0.178 0.187 0.177 0.180 890,000 159,250 0.1789 5.794 5.730 6.019 5.697 5.794 27,650 5.7595 0.00%
2015-03-05 0 0.180 0.180 0.185 0.180 0.181 2,710,000 487,980 0.1801 5.794 5.794 5.955 5.794 5.826 84,192 5.7960 -4.26%
2015-03-04 0 0.188 0.182 0.188 0.182 0.189 440,000 80,990 0.1841 6.051 5.858 6.051 5.858 6.084 13,670 5.9248 -2.59%
2015-03-03 0 0.193 0.186 0.193 0.185 0.194 410,000 76,900 0.1876 6.212 5.987 6.212 5.955 6.245 12,738 6.0373 0.00%
2015-03-02 0 0.193 0.187 0.193 0.188 0.194 110,000 20,740 0.1885 6.212 6.019 6.212 6.051 6.245 3,417 6.0689 0.00%
2015-02-27 0 0.193 0.187 0.194 - - 0 0 - 6.212 6.019 6.245 - - 0 - 0.00%
2015-02-26 0 0.193 0.185 0.193 0.188 0.193 87,500 16,710 0.1910 6.212 5.955 6.212 6.051 6.212 2,718 6.1470 1.58%
2015-02-25 0 0.190 0.185 0.190 0.185 0.190 330,000 61,220 0.1855 6.116 5.955 6.116 5.955 6.116 10,252 5.9714 -2.06%
2015-02-24 0 0.194 0.186 0.195 0.194 0.194 50,000 9,700 0.1940 6.245 5.987 6.277 6.245 6.245 1,553 6.2445 4.30%
2015-02-23 0 0.186 0.186 0.199 0.185 0.186 50,000 9,290 0.1858 5.987 5.987 6.405 5.955 5.987 1,553 5.9806 -5.58%
2015-02-18 0 0.197 0.181 0.200 - - 0 0 - 6.341 5.826 6.438 - - 0 - 0.00%
2015-02-17 0 0.197 0.192 0.197 0.193 0.202 670,000 132,180 0.1973 6.341 6.180 6.341 6.212 6.502 20,815 6.3502 -2.48%
2015-02-16 0 0.202 0.189 0.203 - - 0 0 - 6.502 6.084 6.534 - - 0 - 0.00%
2015-02-13 0 0.202 0.188 0.202 0.205 0.205 50,000 10,250 0.2050 6.502 6.051 6.502 6.599 6.599 1,553 6.5986 4.66%
2015-02-12 0 0.193 0.182 0.193 0.181 0.194 60,000 11,250 0.1875 6.212 5.858 6.212 5.826 6.245 1,864 6.0353 1.58%
2015-02-11 0 0.190 0.185 0.194 0.180 0.195 700,000 130,630 0.1866 6.116 5.955 6.245 5.794 6.277 21,747 6.0068 -1.04%
2015-02-10 0 0.192 0.192 0.196 - - 0 0 - 6.180 6.180 6.309 - - 0 - 0.52%
2015-02-09 0 0.191 0.185 0.197 - - 0 0 - 6.148 5.955 6.341 - - 0 - 0.00%
2015-02-06 0 0.191 0.191 0.198 0.190 0.200 1,520,000 299,160 0.1968 6.148 6.148 6.373 6.116 6.438 47,222 6.3352 0.53%
2015-02-05 0 0.190 0.183 0.190 0.186 0.190 20,000 3,760 0.1880 6.116 5.890 6.116 5.987 6.116 621 6.0514 0.00%
2015-02-04 0 0.190 0.186 0.198 0.186 0.190 1,340,000 253,100 0.1889 6.116 5.987 6.373 5.987 6.116 41,630 6.0797 3.26%
2015-02-03 0 0.184 0.182 0.190 - - 0 0 - 5.923 5.858 6.116 - - 0 - 0.00%
2015-02-02 0 0.184 0.184 0.195 0.183 0.183 40,000 7,320 0.1830 5.923 5.923 6.277 5.890 5.890 1,243 5.8904 0.55%
2015-01-30 0 0.183 0.183 0.196 0.183 0.184 100,000 18,390 0.1839 5.890 5.890 6.309 5.890 5.923 3,107 5.9194 -2.14%
2015-01-29 0 0.187 0.192 0.194 0.187 0.194 390,000 75,480 0.1935 6.019 6.180 6.245 6.019 6.245 12,116 6.2297 -3.11%
2015-01-28 0 0.193 0.183 0.193 0.192 0.195 460,000 89,260 0.1940 6.212 5.890 6.212 6.180 6.277 14,291 6.2459 0.00%
2015-01-27 0 0.193 0.183 0.193 0.193 0.193 50,000 9,650 0.1930 6.212 5.890 6.212 6.212 6.212 1,553 6.2123 -1.03%
2015-01-26 0 0.195 0.183 0.196 0.180 0.195 440,000 80,320 0.1825 6.277 5.890 6.309 5.794 6.277 13,670 5.8758 5.41%
2015-01-23 0 0.185 0.185 0.190 0.181 0.184 990,000 180,330 0.1822 5.955 5.955 6.116 5.826 5.923 30,757 5.8631 -1.60%
2015-01-22 0 0.188 0.184 0.191 - - 0 0 - 6.051 5.923 6.148 - - 0 - 0.00%
2015-01-21 0 0.188 0.189 0.196 0.187 0.190 730,000 137,990 0.1890 6.051 6.084 6.309 6.019 6.116 22,679 6.0845 1.62%
2015-01-20 0 0.185 0.185 0.193 - - 0 0 - 5.955 5.955 6.212 - - 0 - 1.09%
2015-01-19 0 0.183 0.183 0.188 0.183 0.187 760,000 140,280 0.1846 5.890 5.890 6.051 5.890 6.019 23,611 5.9413 -2.14%
2015-01-16 0 0.187 0.187 0.195 0.187 0.190 280,000 52,790 0.1885 6.019 6.019 6.277 6.019 6.116 8,699 6.0686 -0.53%
2015-01-15 0 0.188 0.186 0.193 0.188 0.193 500,000 94,500 0.1890 6.051 5.987 6.212 6.051 6.212 15,534 6.0836 -2.59%
2015-01-14 0 0.193 0.190 0.195 0.186 0.199 150,000 28,990 0.1933 6.212 6.116 6.277 5.987 6.405 4,660 6.2209 -1.03%
2015-01-13 0 0.195 0.192 0.195 0.184 0.200 440,000 85,960 0.1954 6.277 6.180 6.277 5.923 6.438 13,670 6.2884 -0.51%
2015-01-12 0 0.196 0.185 0.196 0.200 0.200 50,000 10,000 0.2000 6.309 5.955 6.309 6.438 6.438 1,553 6.4376 0.51%
2015-01-09 0 0.195 0.188 0.196 0.194 0.195 100,000 19,460 0.1946 6.277 6.051 6.309 6.245 6.277 3,107 6.2638 4.28%
2015-01-08 0 0.187 0.187 0.198 0.186 0.188 460,000 86,030 0.1870 6.019 6.019 6.373 5.987 6.051 14,291 6.0199 0.54%
2015-01-07 0 0.186 0.186 0.196 0.185 0.186 1,050,000 194,490 0.1852 5.987 5.987 6.309 5.955 5.987 32,621 5.9622 -2.11%
2015-01-06 0 0.190 0.186 0.190 0.185 0.198 720,000 134,260 0.1865 6.116 5.987 6.116 5.955 6.373 22,368 6.0022 -5.00%
2015-01-05 0 0.200 0.193 0.209 0.190 0.200 130,000 25,150 0.1935 6.438 6.212 6.727 6.116 6.438 4,039 6.2272 1.01%
2015-01-02 0 0.198 0.190 0.206 - - 0 0 - 6.373 6.116 6.631 - - 0 - 0.00%
2014-12-31 0 0.198 0.190 0.210 - - 0 0 - 6.373 6.116 6.760 - - 0 - 0.00%
2014-12-30 0 0.198 0.186 0.212 0.198 0.198 100,000 19,800 0.1980 6.373 5.987 6.824 6.373 6.373 3,107 6.3733 -1.00%
2014-12-29 0 0.200 0.195 0.200 0.200 0.200 117,500 23,455 0.1996 6.438 6.277 6.438 6.438 6.438 3,650 6.4253 -3.85%
2014-12-24 0 0.208 0.195 0.208 0.197 0.210 270,000 54,000 0.2000 6.695 6.277 6.695 6.341 6.760 8,388 6.4376 4.52%
2014-12-23 0 0.199 0.198 0.200 0.198 0.199 70,000 13,910 0.1987 6.405 6.373 6.438 6.373 6.405 2,175 6.3963 -2.93%
2014-12-22 0 0.205 0.198 0.210 - - 0 0 - 6.599 6.373 6.760 - - 0 - 0.00%
2014-12-19 0 0.205 0.199 0.206 0.200 0.205 450,000 90,470 0.2010 6.599 6.405 6.631 6.438 6.599 13,980 6.4713 3.54%
2014-12-18 0 0.198 0.198 0.205 0.198 0.198 70,000 13,860 0.1980 6.373 6.373 6.599 6.373 6.373 2,175 6.3733 0.00%
2014-12-17 0 0.198 0.193 0.202 0.193 0.198 939,000 182,620 0.1945 6.373 6.212 6.502 6.212 6.373 29,172 6.2601 -1.00%
2014-12-16 0 0.200 0.198 0.210 - - 0 0 - 6.438 6.373 6.760 - - 0 - 0.00%
2014-12-15 0 0.200 0.197 0.207 0.197 0.211 150,000 29,890 0.1993 6.438 6.341 6.663 6.341 6.792 4,660 6.4140 -0.99%
2014-12-12 0 0.202 0.203 0.204 0.197 0.208 1,700,000 338,230 0.1990 6.502 6.534 6.566 6.341 6.695 52,814 6.4041 3.59%
2014-12-11 0 0.195 0.195 0.201 0.193 0.195 50,000 9,690 0.1938 6.277 6.277 6.470 6.212 6.277 1,553 6.2381 -2.50%
2014-12-10 0 0.200 0.200 0.201 0.200 0.202 1,220,000 244,710 0.2006 6.438 6.438 6.470 6.438 6.502 37,902 6.4564 -0.99%
2014-12-09 0 0.202 0.202 0.203 0.193 0.209 3,630,000 733,770 0.2021 6.502 6.502 6.534 6.212 6.727 112,774 6.5065 -5.16%
2014-12-08 0 0.213 0.212 0.213 0.208 0.219 685,095 146,518 0.2139 6.856 6.824 6.856 6.695 7.049 21,284 6.8839 0.47%
2014-12-05 0 0.212 0.212 0.217 0.212 0.218 1,150,000 247,340 0.2151 6.824 6.824 6.985 6.824 7.017 35,727 6.9230 -4.50%
2014-12-04 0 0.222 0.217 0.223 0.216 0.222 850,000 185,560 0.2183 7.146 6.985 7.178 6.953 7.146 26,407 7.0269 3.74%
2014-12-03 0 0.214 0.211 0.214 0.210 0.222 3,960,000 847,020 0.2139 6.888 6.792 6.888 6.760 7.146 123,026 6.8849 -3.60%
2014-12-02 0 0.222 0.219 0.223 0.218 0.224 472,651 105,156 0.2225 7.146 7.049 7.178 7.017 7.210 14,684 7.1613 -0.89%
2014-12-01 0 0.224 0.224 0.231 0.224 0.235 1,280,000 292,030 0.2281 7.210 7.210 7.435 7.210 7.564 39,766 7.3437 -2.61%
2014-11-28 0 0.230 0.230 0.233 0.226 0.236 400,000 92,110 0.2303 7.403 7.403 7.500 7.275 7.596 12,427 7.4121 0.44%
2014-11-27 0 0.229 0.226 0.230 0.226 0.255 5,250,000 1,228,750 0.2340 7.371 7.275 7.403 7.275 8.208 163,103 7.5336 -7.29%
2014-11-26 0 0.247 0.247 0.250 0.224 0.260 28,234,500 7,016,598 0.2485 7.950 7.950 8.047 7.210 8.369 877,168 7.9991 12.27%
2014-11-25 0 0.220 0.220 0.224 0.219 0.224 2,330,000 513,180 0.2202 7.081 7.081 7.210 7.049 7.210 72,387 7.0894 2.33%
2014-11-24 0 0.215 0.211 0.218 0.212 0.215 680,937 145,540 0.2137 6.920 6.792 7.017 6.824 6.920 21,155 6.8797 7.50%
2014-11-21 0 0.200 0.200 0.210 0.200 0.210 370,000 75,200 0.2032 6.438 6.438 6.760 6.438 6.760 11,495 6.5420 -4.76%
2014-11-20 0 0.210 0.206 0.210 0.205 0.210 340,000 71,150 0.2093 6.760 6.631 6.760 6.599 6.760 10,563 6.7359 3.45%
2014-11-19 0 0.203 0.203 0.207 0.199 0.209 610,000 125,260 0.2053 6.534 6.534 6.663 6.405 6.727 18,951 6.6097 5.18%
2014-11-18 0 0.193 0.193 0.199 0.192 0.193 800,000 154,360 0.1930 6.212 6.212 6.405 6.180 6.212 24,854 6.2107 0.00%
2014-11-17 0 0.193 0.189 0.194 0.188 0.200 2,210,000 429,290 0.1942 6.212 6.084 6.245 6.051 6.438 68,659 6.2525 -4.93%
2014-11-14 0 0.203 0.203 0.204 0.198 0.210 1,620,000 325,670 0.2010 6.534 6.534 6.566 6.373 6.760 50,329 6.4708 -3.33%
2014-11-13 0 0.210 0.204 0.210 0.200 0.216 1,210,000 254,310 0.2102 6.760 6.566 6.760 6.438 6.953 37,591 6.7651 -2.78%
2014-11-12 0 0.216 0.216 0.221 0.216 0.217 340,000 73,480 0.2161 6.953 6.953 7.114 6.953 6.985 10,563 6.9564 -0.92%
2014-11-11 0 0.218 0.216 0.219 0.216 0.220 1,520,000 330,240 0.2173 7.017 6.953 7.049 6.953 7.081 47,222 6.9933 -0.91%
2014-11-10 0 0.220 0.218 0.220 0.216 0.223 1,840,000 404,930 0.2201 7.081 7.017 7.081 6.953 7.178 57,164 7.0837 -3.51%
2014-11-07 0 0.228 0.226 0.229 0.223 0.229 540,000 121,160 0.2244 7.339 7.275 7.371 7.178 7.371 16,776 7.2221 1.33%
2014-11-06 0 0.225 0.225 0.230 0.225 0.230 2,180,000 496,870 0.2279 7.242 7.242 7.403 7.242 7.403 67,727 7.3364 -2.17%
2014-11-05 0 0.230 0.228 0.230 0.226 0.234 1,710,000 388,140 0.2270 7.403 7.339 7.403 7.275 7.532 53,125 7.3062 0.88%
2014-11-04 0 0.228 0.228 0.234 0.227 0.231 960,000 219,540 0.2287 7.339 7.339 7.532 7.307 7.435 29,825 7.3610 -2.98%
2014-11-03 0 0.235 0.233 0.235 0.232 0.240 680,000 159,510 0.2346 7.564 7.500 7.564 7.468 7.725 21,126 7.5505 -2.89%
2014-10-31 0 0.242 0.237 0.243 0.231 0.242 1,560,000 366,010 0.2346 7.790 7.629 7.822 7.435 7.790 48,465 7.5521 2.11%
2014-10-30 0 0.237 0.235 0.240 0.234 0.244 270,000 64,960 0.2406 7.629 7.564 7.725 7.532 7.854 8,388 7.7443 -2.87%
2014-10-29 0 0.244 0.238 0.244 0.246 0.246 150,000 36,900 0.2460 7.854 7.661 7.854 7.918 7.918 4,660 7.9183 0.83%
2014-10-28 0 0.242 0.237 0.242 0.230 0.243 2,627,650 619,823 0.2359 7.790 7.629 7.790 7.403 7.822 81,634 7.5927 2.98%
2014-10-27 0 0.235 0.228 0.235 0.228 0.236 1,400,000 321,450 0.2296 7.564 7.339 7.564 7.339 7.596 43,494 7.3906 0.00%
2014-10-24 0 0.235 0.233 0.239 0.232 0.249 2,115,146 497,744 0.2353 7.564 7.500 7.693 7.468 8.015 65,712 7.5747 -2.08%
2014-10-23 0 0.240 0.235 0.240 0.236 0.244 1,959,375 467,996 0.2388 7.725 7.564 7.725 7.596 7.854 60,872 7.6881 0.42%
2014-10-22 0 0.239 0.236 0.239 0.234 0.250 4,630,000 1,101,370 0.2379 7.693 7.596 7.693 7.532 8.047 143,841 7.6568 -3.24%
2014-10-21 0 0.247 0.241 0.247 0.236 0.247 1,550,000 375,510 0.2423 7.950 7.757 7.950 7.596 7.950 48,154 7.7981 4.66%
2014-10-20 0 0.236 0.236 0.240 0.235 0.242 2,770,000 661,480 0.2388 7.596 7.596 7.725 7.564 7.790 86,056 7.6866 -5.22%
2014-10-17 0 0.249 0.244 0.249 0.244 0.249 150,000 36,950 0.2463 8.015 7.854 8.015 7.854 8.015 4,660 7.9290 -0.40%
2014-10-16 0 0.250 0.246 0.250 - - 0 0 - 8.047 7.918 8.047 - - 0 - 0.00%
2014-10-15 0 0.250 0.246 0.250 0.241 0.255 822,000 202,656 0.2465 8.047 7.918 8.047 7.757 8.208 25,537 7.9357 1.63%
2014-10-14 0 0.246 0.246 0.250 0.245 0.246 260,000 63,930 0.2459 7.918 7.918 8.047 7.886 7.918 8,077 7.9146 -1.20%
2014-10-13 0 0.249 0.246 0.249 0.245 0.250 310,000 76,700 0.2474 8.015 7.918 8.015 7.886 8.047 9,631 7.9640 -2.35%
2014-10-10 0 0.255 0.246 0.255 0.241 0.255 2,020,000 504,050 0.2495 8.208 7.918 8.208 7.757 8.208 62,756 8.0319 2.00%
2014-10-09 0 0.250 0.250 0.255 0.246 0.265 7,330,000 1,852,060 0.2527 8.047 8.047 8.208 7.918 8.530 227,723 8.1330 -5.66%
2014-10-08 0 0.265 0.260 0.270 0.260 0.275 2,460,000 658,300 0.2676 8.530 8.369 8.691 8.369 8.852 76,425 8.6136 -1.85%
2014-10-07 0 0.270 0.265 0.270 0.265 0.280 5,580,000 1,519,800 0.2724 8.691 8.530 8.691 8.530 9.013 173,355 8.7670 1.89%
2014-10-06 0 0.265 0.260 0.265 0.250 0.270 8,513,166 2,241,828 0.2633 8.530 8.369 8.530 8.047 8.691 264,481 8.4763 6.00%
2014-10-03 0 0.250 0.250 0.255 0.230 0.255 6,670,000 1,628,150 0.2441 8.047 8.047 8.208 7.403 8.208 207,219 7.8572 3.31%
2014-09-30 0 0.242 0.235 0.242 0.220 0.247 7,996,000 1,867,480 0.2336 7.790 7.564 7.790 7.081 7.950 248,414 7.5176 -0.41%
2014-09-29 0 0.243 0.241 0.244 0.240 0.255 2,090,000 511,130 0.2446 7.822 7.757 7.854 7.725 8.208 64,931 7.8719 -6.54%
2014-09-26 0 0.260 0.255 0.260 0.250 0.260 2,120,000 538,550 0.2540 8.369 8.208 8.369 8.047 8.369 65,863 8.1769 0.00%
2014-09-25 0 0.260 0.250 0.260 0.255 0.265 4,140,000 1,065,500 0.2574 8.369 8.047 8.369 8.208 8.530 128,618 8.2842 -1.89%
2014-09-24 0 0.265 0.265 0.270 0.255 0.275 3,120,000 820,800 0.2631 8.530 8.530 8.691 8.208 8.852 96,930 8.4680 -1.85%
2014-09-23 0 0.270 0.265 0.275 0.250 0.275 7,508,462 1,969,365 0.2623 8.691 8.530 8.852 8.047 8.852 233,267 8.4425 0.00%
2014-09-22 0 0.270 0.265 0.270 0.260 0.275 18,060,447 4,870,061 0.2697 8.691 8.530 8.691 8.369 8.852 561,088 8.6797 5.88%
2014-09-19 0 0.255 0.255 0.265 0.255 0.270 25,470,000 6,748,900 0.2650 8.208 8.208 8.530 8.208 8.691 791,283 8.5291 2.00%
2014-09-18 0 0.250 0.248 0.250 0.244 0.250 2,120,000 522,610 0.2465 8.047 7.983 8.047 7.854 8.047 65,863 7.9349 -1.96%
2014-09-17 0 0.255 0.250 0.255 0.248 0.265 7,680,000 1,932,380 0.2516 8.208 8.047 8.208 7.983 8.530 238,596 8.0989 -1.92%
2014-09-16 0 0.260 0.250 0.260 0.250 0.260 4,395,587 1,114,790 0.2536 8.369 8.047 8.369 8.047 8.369 136,559 8.1634 -1.89%
2014-09-15 0 0.265 0.260 0.265 0.255 0.280 12,320,000 3,273,250 0.2657 8.530 8.369 8.530 8.208 9.013 382,749 8.5520 -1.85%
2014-09-12 0 0.270 0.270 0.275 0.255 0.285 36,617,000 10,026,675 0.2738 8.691 8.691 8.852 8.208 9.174 1,137,590 8.8140 5.88%
2014-09-11 0 0.255 0.255 0.260 0.228 0.275 33,380,500 8,685,815 0.2602 8.208 8.208 8.369 7.339 8.852 1,037,040 8.3756 12.33%
2014-09-10 0 0.227 0.226 0.234 0.225 0.229 680,000 154,240 0.2268 7.307 7.275 7.532 7.242 7.371 21,126 7.3010 -1.30%
2014-09-08 0 0.230 0.226 0.230 0.225 0.233 330,000 75,390 0.2285 7.403 7.275 7.403 7.242 7.500 10,252 7.3535 0.44%
2014-09-05 0 0.229 0.229 0.238 0.228 0.233 1,550,000 356,830 0.2302 7.371 7.371 7.661 7.339 7.500 48,154 7.4101 -0.43%
2014-09-04 0 0.230 0.230 0.236 0.229 0.240 3,440,000 797,960 0.2320 7.403 7.403 7.596 7.371 7.725 106,871 7.4665 -0.86%
2014-09-03 0 0.232 0.222 0.232 0.226 0.237 430,000 98,340 0.2287 7.468 7.146 7.468 7.275 7.629 13,359 7.3614 0.87%
2014-09-02 0 0.230 0.224 0.231 0.224 0.230 320,000 73,480 0.2296 7.403 7.210 7.435 7.210 7.403 9,942 7.3912 1.32%
2014-09-01 0 0.227 0.226 0.230 0.227 0.227 20,000 4,540 0.2270 7.307 7.275 7.403 7.307 7.307 621 7.3067 0.44%
2014-08-29 0 0.226 0.225 0.226 0.225 0.226 630,000 141,870 0.2252 7.275 7.242 7.275 7.242 7.275 19,572 7.2485 -1.31%
2014-08-28 0 0.229 0.226 0.230 0.225 0.230 1,380,000 310,800 0.2252 7.371 7.275 7.403 7.242 7.403 42,873 7.2494 -0.87%
2014-08-27 0 0.231 0.231 0.236 0.230 0.230 500,000 115,000 0.2300 7.435 7.435 7.596 7.403 7.403 15,534 7.4033 0.43%
2014-08-26 0 0.230 0.227 0.235 0.230 0.237 750,000 172,850 0.2305 7.403 7.307 7.564 7.403 7.629 23,300 7.4183 -2.54%
2014-08-25 0 0.236 0.230 0.236 0.236 0.239 970,000 229,640 0.2367 7.596 7.403 7.596 7.596 7.693 30,135 7.6203 4.89%
2014-08-22 0 0.225 0.225 0.230 0.224 0.225 420,000 94,490 0.2250 7.242 7.242 7.403 7.210 7.242 13,048 7.2416 -0.88%
2014-08-21 0 0.227 0.227 0.232 0.222 0.222 100,000 22,260 0.2226 7.307 7.307 7.468 7.146 7.146 3,107 7.1651 -0.44%
2014-08-20 0 0.228 0.228 0.230 0.228 0.228 350,000 79,800 0.2280 7.339 7.339 7.403 7.339 7.339 10,874 7.3389 0.00%
2014-08-19 0 0.228 0.227 0.228 0.228 0.230 610,000 139,580 0.2288 7.339 7.307 7.339 7.339 7.403 18,951 7.3653 -0.87%
2014-08-18 0 0.230 0.230 0.235 0.230 0.233 587,690 135,441 0.2305 7.403 7.403 7.564 7.403 7.500 18,258 7.4182 -2.13%
2014-08-15 0 0.235 0.230 0.235 0.232 0.236 1,090,000 253,760 0.2328 7.564 7.403 7.564 7.468 7.596 33,863 7.4937 0.43%
2014-08-14 0 0.234 0.234 0.238 0.234 0.236 920,000 215,940 0.2347 7.532 7.532 7.661 7.532 7.596 28,582 7.5551 -0.85%
2014-08-13 0 0.236 0.235 0.239 0.230 0.243 1,130,000 269,870 0.2388 7.596 7.564 7.693 7.403 7.822 35,106 7.6873 -1.26%
2014-08-12 0 0.239 0.235 0.240 0.231 0.255 5,962,000 1,447,386 0.2428 7.693 7.564 7.725 7.435 8.208 185,223 7.8143 3.46%
2014-08-11 0 0.231 0.227 0.231 0.231 0.236 150,000 34,900 0.2327 7.435 7.307 7.435 7.435 7.596 4,660 7.4891 -1.28%
2014-08-08 0 0.234 0.228 0.238 0.228 0.234 1,090,000 251,330 0.2306 7.532 7.339 7.661 7.339 7.532 33,863 7.4219 -0.43%
2014-08-07 0 0.235 0.231 0.235 0.236 0.236 390,000 92,040 0.2360 7.564 7.435 7.564 7.596 7.596 12,116 7.5964 -0.42%
2014-08-06 0 0.236 0.233 0.236 0.231 0.238 302,500 71,325 0.2358 7.596 7.500 7.596 7.435 7.661 9,398 7.5895 -0.84%
2014-08-05 0 0.238 0.232 0.238 0.233 0.238 456,000 108,200 0.2373 7.661 7.468 7.661 7.500 7.661 14,167 7.6376 0.00%
2014-08-04 0 0.238 0.234 0.239 0.238 0.240 1,140,000 272,260 0.2388 7.661 7.532 7.693 7.661 7.725 35,417 7.6873 -0.42%
2014-08-01 0 0.239 0.239 0.240 0.237 0.240 565,095 134,245 0.2376 7.693 7.693 7.725 7.629 7.725 17,556 7.6467 -2.45%
2014-07-31 0 0.245 0.239 0.245 0.236 0.247 460,000 110,390 0.2400 7.886 7.693 7.886 7.596 7.950 14,291 7.7245 3.38%
2014-07-30 0 0.237 0.237 0.243 0.232 0.235 450,000 105,200 0.2338 7.629 7.629 7.822 7.468 7.564 13,980 7.5249 0.42%
2014-07-29 0 0.236 0.236 0.245 0.233 0.240 1,556,788 366,970 0.2357 7.596 7.596 7.886 7.500 7.725 48,365 7.5875 0.00%
2014-07-28 0 0.236 0.235 0.245 0.236 0.240 1,125,000 268,870 0.2390 7.596 7.564 7.886 7.596 7.725 34,951 7.6928 -4.84%
2014-07-25 0 0.248 0.246 0.249 0.238 0.249 3,890,000 960,090 0.2468 7.983 7.918 8.015 7.661 8.015 120,852 7.9444 0.00%
2014-07-24 0 0.248 0.242 0.248 0.233 0.248 3,430,000 829,360 0.2418 7.983 7.790 7.983 7.500 7.983 106,561 7.7830 6.90%
2014-07-23 0 0.232 0.231 0.237 0.223 0.239 2,580,000 598,180 0.2319 7.468 7.435 7.629 7.178 7.693 80,154 7.4629 4.04%
2014-07-22 0 0.223 0.223 0.226 0.221 0.237 5,790,000 1,318,460 0.2277 7.178 7.178 7.275 7.114 7.629 179,879 7.3297 -3.46%
2014-07-21 0 0.231 0.231 0.233 0.219 0.246 25,810,000 5,939,960 0.2301 7.435 7.435 7.500 7.049 7.918 801,846 7.4079 5.96%
2014-07-18 0 0.218 0.218 0.219 0.190 0.226 20,801,963 4,478,199 0.2153 7.017 7.017 7.049 6.116 7.275 646,260 6.9294 14.74%
2014-07-17 0 0.190 0.184 0.190 0.180 0.192 9,236,852 1,730,882 0.1874 6.116 5.923 6.116 5.794 6.180 286,964 6.0317 4.40%
2014-07-16 0 0.182 0.182 0.189 0.182 0.190 4,739,387 885,045 0.1867 5.858 5.858 6.084 5.858 6.116 147,240 6.0109 -5.21%
2014-07-15 0 0.192 0.190 0.192 0.188 0.192 2,854,905 545,349 0.1910 6.180 6.116 6.180 6.051 6.180 88,694 6.1487 0.00%
2014-07-14 0 0.192 0.190 0.193 0.188 0.192 4,952,742 946,169 0.1910 6.180 6.116 6.212 6.051 6.180 153,868 6.1492 2.13%
2014-07-11 0 0.188 0.188 0.190 0.187 0.195 2,772,111 529,173 0.1909 6.051 6.051 6.116 6.019 6.277 86,122 6.1445 -0.53%
2014-07-10 0 0.189 0.189 0.190 0.188 0.190 1,304,000 247,210 0.1896 6.084 6.084 6.116 6.051 6.116 40,512 6.1022 -0.53%
2014-07-09 0 0.190 0.189 0.190 0.185 0.193 14,167,427 2,686,608 0.1896 6.116 6.084 6.116 5.955 6.212 440,143 6.1039 -4.04%
2014-07-08 0 0.198 0.198 0.200 0.190 0.200 5,742,991 1,110,702 0.1934 6.373 6.373 6.438 6.116 6.438 178,419 6.2252 -0.50%
2014-07-07 0 0.199 0.195 0.200 0.191 0.202 4,326,896 857,328 0.1981 6.405 6.277 6.438 6.148 6.502 134,425 6.3778 -1.49%
2014-07-04 0 0.202 0.200 0.202 0.200 0.204 2,265,842 457,453 0.2019 6.502 6.438 6.502 6.438 6.566 70,393 6.4985 -3.81%
2014-07-03 0 0.210 0.210 0.215 0.205 0.215 1,809,806 379,824 0.2099 6.760 6.760 6.920 6.599 6.920 56,226 6.7553 -0.47%
2014-07-02 0 0.211 0.211 0.215 0.210 0.217 1,190,000 253,110 0.2127 6.792 6.792 6.920 6.760 6.985 36,970 6.8464 -1.86%
2014-06-30 0 0.215 0.215 0.217 0.214 0.219 690,000 149,340 0.2164 6.920 6.920 6.985 6.888 7.049 21,436 6.9667 0.00%
2014-06-27 0 0.215 0.209 0.215 0.200 0.215 890,000 187,010 0.2101 6.920 6.727 6.920 6.438 6.920 27,650 6.7635 1.42%
2014-06-26 0 0.212 0.212 0.213 0.202 0.217 2,110,000 441,830 0.2094 6.824 6.824 6.856 6.502 6.985 65,552 6.7402 0.95%
2014-06-25 0 0.210 0.202 0.210 0.186 0.219 11,420,000 2,281,550 0.1998 6.760 6.502 6.760 5.987 7.049 354,788 6.4307 2.94%
2014-06-24 0 0.204 0.204 0.207 0.204 0.217 1,420,000 298,670 0.2103 6.566 6.566 6.663 6.566 6.985 44,115 6.7702 -0.97%
2014-06-23 0 0.206 0.204 0.212 0.204 0.225 11,540,000 2,461,840 0.2133 6.631 6.566 6.824 6.566 7.242 358,516 6.8667 0.98%
2014-06-20 0 0.265 0.260 0.265 0.246 0.280 61,204,500 15,311,586 0.2502 6.566 6.443 6.566 6.096 6.938 2,470,028 6.1990 10.88%
2014-06-19 0 0.239 0.239 0.244 0.239 0.250 5,020,000 1,238,470 0.2467 5.922 5.922 6.046 5.922 6.195 202,592 6.1131 0.84%
2014-06-18 0 0.237 0.235 0.239 0.234 0.237 850,000 199,550 0.2348 5.873 5.823 5.922 5.798 5.873 34,303 5.8172 0.42%
2014-06-17 0 0.236 0.236 0.240 0.232 0.243 5,650,000 1,328,110 0.2351 5.848 5.848 5.947 5.749 6.021 228,017 5.8246 -4.84%
2014-06-16 0 0.248 0.240 0.248 0.248 0.250 252,500 62,787 0.2487 6.145 5.947 6.145 6.145 6.195 10,190 6.1615 -0.80%
2014-06-13 0 0.250 0.244 0.250 0.246 0.250 530,000 131,460 0.2480 6.195 6.046 6.195 6.096 6.195 21,389 6.1461 0.00%
2014-06-12 0 0.250 0.250 0.255 0.238 0.255 4,130,000 1,020,430 0.2471 6.195 6.195 6.319 5.897 6.319 166,674 6.1223 5.49%
2014-06-11 0 0.237 0.237 0.243 0.236 0.238 2,401,445 567,095 0.2361 5.873 5.873 6.021 5.848 5.897 96,915 5.8515 0.85%
2014-06-10 0 0.235 0.235 0.240 0.234 0.235 200,000 46,920 0.2346 5.823 5.823 5.947 5.798 5.823 8,071 5.8131 -0.84%
2014-06-09 0 0.237 0.237 0.244 0.237 0.239 480,000 114,660 0.2389 5.873 5.873 6.046 5.873 5.922 19,371 5.9191 -0.84%
2014-06-06 0 0.239 0.239 0.244 0.236 0.240 1,090,000 260,050 0.2386 5.922 5.922 6.046 5.848 5.947 43,989 5.9117 2.58%
2014-06-05 0 0.233 0.233 0.237 0.232 0.238 130,000 30,630 0.2356 5.773 5.773 5.873 5.749 5.897 5,246 5.8383 -1.27%
2014-06-04 0 0.236 0.234 0.240 0.236 0.236 120,000 28,320 0.2360 5.848 5.798 5.947 5.848 5.848 4,843 5.8478 0.43%
2014-06-03 0 0.235 0.235 0.240 0.235 0.237 390,000 92,050 0.2360 5.823 5.823 5.947 5.823 5.873 15,739 5.8484 -0.84%
2014-05-30 0 0.237 0.237 0.240 0.236 0.236 270,000 63,720 0.2360 5.873 5.873 5.947 5.848 5.848 10,896 5.8478 0.42%
2014-05-29 0 0.236 0.236 0.239 0.235 0.240 950,000 225,070 0.2369 5.848 5.848 5.922 5.823 5.947 38,339 5.8705 -1.67%
2014-05-28 0 0.240 0.240 0.245 0.234 0.240 1,020,000 242,100 0.2374 5.947 5.947 6.071 5.798 5.947 41,164 5.8813 -0.41%
2014-05-27 0 0.241 0.241 0.246 0.241 0.248 670,000 164,490 0.2455 5.972 5.972 6.096 5.972 6.145 27,039 6.0834 -0.82%
2014-05-26 0 0.243 0.243 0.248 0.235 0.249 740,000 177,800 0.2403 6.021 6.021 6.145 5.823 6.170 29,864 5.9536 -0.82%
2014-05-23 0 0.245 0.243 0.249 0.233 0.255 4,720,000 1,148,550 0.2433 6.071 6.021 6.170 5.773 6.319 190,485 6.0296 6.52%
2014-05-22 0 0.230 0.230 0.234 0.226 0.230 1,233,755 280,966 0.2277 5.699 5.699 5.798 5.600 5.699 49,791 5.6430 0.88%
2014-05-21 0 0.228 0.226 0.229 0.226 0.229 1,664,062 379,043 0.2278 5.650 5.600 5.674 5.600 5.674 67,156 5.6442 0.00%
2014-05-20 0 0.228 0.228 0.230 0.227 0.230 1,586,000 362,700 0.2287 5.650 5.650 5.699 5.625 5.699 64,006 5.6666 1.33%
2014-05-19 0 0.225 0.225 0.228 0.225 0.230 2,260,000 508,600 0.2250 5.575 5.575 5.650 5.575 5.699 91,207 5.5763 0.00%
2014-05-16 0 0.225 0.225 0.228 - - 0 0 - 5.575 5.575 5.650 - - 0 - 0.00%
2014-05-15 0 0.225 0.225 0.229 0.225 0.225 190,000 42,750 0.2250 5.575 5.575 5.674 5.575 5.575 7,668 5.5752 -1.32%
2014-05-14 0 0.228 0.227 0.229 0.226 0.229 505,000 114,600 0.2269 5.650 5.625 5.674 5.600 5.674 20,380 5.6231 0.44%
2014-05-13 0 0.227 0.225 0.228 0.227 0.227 180,000 40,860 0.2270 5.625 5.575 5.650 5.625 5.625 7,264 5.6248 -0.44%
2014-05-12 0 0.228 0.228 0.229 0.227 0.230 1,370,000 313,570 0.2289 5.650 5.650 5.674 5.625 5.699 55,289 5.6715 1.33%
2014-05-09 0 0.225 0.225 0.227 0.224 0.225 3,640,000 817,070 0.2245 5.575 5.575 5.625 5.550 5.575 146,899 5.5621 0.00%
2014-05-08 0 0.225 0.225 0.227 0.225 0.226 1,250,000 281,510 0.2252 5.575 5.575 5.625 5.575 5.600 50,446 5.5804 0.00%
2014-05-07 0 0.225 0.225 0.226 0.225 0.225 560,000 126,000 0.2250 5.575 5.575 5.600 5.575 5.575 22,600 5.5752 0.00%
2014-05-05 0 0.225 0.225 0.227 0.223 0.226 3,260,000 732,180 0.2246 5.575 5.575 5.625 5.526 5.600 131,564 5.5652 -0.88%
2014-05-02 0 0.227 0.226 0.229 0.227 0.227 50,000 11,350 0.2270 5.625 5.600 5.674 5.625 5.625 2,018 5.6248 0.44%
2014-04-30 0 0.226 0.225 0.229 0.225 0.229 500,000 113,080 0.2262 5.600 5.575 5.674 5.575 5.674 20,178 5.6040 0.00%
2014-04-29 0 0.226 0.226 0.230 0.223 0.231 2,160,000 492,570 0.2280 5.600 5.600 5.699 5.526 5.724 87,171 5.6506 0.44%
2014-04-28 0 0.225 0.224 0.228 0.225 0.225 310,000 69,750 0.2250 5.575 5.550 5.650 5.575 5.575 12,511 5.5752 -0.44%
2014-04-25 0 0.226 0.226 0.227 0.225 0.225 150,000 33,750 0.2250 5.600 5.600 5.625 5.575 5.575 6,054 5.5752 0.00%
2014-04-24 0 0.226 0.226 0.227 0.223 0.229 1,050,000 237,350 0.2260 5.600 5.600 5.625 5.526 5.674 42,375 5.6012 -0.44%
2014-04-23 0 0.227 0.227 0.232 0.227 0.232 800,000 181,750 0.2272 5.625 5.625 5.749 5.625 5.749 32,286 5.6294 -2.16%
2014-04-22 0 0.232 0.230 0.232 0.227 0.232 1,898,000 437,500 0.2305 5.749 5.699 5.749 5.625 5.749 76,598 5.7117 0.43%
2014-04-17 0 0.231 0.231 0.233 0.231 0.231 438,000 101,106 0.2308 5.724 5.724 5.773 5.724 5.724 17,676 5.7198 0.43%
2014-04-16 0 0.230 0.229 0.230 0.229 0.230 1,080,000 248,270 0.2299 5.699 5.674 5.699 5.674 5.699 43,586 5.6962 0.44%
2014-04-15 0 0.229 0.228 0.229 0.227 0.231 2,662,500 610,690 0.2294 5.674 5.650 5.674 5.625 5.724 107,450 5.6835 -0.87%
2014-04-14 0 0.231 0.231 0.233 0.231 0.233 640,000 148,400 0.2319 5.724 5.724 5.773 5.724 5.773 25,828 5.7456 -0.43%
2014-04-11 0 0.232 0.232 0.234 0.232 0.235 4,400,000 1,029,500 0.2340 5.749 5.749 5.798 5.749 5.823 177,571 5.7977 -0.85%
2014-04-10 0 0.234 0.233 0.234 0.233 0.235 620,000 144,980 0.2338 5.798 5.773 5.798 5.773 5.823 25,021 5.7943 0.43%
2014-04-09 0 0.233 0.231 0.233 0.230 0.233 112,000 25,834 0.2307 5.773 5.724 5.773 5.699 5.773 4,520 5.7155 0.87%
2014-04-08 0 0.231 0.231 0.235 0.231 0.235 1,647,000 383,348 0.2328 5.724 5.724 5.823 5.724 5.823 66,468 5.7674 -1.28%
2014-04-07 0 0.234 0.234 0.237 0.232 0.234 460,000 107,540 0.2338 5.798 5.798 5.873 5.749 5.798 18,564 5.7929 0.00%
2014-04-04 0 0.234 0.232 0.237 0.229 0.237 5,770,000 1,345,600 0.2332 5.798 5.749 5.873 5.674 5.873 232,860 5.7786 1.30%
2014-04-03 0 0.231 0.229 0.233 0.227 0.231 3,285,029 751,396 0.2287 5.724 5.674 5.773 5.625 5.724 132,574 5.6678 0.43%
2014-04-02 0 0.230 0.227 0.230 0.227 0.235 2,300,000 533,010 0.2317 5.699 5.625 5.699 5.625 5.823 92,821 5.7423 -2.54%
2014-04-01 0 0.236 0.235 0.236 0.232 0.237 1,326,419 311,354 0.2347 5.848 5.823 5.848 5.749 5.873 53,530 5.8164 -1.26%
2014-03-31 0 0.239 0.233 0.239 0.230 0.240 1,720,000 405,430 0.2357 5.922 5.773 5.922 5.699 5.947 69,414 5.8408 3.91%
2014-03-28 0 0.230 0.228 0.230 0.220 0.230 6,068,500 1,355,780 0.2234 5.699 5.650 5.699 5.451 5.699 244,906 5.5359 2.22%
2014-03-27 0 0.225 0.225 0.228 0.224 0.232 4,176,277 954,026 0.2284 5.575 5.575 5.650 5.550 5.749 168,542 5.6605 -3.43%
2014-03-26 0 0.233 0.232 0.234 0.232 0.236 5,610,000 1,309,890 0.2335 5.773 5.749 5.798 5.749 5.848 226,403 5.7857 -1.27%
2014-03-25 0 0.236 0.235 0.237 0.234 0.242 7,953,326 1,889,648 0.2376 5.848 5.823 5.873 5.798 5.996 320,972 5.8873 -1.67%
2014-03-24 0 0.240 0.237 0.240 0.232 0.250 44,152,964 10,643,981 0.2411 5.947 5.873 5.947 5.749 6.195 1,781,880 5.9735 -7.69%
2014-03-21 1 - - - - - 0 0 - 6.443 - - - - 0 - 0.00%
2014-03-20 1 - - - - - 0 0 - 6.443 - - - - 0 - 0.00%
2014-03-19 1 - - - - - 0 0 - 6.443 - - - - 0 - 0.00%
2014-03-18 1 - - - - - 0 0 - 6.443 - - - - 0 - 0.00%
2014-03-17 1 - - - - - 0 0 - 6.443 - - - - 0 - 0.00%
2014-03-14 1 - - - - - 0 0 - 6.443 - - - - 0 - 0.00%
2014-03-13 1 - - - - - 0 0 - 6.443 - - - - 0 - 0.00%
2014-03-12 1 - - - - - 0 0 - 6.443 - - - - 0 - 0.00%
2014-03-11 1 - - - - - 0 0 - 6.443 - - - - 0 - 0.00%
2014-03-10 1 - - - - - 0 0 - 6.443 - - - - 0 - 0.00%
2014-03-07 1 - - - - - 0 0 - 6.443 - - - - 0 - 0.00%
2014-03-06 1 - - - - - 0 0 - 6.443 - - - - 0 - 0.00%
2014-03-05 1 - - - - - 0 0 - 6.443 - - - - 0 - 0.00%
2014-03-04 1 - - - - - 0 0 - 6.443 - - - - 0 - 0.00%
2014-03-03 1 - - - - - 0 0 - 6.443 - - - - 0 - 0.00%
2014-02-28 1 - - - - - 0 0 - 6.443 - - - - 0 - 0.00%
2014-02-27 1 - - - - - 0 0 - 6.443 - - - - 0 - 0.00%
2014-02-26 1 - - - - - 0 0 - 6.443 - - - - 0 - 0.00%
2014-02-25 1 - - - - - 0 0 - 6.443 - - - - 0 - 0.00%
2014-02-24 1 - - - - - 0 0 - 6.443 - - - - 0 - 0.00%
2014-02-21 1 - - - - - 0 0 - 6.443 - - - - 0 - 0.00%
2014-02-20 1 - - - - - 0 0 - 6.443 - - - - 0 - 0.00%
2014-02-19 1 - - - - - 0 0 - 6.443 - - - - 0 - 0.00%
2014-02-18 1 - - - - - 0 0 - 6.443 - - - - 0 - 0.00%
2014-02-17 1 - - - - - 0 0 - 6.443 - - - - 0 - 0.00%
2014-02-14 1 - - - - - 0 0 - 6.443 - - - - 0 - 0.00%
2014-02-13 1 - - - - - 0 0 - 6.443 - - - - 0 - 0.00%
2014-02-12 1 - - - - - 0 0 - 6.443 - - - - 0 - 0.00%
2014-02-11 1 - - - - - 0 0 - 6.443 - - - - 0 - 0.00%
2014-02-10 1 - - - - - 0 0 - 6.443 - - - - 0 - 0.00%
2014-02-07 1 - - - - - 0 0 - 6.443 - - - - 0 - 0.00%
2014-02-06 1 - - - - - 0 0 - 6.443 - - - - 0 - 0.00%
2014-02-05 1 - - - - - 0 0 - 6.443 - - - - 0 - 0.00%
2014-02-04 1 - - - - - 0 0 - 6.443 - - - - 0 - 0.00%
2014-01-30 0 0.260 0.255 0.260 0.255 0.260 1,550,000 402,950 0.2600 6.443 6.319 6.443 6.319 6.443 62,553 6.4417 0.00%
2014-01-29 0 0.260 0.260 0.265 0.260 0.270 9,660,000 2,520,800 0.2610 6.443 6.443 6.566 6.443 6.690 389,848 6.4661 0.00%
2014-01-28 0 0.260 0.260 0.265 0.255 0.270 10,850,000 2,848,000 0.2625 6.443 6.443 6.566 6.319 6.690 437,873 6.5042 -3.70%
2014-01-27 0 0.270 0.270 0.275 0.260 0.280 6,890,000 1,851,950 0.2688 6.690 6.690 6.814 6.443 6.938 278,060 6.6603 -1.82%
2014-01-24 0 0.275 0.270 0.275 0.265 0.275 4,830,000 1,306,350 0.2705 6.814 6.690 6.814 6.566 6.814 194,924 6.7018 3.77%
2014-01-23 0 0.265 0.265 0.270 0.260 0.270 1,700,000 452,200 0.2660 6.566 6.566 6.690 6.443 6.690 68,607 6.5912 -1.85%
2014-01-22 0 0.270 0.265 0.275 0.265 0.275 19,720,000 5,267,200 0.2671 6.690 6.566 6.814 6.566 6.814 795,839 6.6184 0.00%
2014-01-21 0 0.270 0.270 0.275 0.265 0.285 14,140,000 3,827,350 0.2707 6.690 6.690 6.814 6.566 7.062 570,648 6.7070 -3.57%
2014-01-20 0 0.280 0.280 0.285 0.270 0.295 4,900,000 1,374,900 0.2806 6.938 6.938 7.062 6.690 7.310 197,749 6.9527 -3.45%
2014-01-17 0 0.290 0.285 0.295 0.290 0.310 3,910,000 1,161,400 0.2970 7.186 7.062 7.310 7.186 7.681 157,796 7.3601 -3.33%
2014-01-16 0 0.300 0.300 0.305 0.290 0.310 21,730,000 6,556,650 0.3017 7.434 7.434 7.558 7.186 7.681 876,957 7.4766 3.45%
2014-01-15 0 0.290 0.285 0.290 0.280 0.290 6,450,000 1,859,700 0.2883 7.186 7.062 7.186 6.938 7.186 260,302 7.1444 0.00%
2014-01-14 0 0.290 0.285 0.290 0.275 0.300 14,860,000 4,337,200 0.2919 7.186 7.062 7.186 6.814 7.434 599,705 7.2322 0.00%
2014-01-13 0 0.290 0.285 0.290 0.270 0.290 9,010,000 2,534,800 0.2813 7.186 7.062 7.186 6.690 7.186 363,616 6.9711 7.41%
2014-01-10 0 0.270 0.265 0.275 0.265 0.275 12,900,000 3,479,950 0.2698 6.690 6.566 6.814 6.566 6.814 520,605 6.6844 -1.82%
2014-01-09 0 0.275 0.270 0.275 0.265 0.275 11,790,000 3,188,650 0.2705 6.814 6.690 6.814 6.566 6.814 475,809 6.7015 3.77%
2014-01-08 0 0.265 0.260 0.265 0.255 0.310 72,890,000 20,349,850 0.2792 6.566 6.443 6.566 6.319 7.681 2,941,619 6.9179 0.00%
2014-01-07 0 0.265 0.260 0.265 0.255 0.280 24,908,000 6,592,730 0.2647 6.566 6.443 6.566 6.319 6.938 1,005,211 6.5586 -7.02%
2014-01-06 0 0.285 0.275 0.285 0.275 0.315 19,846,065 5,854,176 0.2950 7.062 6.814 7.062 6.814 7.805 800,927 7.3093 -5.00%
2014-01-03 0 0.300 0.295 0.300 0.285 0.355 86,943,299 26,628,844 0.3063 7.434 7.310 7.434 7.062 8.796 3,508,768 7.5892 20.00%
2014-01-02 1 - - - - - 0 0 - 6.195 - - - - 0 - 0.00%
2013-12-31 0 0.250 0.249 0.250 0.243 0.255 1,430,000 356,750 0.2495 6.195 6.170 6.195 6.021 6.319 57,710 6.1817 2.88%
2013-12-30 0 0.243 0.243 0.249 0.238 0.250 1,270,000 314,650 0.2478 6.021 6.021 6.170 5.897 6.195 51,253 6.1391 -0.82%
2013-12-27 0 0.245 0.245 0.249 0.243 0.255 1,978,000 488,910 0.2472 6.071 6.071 6.170 6.021 6.319 79,826 6.1247 -3.92%
2013-12-24 0 0.255 0.247 0.255 0.246 0.255 720,000 178,620 0.2481 6.319 6.120 6.319 6.096 6.319 29,057 6.1472 0.00%
2013-12-23 0 0.255 0.255 0.260 0.231 0.275 15,652,239 4,042,077 0.2582 6.319 6.319 6.443 5.724 6.814 631,677 6.3990 9.91%
2013-12-20 0 0.232 0.230 0.234 0.220 0.238 4,130,000 935,930 0.2266 5.749 5.699 5.798 5.451 5.897 166,674 5.6153 -1.69%
2013-12-19 0 0.236 0.236 0.240 0.232 0.241 1,990,000 472,300 0.2373 5.848 5.848 5.947 5.749 5.972 80,310 5.8809 -1.67%
2013-12-18 0 0.240 0.232 0.240 0.232 0.240 2,250,000 529,160 0.2352 5.947 5.749 5.947 5.749 5.947 90,803 5.8275 0.00%
2013-12-17 0 0.240 0.240 0.245 0.239 0.250 1,450,116 350,097 0.2414 5.947 5.947 6.071 5.922 6.195 58,522 5.9823 -5.88%
2013-12-16 0 0.255 0.245 0.250 0.237 0.255 6,066,875 1,474,835 0.2431 6.319 6.071 6.195 5.873 6.319 244,841 6.0237 4.94%
2013-12-13 0 0.243 0.240 0.243 0.239 0.285 29,054,249 7,577,424 0.2608 6.021 5.947 6.021 5.922 7.062 1,172,541 6.4624 -6.54%
2013-12-12 0 0.260 0.255 0.265 0.197 0.270 46,478,686 11,672,553 0.2511 6.443 6.319 6.566 4.881 6.690 1,875,739 6.2229 32.65%
2013-12-11 0 0.196 0.196 0.200 0.192 0.202 1,100,000 214,740 0.1952 4.857 4.857 4.956 4.758 5.005 44,393 4.8373 -2.00%
2013-12-10 0 0.200 0.196 0.200 0.190 0.205 2,563,958 506,992 0.1977 4.956 4.857 4.956 4.708 5.080 103,474 4.8997 3.09%
2013-12-09 0 0.194 0.194 0.200 0.194 0.204 1,202,401 238,751 0.1986 4.807 4.807 4.956 4.807 5.055 48,525 4.9201 -0.51%
2013-12-06 0 0.195 0.195 0.198 0.175 0.210 5,380,000 1,076,220 0.2000 4.832 4.832 4.906 4.336 5.204 217,120 4.9568 2.63%
2013-12-05 0 0.190 0.180 0.190 0.178 0.190 1,180,000 215,010 0.1822 4.708 4.460 4.708 4.411 4.708 47,621 4.5150 0.53%
2013-12-04 0 0.189 0.189 0.192 0.185 0.188 50,893 9,470 0.1861 4.683 4.683 4.758 4.584 4.658 2,054 4.6108 -2.58%
2013-12-03 0 0.194 0.194 0.198 0.174 0.203 3,581,772 684,473 0.1911 4.807 4.807 4.906 4.312 5.030 144,549 4.7352 11.49%
2013-12-02 0 0.174 0.174 0.182 0.174 0.180 880,000 154,670 0.1758 4.312 4.312 4.510 4.312 4.460 35,514 4.3552 -1.14%
2013-11-29 0 0.176 0.173 0.183 0.172 0.179 1,440,000 253,310 0.1759 4.361 4.287 4.535 4.262 4.435 58,114 4.3588 -2.76%
2013-11-28 0 0.181 0.181 0.188 0.181 0.191 1,180,000 218,710 0.1853 4.485 4.485 4.658 4.485 4.733 47,621 4.5927 0.56%
2013-11-27 0 0.180 0.180 0.185 0.180 0.181 130,000 23,500 0.1808 4.460 4.460 4.584 4.460 4.485 5,246 4.4793 -0.55%
2013-11-26 0 0.181 0.181 0.189 0.181 0.186 370,000 67,930 0.1836 4.485 4.485 4.683 4.485 4.609 14,932 4.5493 -2.69%
2013-11-25 0 0.186 0.186 0.193 0.182 0.186 1,330,000 244,080 0.1835 4.609 4.609 4.782 4.510 4.609 53,675 4.5474 0.54%
2013-11-22 0 0.185 0.185 0.188 0.185 0.185 2,890,000 534,650 0.1850 4.584 4.584 4.658 4.584 4.584 116,632 4.5841 0.00%
2013-11-21 0 0.185 0.178 0.194 0.185 0.185 200,000 36,500 0.1825 4.584 4.411 4.807 4.584 4.584 8,071 4.5221 0.00%
2013-11-20 0 0.185 0.182 0.187 0.176 0.185 820,000 147,530 0.1799 4.584 4.510 4.634 4.361 4.584 33,093 4.4581 3.93%
2013-11-19 0 0.178 0.178 0.183 0.176 0.182 1,075,000 192,525 0.1791 4.411 4.411 4.535 4.361 4.510 43,384 4.4377 -1.11%
2013-11-18 0 0.180 0.180 0.189 0.180 0.181 1,419,000 256,130 0.1805 4.460 4.460 4.683 4.460 4.485 57,267 4.4726 -0.55%
2013-11-15 0 0.181 0.185 0.189 0.180 0.185 470,000 85,240 0.1814 4.485 4.584 4.683 4.460 4.584 18,968 4.4939 -2.16%
2013-11-14 0 0.185 0.181 0.187 0.183 0.186 650,000 120,010 0.1846 4.584 4.485 4.634 4.535 4.609 26,232 4.5749 0.00%
2013-11-13 0 0.185 0.183 0.187 0.182 0.186 990,000 182,080 0.1839 4.584 4.535 4.634 4.510 4.609 39,953 4.5573 -2.63%
2013-11-12 0 0.190 0.186 0.190 0.181 0.200 5,258,000 1,002,610 0.1907 4.708 4.609 4.708 4.485 4.956 212,197 4.7249 4.97%
2013-11-11 0 0.181 0.181 0.184 0.172 0.185 2,960,000 533,540 0.1803 4.485 4.485 4.559 4.262 4.584 119,457 4.4664 2.84%
2013-11-08 0 0.176 0.168 0.176 0.160 0.176 4,900,000 815,890 0.1665 4.361 4.163 4.361 3.965 4.361 197,749 4.1259 0.00%
2013-11-07 0 0.176 0.173 0.181 0.176 0.182 1,540,000 273,300 0.1775 4.361 4.287 4.485 4.361 4.510 62,150 4.3974 -3.30%
2013-11-06 0 0.182 0.182 0.188 0.182 0.197 1,100,000 204,890 0.1863 4.510 4.510 4.658 4.510 4.881 44,393 4.6154 -4.21%
2013-11-05 0 0.190 0.186 0.190 0.178 0.190 790,000 146,000 0.1848 4.708 4.609 4.708 4.411 4.708 31,882 4.5794 2.70%
2013-11-04 0 0.185 0.185 0.191 0.175 0.200 3,930,000 751,480 0.1912 4.584 4.584 4.733 4.336 4.956 158,603 4.7381 1.09%
2013-11-01 0 0.183 0.182 0.183 0.170 0.190 3,059,000 549,180 0.1795 4.535 4.510 4.535 4.212 4.708 123,452 4.4485 1.67%
2013-10-31 0 0.180 0.175 0.180 0.175 0.180 1,320,000 233,400 0.1768 4.460 4.336 4.460 4.336 4.460 53,271 4.3814 0.56%
2013-10-30 0 0.179 0.175 0.179 0.168 0.196 14,872,500 2,608,512 0.1754 4.435 4.336 4.435 4.163 4.857 600,209 4.3460 -8.67%
2013-10-29 0 0.196 0.196 0.197 0.184 0.200 9,878,000 1,875,270 0.1898 4.857 4.857 4.881 4.559 4.956 398,646 4.7041 -0.51%
2013-10-28 0 0.197 0.195 0.200 0.190 0.221 31,313,000 6,493,826 0.2074 4.881 4.832 4.956 4.708 5.476 1,263,698 5.1387 8.24%
2013-10-25 0 0.182 0.182 0.188 0.176 0.226 32,657,500 6,455,275 0.1977 4.510 4.510 4.658 4.361 5.600 1,317,958 4.8979 -5.70%
2013-10-24 0 0.193 0.191 0.193 0.125 0.209 52,117,476 9,523,676 0.1827 4.782 4.733 4.782 3.097 5.179 2,103,303 4.5280 54.40%
2013-10-23 0 0.125 0.123 0.129 0.125 0.130 512,000 65,386 0.1277 3.097 3.048 3.196 3.097 3.221 20,663 3.1644 -2.34%
2013-10-22 0 0.128 0.122 0.128 0.120 0.131 1,130,000 139,980 0.1239 3.172 3.023 3.172 2.973 3.246 45,603 3.0695 8.47%
2013-10-21 0 0.118 0.117 0.125 0.118 0.118 300,000 35,400 0.1180 2.924 2.899 3.097 2.924 2.924 12,107 2.9239 0.00%
2013-10-18 0 0.118 0.118 0.124 0.118 0.118 20,000 2,360 0.1180 2.924 2.924 3.073 2.924 2.924 807 2.9239 -2.48%
2013-10-17 0 0.121 0.118 0.124 - - 0 0 - 2.998 2.924 3.073 - - 0 - 0.00%
2013-10-16 0 0.121 0.118 0.123 0.118 0.121 787,500 94,135 0.1195 2.998 2.924 3.048 2.924 2.998 31,781 2.9620 1.68%
2013-10-15 0 0.119 0.114 0.120 0.119 0.120 595,000 70,845 0.1191 2.949 2.825 2.973 2.949 2.973 24,012 2.9504 -0.83%
2013-10-11 0 0.120 0.115 0.120 0.120 0.122 90,000 10,820 0.1202 2.973 2.850 2.973 2.973 3.023 3,632 2.9790 4.35%
2013-10-10 0 0.115 0.114 0.120 0.115 0.120 350,000 41,000 0.1171 2.850 2.825 2.973 2.850 2.973 14,125 2.9027 -4.17%
2013-10-09 0 0.120 0.113 0.122 0.117 0.120 1,680,000 198,440 0.1181 2.973 2.800 3.023 2.899 2.973 67,800 2.9269 4.35%
2013-10-08 0 0.115 0.115 0.118 0.114 0.114 90,000 10,260 0.1140 2.850 2.850 2.924 2.825 2.825 3,632 2.8248 0.88%
2013-10-07 0 0.114 0.114 0.120 0.110 0.112 440,000 49,200 0.1118 2.825 2.825 2.973 2.726 2.775 17,757 2.7707 -0.87%
2013-10-04 0 0.115 0.112 0.115 0.110 0.115 1,580,000 179,620 0.1137 2.850 2.775 2.850 2.726 2.850 63,764 2.8169 4.55%
2013-10-03 0 0.110 0.106 0.115 - - 0 0 - 2.726 2.627 2.850 - - 0 - 0.00%
2013-10-02 0 0.110 0.110 0.114 0.108 0.110 1,680,000 184,740 0.1100 2.726 2.726 2.825 2.676 2.726 67,800 2.7248 -3.51%
2013-09-30 0 0.114 0.110 0.114 0.115 0.115 190,000 21,850 0.1150 2.825 2.726 2.825 2.850 2.850 7,668 2.8496 6.54%
2013-09-27 0 0.107 0.107 0.114 0.106 0.106 50,000 5,300 0.1060 2.651 2.651 2.825 2.627 2.627 2,018 2.6266 -0.93%
2013-09-26 0 0.108 0.108 0.114 0.106 0.106 500,000 53,000 0.1060 2.676 2.676 2.825 2.627 2.627 20,178 2.6266 -3.57%
2013-09-25 0 0.112 0.106 0.116 - - 0 0 - 2.775 2.627 2.874 - - 0 - 0.00%
2013-09-24 0 0.112 0.106 0.115 - - 0 0 - 2.775 2.627 2.850 - - 0 - 0.00%
2013-09-23 0 0.112 0.108 0.112 0.114 0.114 50,000 5,700 0.1140 2.775 2.676 2.775 2.825 2.825 2,018 2.8248 3.70%
2013-09-19 0 0.108 0.108 0.112 0.108 0.108 200,000 21,600 0.1080 2.676 2.676 2.775 2.676 2.676 8,071 2.6761 -3.57%
2013-09-18 0 0.112 0.108 0.112 0.108 0.112 80,685 8,848 0.1097 2.775 2.676 2.775 2.676 2.775 3,256 2.7173 0.00%
2013-09-17 0 0.112 0.113 0.114 0.111 0.115 1,944,500 217,694 0.1120 2.775 2.800 2.825 2.750 2.850 78,474 2.7741 -6.67%
2013-09-16 0 0.120 0.112 0.120 - - 0 0 - 2.973 2.775 2.973 - - 0 - 0.00%
2013-09-13 0 0.120 0.113 0.125 - - 0 0 - 2.973 2.800 3.097 - - 0 - 0.00%
2013-09-12 0 0.120 0.115 0.125 - - 0 0 - 2.973 2.850 3.097 - - 0 - 0.00%
2013-09-11 0 0.120 0.112 0.120 0.120 0.120 50,000 6,000 0.1200 2.973 2.775 2.973 2.973 2.973 2,018 2.9735 5.26%
2013-09-10 0 0.114 0.112 0.125 - - 0 0 - 2.825 2.775 3.097 - - 0 - 0.00%
2013-09-09 0 0.114 0.114 0.125 0.111 0.111 10,000 1,110 0.1110 2.825 2.825 3.097 2.750 2.750 404 2.7505 -5.00%
2013-09-06 0 0.120 0.112 0.122 0.120 0.120 100,000 12,000 0.1200 2.973 2.775 3.023 2.973 2.973 4,036 2.9735 -0.83%
2013-09-05 0 0.121 0.117 0.124 0.117 0.126 810,000 98,170 0.1212 2.998 2.899 3.073 2.899 3.122 32,689 3.0031 3.42%
2013-09-04 0 0.117 0.110 0.117 0.117 0.117 200,000 23,400 0.1170 2.899 2.726 2.899 2.899 2.899 8,071 2.8991 6.36%
2013-09-03 0 0.110 0.110 0.118 0.108 0.108 100,000 10,800 0.1080 2.726 2.726 2.924 2.676 2.676 4,036 2.6761 0.00%
2013-09-02 0 0.110 0.110 0.112 0.109 0.112 161,962 17,766 0.1097 2.726 2.726 2.775 2.701 2.775 6,536 2.7181 -1.79%
2013-08-30 0 0.112 0.110 0.118 0.109 0.112 48,000 5,210 0.1085 2.775 2.726 2.924 2.701 2.775 1,937 2.6895 1.82%
2013-08-29 0 0.110 0.110 0.117 0.110 0.110 20,000 2,200 0.1100 2.726 2.726 2.899 2.726 2.726 807 2.7257 -4.35%
2013-08-28 0 0.115 0.110 0.117 0.115 0.117 150,000 17,350 0.1157 2.850 2.726 2.899 2.850 2.899 6,054 2.8661 -1.71%
2013-08-27 0 0.117 0.110 0.118 0.108 0.117 320,000 36,510 0.1141 2.899 2.726 2.924 2.676 2.899 12,914 2.8271 3.54%
2013-08-26 0 0.113 0.108 0.125 0.113 0.113 24,500 2,710 0.1106 2.800 2.676 3.097 2.800 2.800 989 2.7408 0.00%
2013-08-23 0 0.113 0.108 0.120 - - 0 0 - 2.800 2.676 2.973 - - 0 - 0.00%
2013-08-22 0 0.113 0.108 0.120 - - 0 0 - 2.800 2.676 2.973 - - 0 - 0.00%
2013-08-21 0 0.113 0.108 0.113 - - 0 0 - 2.800 2.676 2.800 - - 0 - 0.00%
2013-08-20 0 0.113 0.106 0.113 - - 0 0 - 2.800 2.627 2.800 - - 0 - 0.00%
2013-08-19 0 0.113 0.110 0.120 - - 0 0 - 2.800 2.726 2.973 - - 0 - 0.00%
2013-08-16 0 0.113 0.110 0.120 - - 0 0 - 2.800 2.726 2.973 - - 0 - 0.00%
2013-08-15 0 0.113 0.113 0.120 0.110 0.110 30,000 3,300 0.1100 2.800 2.800 2.973 2.726 2.726 1,211 2.7257 0.00%
2013-08-13 0 0.113 0.113 0.120 0.113 0.113 200,000 22,600 0.1130 2.800 2.800 2.973 2.800 2.800 8,071 2.8000 -3.42%
2013-08-12 0 0.117 0.115 0.121 0.117 0.122 197,843 23,393 0.1182 2.899 2.850 2.998 2.899 3.023 7,984 2.9299 6.36%
2013-08-09 0 0.110 0.109 0.118 - - 0 0 - 2.726 2.701 2.924 - - 0 - 0.00%
2013-08-08 0 0.110 0.110 0.114 0.110 0.110 500,000 55,000 0.1100 2.726 2.726 2.825 2.726 2.726 20,178 2.7257 -3.51%
2013-08-07 0 0.114 0.111 0.118 - - 0 0 - 2.825 2.750 2.924 - - 0 - 0.00%
2013-08-06 0 0.114 0.111 0.117 0.110 0.117 1,560,000 178,810 0.1146 2.825 2.750 2.899 2.726 2.899 62,957 2.8402 2.70%
2013-08-05 0 0.111 0.110 0.112 0.111 0.111 138,000 15,270 0.1107 2.750 2.726 2.775 2.750 2.750 5,569 2.7418 0.00%
2013-08-02 0 0.111 0.111 0.114 0.111 0.111 700,000 77,700 0.1110 2.750 2.750 2.825 2.750 2.750 28,250 2.7505 0.00%
2013-08-01 0 0.111 0.110 0.117 0.111 0.111 400,000 44,400 0.1110 2.750 2.726 2.899 2.750 2.750 16,143 2.7505 0.91%
2013-07-31 0 0.110 0.110 0.118 - - 0 0 - 2.726 2.726 2.924 - - 0 - 0.00%
2013-07-30 0 0.110 0.110 0.118 0.110 0.113 1,000,000 111,800 0.1118 2.726 2.726 2.924 2.726 2.800 40,357 2.7703 -1.79%
2013-07-29 0 0.112 0.110 0.118 - - 0 0 - 2.775 2.726 2.924 - - 0 - 0.00%
2013-07-26 0 0.112 0.112 0.118 0.110 0.112 285,742 31,574 0.1105 2.775 2.775 2.924 2.726 2.775 11,532 2.7380 0.90%
2013-07-25 0 0.111 0.111 0.115 0.110 0.110 470,000 51,700 0.1100 2.750 2.750 2.850 2.726 2.726 18,968 2.7257 -0.89%
2013-07-24 0 0.112 0.110 0.113 0.110 0.112 1,600,000 177,000 0.1106 2.775 2.726 2.800 2.726 2.775 64,571 2.7412 -0.88%
2013-07-23 0 0.113 0.112 0.115 0.111 0.118 1,140,000 128,540 0.1128 2.800 2.775 2.850 2.750 2.924 46,007 2.7939 4.63%
2013-07-22 0 0.108 0.108 0.111 0.108 0.109 440,000 47,920 0.1089 2.676 2.676 2.750 2.676 2.701 17,757 2.6986 0.00%
2013-07-19 0 0.108 0.107 0.111 - - 0 0 - 2.676 2.651 2.750 - - 0 - 0.00%
2013-07-18 0 0.108 0.108 0.113 0.107 0.107 320,000 34,240 0.1070 2.676 2.676 2.800 2.651 2.651 12,914 2.6513 -0.92%
2013-07-17 0 0.109 0.109 0.113 0.108 0.108 900,000 97,200 0.1080 2.701 2.701 2.800 2.676 2.676 36,321 2.6761 0.00%
2013-07-16 0 0.109 0.109 0.115 0.108 0.110 1,170,000 127,300 0.1088 2.701 2.701 2.850 2.676 2.726 47,218 2.6960 -0.91%
2013-07-15 0 0.110 0.110 0.115 - - 0 0 - 2.726 2.726 2.850 - - 0 - 0.92%
2013-07-12 0 0.109 0.109 0.118 0.108 0.108 1,365,272 149,007 0.1091 2.701 2.701 2.924 2.676 2.676 55,098 2.7044 -0.91%
2013-07-11 0 0.110 0.110 0.115 0.108 0.109 450,000 48,650 0.1081 2.726 2.726 2.850 2.676 2.701 18,161 2.6789 1.85%
2013-07-10 0 0.108 0.108 0.118 - - 0 0 - 2.676 2.676 2.924 - - 0 - 0.00%
2013-07-09 0 0.108 0.108 0.117 0.108 0.108 636,500 68,690 0.1079 2.676 2.676 2.899 2.676 2.676 25,687 2.6741 -0.92%
2013-07-08 0 0.109 0.108 0.117 - - 0 0 - 2.701 2.676 2.899 - - 0 - 0.00%
2013-07-05 0 0.109 0.109 0.112 0.109 0.120 1,090,000 119,790 0.1099 2.701 2.701 2.775 2.701 2.973 43,989 2.7232 0.00%
2013-07-04 0 0.109 0.109 0.115 0.109 0.110 100,000 10,970 0.1097 2.701 2.701 2.850 2.701 2.726 4,036 2.7182 0.93%
2013-07-03 0 0.108 0.108 0.118 - - 0 0 - 2.676 2.676 2.924 - - 0 - 0.00%
2013-07-02 0 0.108 0.108 0.120 0.108 0.108 280,000 30,240 0.1080 2.676 2.676 2.973 2.676 2.676 11,300 2.6761 0.00%
2013-06-28 0 0.108 0.108 0.118 0.108 0.108 30,000 3,240 0.1080 2.676 2.676 2.924 2.676 2.676 1,211 2.6761 0.93%
2013-06-27 0 0.107 0.107 0.120 0.107 0.108 250,000 26,950 0.1078 2.651 2.651 2.973 2.651 2.676 10,089 2.6712 -0.93%
2013-06-26 0 0.108 0.108 0.113 - - 0 0 - 2.676 2.676 2.800 - - 0 - 2.86%
2013-06-25 0 0.105 0.105 0.115 0.105 0.105 810,000 85,050 0.1050 2.602 2.602 2.850 2.602 2.602 32,689 2.6018 0.00%
2013-06-24 0 0.105 0.105 0.115 0.105 0.105 700,000 73,500 0.1050 2.602 2.602 2.850 2.602 2.602 28,250 2.6018 -1.87%
2013-06-21 0 0.107 0.107 0.110 0.106 0.110 895,000 95,670 0.1069 2.651 2.651 2.726 2.627 2.726 36,119 2.6487 0.00%
2013-06-20 0 0.107 0.107 0.117 0.107 0.109 780,000 84,220 0.1080 2.651 2.651 2.899 2.651 2.701 31,478 2.6755 -5.31%
2013-06-19 0 0.113 0.111 0.115 0.110 0.120 342,000 39,986 0.1169 2.800 2.750 2.850 2.726 2.973 13,802 2.8971 -0.88%
2013-06-18 0 0.114 0.110 0.114 0.110 0.114 487,500 54,410 0.1116 2.825 2.726 2.825 2.726 2.825 19,674 2.7656 5.56%
2013-06-17 0 0.108 0.108 0.114 - - 0 0 - 2.676 2.676 2.825 - - 0 - 1.89%
2013-06-14 0 0.106 0.106 0.114 0.106 0.106 200,000 21,200 0.1060 2.627 2.627 2.825 2.627 2.627 8,071 2.6266 0.00%
2013-06-13 0 0.106 0.106 0.111 0.105 0.106 1,240,000 130,800 0.1055 2.627 2.627 2.750 2.602 2.627 50,043 2.6138 -1.85%
2013-06-11 0 0.108 0.108 0.109 0.108 0.110 1,326,954 143,455 0.1081 2.676 2.676 2.701 2.676 2.726 53,552 2.6788 -3.57%
2013-06-10 0 0.112 0.109 0.116 - - 0 0 - 2.775 2.701 2.874 - - 0 - 0.00%
2013-06-07 0 0.112 0.107 0.114 - - 0 0 - 2.775 2.651 2.825 - - 0 - 0.00%
2013-06-06 0 0.112 0.109 0.112 0.100 0.112 650,000 70,450 0.1084 2.775 2.701 2.775 2.478 2.775 26,232 2.6856 0.90%
2013-06-05 0 0.111 0.108 0.111 0.109 0.112 1,090,000 119,880 0.1100 2.750 2.676 2.750 2.701 2.775 43,989 2.7252 1.83%
2013-06-04 0 0.109 0.109 0.115 0.108 0.110 1,470,000 160,430 0.1091 2.701 2.701 2.850 2.676 2.726 59,325 2.7043 -0.91%
2013-06-03 0 0.110 0.109 0.121 - - 0 0 - 2.726 2.701 2.998 - - 0 - 0.00%
2013-05-31 0 0.110 0.109 0.120 - - 0 0 - 2.726 2.701 2.973 - - 0 - 0.00%
2013-05-30 0 0.110 0.106 0.119 - - 0 0 - 2.726 2.627 2.949 - - 0 - 0.00%
2013-05-29 0 0.110 0.108 0.120 0.110 0.110 380,000 41,800 0.1100 2.726 2.676 2.973 2.726 2.726 15,336 2.7257 -1.79%
2013-05-28 0 0.112 0.112 0.119 0.112 0.112 200,000 22,400 0.1120 2.775 2.775 2.949 2.775 2.775 8,071 2.7752 -0.88%
2013-05-27 0 0.113 0.113 0.120 0.111 0.122 1,560,000 176,820 0.1133 2.800 2.800 2.973 2.750 3.023 62,957 2.8086 -2.59%
2013-05-24 0 0.116 0.112 0.123 - - 0 0 - 2.874 2.775 3.048 - - 0 - 0.00%
2013-05-23 0 0.116 0.112 0.118 0.115 0.116 200,000 23,100 0.1155 2.874 2.775 2.924 2.850 2.874 8,071 2.8620 0.00%
2013-05-22 0 0.116 0.116 0.120 0.116 0.116 30,000 3,480 0.1160 2.874 2.874 2.973 2.874 2.874 1,211 2.8743 0.00%
2013-05-21 0 0.116 0.116 0.121 0.116 0.116 248,109 28,691 0.1156 2.874 2.874 2.998 2.874 2.874 10,013 2.8654 0.00%
2013-05-20 0 0.116 0.116 0.121 - - 0 0 - 2.874 2.874 2.998 - - 0 - 0.87%
2013-05-16 0 0.115 0.115 0.122 0.115 0.116 240,000 27,800 0.1158 2.850 2.850 3.023 2.850 2.874 9,686 2.8702 -2.54%
2013-05-15 0 0.118 0.118 0.123 - - 0 0 - 2.924 2.924 3.048 - - 0 - 0.00%
2013-05-14 0 0.118 0.118 0.124 0.118 0.123 340,000 41,070 0.1208 2.924 2.924 3.073 2.924 3.048 13,721 2.9931 -4.07%
2013-05-13 0 0.123 0.117 0.125 0.123 0.123 140,000 17,220 0.1230 3.048 2.899 3.097 3.048 3.048 5,650 3.0478 -0.81%
2013-05-10 0 0.124 0.119 0.125 0.122 0.124 490,000 60,270 0.1230 3.073 2.949 3.097 3.023 3.073 19,775 3.0478 0.81%
2013-05-09 0 0.123 0.119 0.124 0.121 0.123 746,500 91,741 0.1229 3.048 2.949 3.073 2.998 3.048 30,126 3.0452 0.00%
2013-05-08 0 0.123 0.113 0.123 0.115 0.123 1,842,500 216,765 0.1176 3.048 2.800 3.048 2.850 3.048 74,358 2.9152 2.50%
2013-05-07 0 0.120 0.120 0.124 0.118 0.123 1,230,000 148,890 0.1210 2.973 2.973 3.073 2.924 3.048 49,639 2.9995 1.69%
2013-05-06 0 0.118 0.116 0.122 0.118 0.120 900,000 107,400 0.1193 2.924 2.874 3.023 2.924 2.973 36,321 2.9569 -2.48%
2013-05-03 0 0.121 0.121 0.124 0.120 0.128 906,000 111,732 0.1233 2.998 2.998 3.073 2.973 3.172 36,563 3.0558 -0.82%
2013-05-02 0 0.122 0.114 0.124 - - 0 0 - 3.023 2.825 3.073 - - 0 - 0.00%
2013-04-30 0 0.122 0.117 0.122 0.118 0.122 270,000 31,990 0.1185 3.023 2.899 3.023 2.924 3.023 10,896 2.9358 -0.81%
2013-04-29 0 0.123 0.118 0.123 - - 0 0 - 3.048 2.924 3.048 - - 0 - 0.00%
2013-04-26 0 0.123 0.117 0.123 0.117 0.125 310,000 36,660 0.1183 3.048 2.899 3.048 2.899 3.097 12,511 2.9303 1.65%
2013-04-25 0 0.121 0.117 0.121 0.116 0.121 110,000 12,810 0.1165 2.998 2.899 2.998 2.874 2.998 4,439 2.8856 -2.42%
2013-04-24 0 0.124 0.120 0.124 0.120 0.129 80,000 9,780 0.1223 3.073 2.973 3.073 2.973 3.196 3,229 3.0292 1.64%
2013-04-23 0 0.122 0.119 0.122 0.118 0.122 60,000 7,120 0.1187 3.023 2.949 3.023 2.924 3.023 2,421 2.9404 0.00%
2013-04-22 0 0.122 0.117 0.122 0.124 0.125 550,000 68,600 0.1247 3.023 2.899 3.023 3.073 3.097 22,196 3.0906 -1.61%
2013-04-19 0 0.124 0.113 0.124 0.118 0.124 30,000 3,610 0.1203 3.073 2.800 3.073 2.924 3.073 1,211 2.9817 7.83%
2013-04-18 0 0.115 0.112 0.117 - - 0 0 - 2.850 2.775 2.899 - - 0 - 0.00%
2013-04-17 0 0.115 0.115 0.122 0.114 0.115 100,000 11,410 0.1141 2.850 2.850 3.023 2.825 2.850 4,036 2.8273 -4.17%
2013-04-16 0 0.120 0.113 0.120 0.110 0.120 116,000 13,700 0.1181 2.973 2.800 2.973 2.726 2.973 4,681 2.9265 6.19%
2013-04-15 0 0.113 0.112 0.116 0.113 0.114 600,000 68,100 0.1135 2.800 2.775 2.874 2.800 2.825 24,214 2.8124 -1.74%
2013-04-12 0 0.115 0.117 0.118 0.115 0.116 490,000 56,550 0.1154 2.850 2.899 2.924 2.850 2.874 19,775 2.8597 0.00%
2013-04-11 0 0.115 0.115 0.118 0.115 0.115 30,000 3,450 0.1150 2.850 2.850 2.924 2.850 2.850 1,211 2.8496 -1.71%
2013-04-10 0 0.117 0.115 0.117 0.115 0.117 660,000 76,360 0.1157 2.899 2.850 2.899 2.850 2.899 26,636 2.8668 0.86%
2013-04-09 0 0.116 0.116 0.120 0.110 0.115 226,000 24,868 0.1100 2.874 2.874 2.973 2.726 2.850 9,121 2.7266 3.57%
2013-04-08 0 0.112 0.111 0.119 0.110 0.112 390,000 43,030 0.1103 2.775 2.750 2.949 2.726 2.775 15,739 2.7339 -4.27%
2013-04-05 0 0.117 0.115 0.117 0.111 0.121 1,290,000 148,340 0.1150 2.899 2.850 2.899 2.750 2.998 52,060 2.8494 -10.00%
2013-04-03 0 0.130 0.122 0.130 0.129 0.130 170,000 22,030 0.1296 3.221 3.023 3.221 3.196 3.221 6,861 3.2110 3.17%
2013-04-02 0 0.126 0.120 0.126 0.118 0.126 180,000 22,090 0.1227 3.122 2.973 3.122 2.924 3.122 7,264 3.0409 -1.56%
2013-03-28 0 0.128 0.121 0.128 0.122 0.128 720,000 89,270 0.1240 3.172 2.998 3.172 3.023 3.172 29,057 3.0722 -1.54%
2013-03-27 0 0.130 0.124 0.130 0.124 0.130 310,000 40,120 0.1294 3.221 3.073 3.221 3.073 3.221 12,511 3.2069 1.56%
2013-03-26 0 0.128 0.122 0.128 0.117 0.128 210,000 26,390 0.1257 3.172 3.023 3.172 2.899 3.172 8,475 3.1139 -1.54%
2013-03-25 0 0.130 0.124 0.130 - - 0 0 - 3.221 3.073 3.221 - - 0 - 0.00%
2013-03-22 0 0.130 0.121 0.130 0.125 0.130 240,000 30,050 0.1252 3.221 2.998 3.221 3.097 3.221 9,686 3.1025 1.56%
2013-03-21 0 0.128 0.120 0.128 - - 0 0 - 3.172 2.973 3.172 - - 0 - 0.00%
2013-03-20 0 0.128 0.121 0.128 0.128 0.128 30,000 3,840 0.1280 3.172 2.998 3.172 3.172 3.172 1,211 3.1717 1.59%
2013-03-19 0 0.126 0.121 0.127 0.120 0.126 830,000 102,850 0.1239 3.122 2.998 3.147 2.973 3.122 33,496 3.0705 4.13%
2013-03-18 0 0.121 0.121 0.124 0.118 0.123 780,000 92,250 0.1183 2.998 2.998 3.073 2.924 3.048 31,478 2.9306 -3.20%
2013-03-15 0 0.125 0.120 0.125 0.125 0.125 35,272 4,340 0.1230 3.097 2.973 3.097 3.097 3.097 1,423 3.0489 0.00%
2013-03-14 0 0.125 0.121 0.127 0.125 0.127 630,000 78,890 0.1252 3.097 2.998 3.147 3.097 3.147 25,425 3.1029 0.00%
2013-03-13 0 0.125 0.122 0.125 0.123 0.129 2,473,202 310,038 0.1254 3.097 3.023 3.097 3.048 3.196 99,811 3.1063 -4.58%
2013-03-12 0 0.131 0.124 0.131 0.125 0.132 348,000 44,390 0.1276 3.246 3.073 3.246 3.097 3.271 14,044 3.1607 -0.76%
2013-03-11 0 0.132 0.127 0.132 0.126 0.132 276,273 35,142 0.1272 3.271 3.147 3.271 3.122 3.271 11,150 3.1519 -1.49%
2013-03-08 0 0.134 0.131 0.134 0.128 0.135 819,979 106,557 0.1300 3.320 3.246 3.320 3.172 3.345 33,092 3.2200 1.52%
2013-03-07 0 0.132 0.126 0.132 0.127 0.132 250,000 31,800 0.1272 3.271 3.122 3.271 3.147 3.271 10,089 3.1519 0.00%
2013-03-06 0 0.132 0.128 0.132 0.125 0.134 1,401,906 179,201 0.1278 3.271 3.172 3.271 3.097 3.320 56,577 3.1674 1.54%
2013-03-05 0 0.130 0.123 0.130 0.125 0.137 660,000 82,740 0.1254 3.221 3.048 3.221 3.097 3.395 26,636 3.1064 4.00%
2013-03-04 0 0.125 0.122 0.125 0.120 0.127 480,000 58,020 0.1209 3.097 3.023 3.097 2.973 3.147 19,371 2.9951 0.00%
2013-03-01 0 0.125 0.121 0.125 0.121 0.125 110,000 13,350 0.1214 3.097 2.998 3.097 2.998 3.097 4,439 3.0073 0.00%
2013-02-28 0 0.125 0.123 0.126 0.123 0.125 697,000 87,105 0.1250 3.097 3.048 3.122 3.048 3.097 28,129 3.0966 0.00%
2013-02-27 0 0.125 0.121 0.125 0.121 0.125 1,967,500 241,252 0.1226 3.097 2.998 3.097 2.998 3.097 79,402 3.0383 1.63%
2013-02-26 0 0.123 0.121 0.123 0.120 0.128 2,990,000 373,330 0.1249 3.048 2.998 3.048 2.973 3.172 120,667 3.0939 0.00%
2013-02-25 0 0.123 0.123 0.129 0.119 0.129 1,910,000 237,000 0.1241 3.048 3.048 3.196 2.949 3.196 77,082 3.0747 4.24%
2013-02-22 0 0.118 0.118 0.122 0.115 0.116 1,420,000 163,520 0.1152 2.924 2.924 3.023 2.850 2.874 57,307 2.8534 0.85%
2013-02-21 0 0.117 0.117 0.120 0.115 0.116 1,810,000 209,750 0.1159 2.899 2.899 2.973 2.850 2.874 73,046 2.8715 -1.68%
2013-02-20 0 0.119 0.118 0.120 0.119 0.123 1,740,000 211,190 0.1214 2.949 2.924 2.973 2.949 3.048 70,221 3.0075 -3.25%
2013-02-19 0 0.123 0.116 0.123 0.117 0.124 1,430,000 169,300 0.1184 3.048 2.874 3.048 2.899 3.073 57,710 2.9336 0.00%
2013-02-18 0 0.123 0.122 0.127 0.120 0.125 720,000 88,400 0.1228 3.048 3.023 3.147 2.973 3.097 29,057 3.0423 -2.38%
2013-02-15 0 0.126 0.117 0.126 0.116 0.126 760,000 94,970 0.1250 3.122 2.899 3.122 2.874 3.122 30,671 3.0964 8.62%
2013-02-14 0 0.116 0.116 0.120 0.115 0.116 254,180 29,287 0.1152 2.874 2.874 2.973 2.850 2.874 10,258 2.8551 -2.52%
2013-02-08 0 0.119 0.114 0.119 0.116 0.119 460,000 53,930 0.1172 2.949 2.825 2.949 2.874 2.949 18,564 2.9051 -0.83%
2013-02-07 0 0.120 0.116 0.120 0.112 0.122 440,000 50,400 0.1145 2.973 2.874 2.973 2.775 3.023 17,757 2.8383 -1.64%
2013-02-06 0 0.122 0.118 0.122 0.123 0.129 162,500 20,045 0.1234 3.023 2.924 3.023 3.048 3.196 6,558 3.0566 2.52%
2013-02-05 0 0.119 0.112 0.119 0.112 0.119 960,000 107,790 0.1123 2.949 2.775 2.949 2.775 2.949 38,743 2.7822 -2.46%
2013-02-04 0 0.122 0.117 0.123 0.115 0.122 416,000 48,750 0.1172 3.023 2.899 3.048 2.850 3.023 16,788 2.9038 -1.61%
2013-02-01 0 0.124 0.118 0.124 0.117 0.128 1,190,000 140,690 0.1182 3.073 2.924 3.073 2.899 3.172 48,025 2.9295 8.77%
2013-01-31 0 0.114 0.110 0.114 0.105 0.114 1,050,000 114,140 0.1087 2.825 2.726 2.825 2.602 2.825 42,375 2.6936 0.88%
2013-01-30 0 0.113 0.108 0.113 0.110 0.113 410,000 45,130 0.1101 2.800 2.676 2.800 2.726 2.800 16,546 2.7275 0.00%
2013-01-29 0 0.113 0.104 0.113 0.114 0.114 100,000 11,400 0.1140 2.800 2.577 2.800 2.825 2.825 4,036 2.8248 -0.88%
2013-01-28 0 0.114 0.102 0.114 - - 0 0 - 2.825 2.527 2.825 - - 0 - 0.00%
2013-01-25 0 0.114 0.107 0.114 - - 0 0 - 2.825 2.651 2.825 - - 0 - 0.00%
2013-01-24 0 0.114 0.110 0.114 0.110 0.114 730,000 80,970 0.1109 2.825 2.726 2.825 2.726 2.825 29,461 2.7484 -1.72%
2013-01-23 0 0.116 0.112 0.116 0.109 0.119 550,000 63,140 0.1148 2.874 2.775 2.874 2.701 2.949 22,196 2.8446 0.00%
2013-01-22 0 0.116 0.114 0.118 0.113 0.116 490,000 55,850 0.1140 2.874 2.825 2.924 2.800 2.874 19,775 2.8243 4.50%
2013-01-21 0 0.111 0.108 0.111 0.107 0.113 2,010,000 218,120 0.1085 2.750 2.676 2.750 2.651 2.800 81,118 2.6889 0.00%
2013-01-18 0 0.111 0.110 0.111 0.111 0.114 945,821 106,601 0.1127 2.750 2.726 2.750 2.750 2.825 38,170 2.7928 -3.48%
2013-01-17 0 0.115 0.115 0.117 0.111 0.126 12,476,000 1,475,790 0.1183 2.850 2.850 2.899 2.750 3.122 503,494 2.9311 8.49%
2013-01-16 0 0.106 0.104 0.106 0.101 0.110 188,000 20,072 0.1068 2.627 2.577 2.627 2.503 2.726 7,587 2.6455 1.92%
2013-01-15 0 0.104 0.101 0.105 - - 0 0 - 2.577 2.503 2.602 - - 0 - 0.00%
2013-01-14 0 0.104 0.100 0.104 0.100 0.104 230,000 23,100 0.1004 2.577 2.478 2.577 2.478 2.577 9,282 2.4887 2.97%
2013-01-11 0 0.101 0.100 0.101 0.100 0.105 790,000 79,880 0.1011 2.503 2.478 2.503 2.478 2.602 31,882 2.5055 -3.81%
2013-01-10 0 0.105 0.100 0.107 0.100 0.107 110,000 11,190 0.1017 2.602 2.478 2.651 2.478 2.651 4,439 2.5207 -1.87%
2013-01-09 0 0.107 0.101 0.107 0.100 0.107 530,000 53,170 0.1003 2.651 2.503 2.651 2.478 2.651 21,389 2.4858 0.94%
2013-01-08 0 0.106 0.100 0.106 0.100 0.107 730,171 73,308 0.1004 2.627 2.478 2.627 2.478 2.651 29,467 2.4878 -1.85%
2013-01-07 0 0.108 0.102 0.108 0.104 0.111 439,500 46,650 0.1061 2.676 2.527 2.676 2.577 2.750 17,737 2.6301 2.86%
2013-01-04 0 0.105 0.102 0.105 0.100 0.107 740,000 76,490 0.1034 2.602 2.527 2.602 2.478 2.651 29,864 2.5613 3.96%
2013-01-03 0 0.101 0.099 0.102 0.099 0.103 405,000 40,415 0.0998 2.503 2.453 2.527 2.453 2.552 16,345 2.4727 -0.98%
2013-01-02 0 0.102 0.102 0.103 0.097 0.105 1,340,000 135,870 0.1014 2.527 2.527 2.552 2.404 2.602 54,078 2.5125 6.25%
2012-12-31 0 0.096 0.094 0.099 - - 0 0 - 2.379 2.329 2.453 - - 0 - 0.00%
2012-12-28 0 0.096 0.094 0.099 - - 0 0 - 2.379 2.329 2.453 - - 0 - 0.00%
2012-12-27 0 0.096 0.094 0.096 0.093 0.096 680,000 64,270 0.0945 2.379 2.329 2.379 2.304 2.379 27,443 2.3420 -2.04%
2012-12-24 0 0.098 0.093 0.098 0.093 0.101 380,000 36,510 0.0961 2.428 2.304 2.428 2.304 2.503 15,336 2.3807 3.16%
2012-12-21 0 0.095 0.091 0.095 0.090 0.095 120,000 10,850 0.0904 2.354 2.255 2.354 2.230 2.354 4,843 2.2404 2.15%
2012-12-20 0 0.093 0.091 0.099 - - 0 0 - 2.304 2.255 2.453 - - 0 - 0.00%
2012-12-19 0 0.093 0.093 0.096 0.092 0.093 470,000 43,440 0.0924 2.304 2.304 2.379 2.280 2.304 18,968 2.2902 -1.06%
2012-12-18 0 0.094 0.095 0.097 0.085 0.105 4,052,000 382,490 0.0944 2.329 2.354 2.404 2.106 2.602 163,526 2.3390 9.30%
2012-12-17 0 0.086 0.085 0.087 0.084 0.086 170,000 14,470 0.0851 2.131 2.106 2.156 2.081 2.131 6,861 2.1091 1.18%
2012-12-14 0 0.085 0.085 0.087 0.084 0.087 430,000 36,530 0.0850 2.106 2.106 2.156 2.081 2.156 17,353 2.1051 1.19%
2012-12-13 0 0.084 0.084 0.087 0.084 0.085 150,260 12,720 0.0847 2.081 2.081 2.156 2.081 2.106 6,064 2.0976 -3.45%
2012-12-12 0 0.087 0.085 0.088 0.084 0.087 380,000 32,850 0.0864 2.156 2.106 2.181 2.081 2.156 15,336 2.1421 0.00%
2012-12-11 0 0.087 0.084 0.087 0.088 0.090 440,000 38,860 0.0883 2.156 2.081 2.156 2.181 2.230 17,757 2.1884 3.57%
2012-12-10 0 0.084 0.084 0.088 0.084 0.084 300,000 25,200 0.0840 2.081 2.081 2.181 2.081 2.081 12,107 2.0814 0.00%
2012-12-07 0 0.084 0.084 0.089 0.084 0.085 1,090,000 92,550 0.0849 2.081 2.081 2.205 2.081 2.106 43,989 2.1039 1.20%
2012-12-06 0 0.083 0.081 0.089 0.083 0.083 300,000 24,900 0.0830 2.057 2.007 2.205 2.057 2.057 12,107 2.0566 -2.35%
2012-12-05 0 0.085 0.085 0.089 0.083 0.084 310,000 26,030 0.0840 2.106 2.106 2.205 2.057 2.081 12,511 2.0806 1.19%
2012-12-04 0 0.084 0.083 0.085 0.084 0.085 660,000 55,800 0.0845 2.081 2.057 2.106 2.081 2.106 26,636 2.0949 0.00%
2012-12-03 0 0.084 0.082 0.090 0.084 0.084 350,000 29,400 0.0840 2.081 2.032 2.230 2.081 2.081 14,125 2.0814 -1.18%
2012-11-30 0 0.085 0.084 0.088 - - 0 0 - 2.106 2.081 2.181 - - 0 - 0.00%
2012-11-29 0 0.085 0.085 0.090 0.081 0.082 300,000 24,330 0.0811 2.106 2.106 2.230 2.007 2.032 12,107 2.0096 0.00%
2012-11-28 0 0.085 0.085 0.090 0.085 0.097 320,000 29,220 0.0913 2.106 2.106 2.230 2.106 2.404 12,914 2.2626 0.00%
2012-11-27 0 0.085 0.082 0.094 - - 0 0 - 2.106 2.032 2.329 - - 0 - 0.00%
2012-11-26 0 0.085 0.084 0.090 - - 0 0 - 2.106 2.081 2.230 - - 0 - 0.00%
2012-11-23 0 0.085 0.085 0.090 0.079 0.085 660,000 54,240 0.0822 2.106 2.106 2.230 1.958 2.106 26,636 2.0364 2.41%
2012-11-22 0 0.083 0.083 0.090 - - 0 0 - 2.057 2.057 2.230 - - 0 - 0.00%
2012-11-21 0 0.083 0.083 0.092 0.081 0.081 20,000 1,620 0.0810 2.057 2.057 2.280 2.007 2.007 807 2.0071 -4.60%
2012-11-20 0 0.087 0.085 0.096 - - 0 0 - 2.156 2.106 2.379 - - 0 - 0.00%
2012-11-19 0 0.087 0.081 0.090 - - 0 0 - 2.156 2.007 2.230 - - 0 - 0.00%
2012-11-16 0 0.087 0.081 0.090 - - 0 0 - 2.156 2.007 2.230 - - 0 - 0.00%
2012-11-15 0 0.087 0.087 0.090 0.087 0.090 680,000 59,810 0.0880 2.156 2.156 2.230 2.156 2.230 27,443 2.1794 -2.25%
2012-11-14 0 0.089 0.084 0.089 0.090 0.090 200,000 18,000 0.0900 2.205 2.081 2.205 2.230 2.230 8,071 2.2301 3.49%
2012-11-13 0 0.086 0.084 0.086 0.084 0.086 76,000 6,450 0.0849 2.131 2.081 2.131 2.081 2.131 3,067 2.1029 1.18%
2012-11-12 0 0.085 0.085 0.090 0.084 0.087 200,000 17,130 0.0857 2.106 2.106 2.230 2.081 2.156 8,071 2.1223 -4.49%
2012-11-09 0 0.089 0.089 0.091 0.088 0.089 180,000 15,990 0.0888 2.205 2.205 2.255 2.181 2.205 7,264 2.2012 -1.11%
2012-11-08 0 0.090 0.089 0.091 - - 0 0 - 2.230 2.205 2.255 - - 0 - 0.00%
2012-11-07 0 0.090 0.090 0.091 0.090 0.090 300,000 27,000 0.0900 2.230 2.230 2.255 2.230 2.230 12,107 2.2301 -1.10%
2012-11-06 0 0.091 0.090 0.091 0.091 0.091 210,571 19,155 0.0910 2.255 2.230 2.255 2.255 2.255 8,498 2.2541 0.00%
2012-11-05 0 0.091 0.089 0.091 0.091 0.091 460,000 41,860 0.0910 2.255 2.205 2.255 2.255 2.255 18,564 2.2549 0.00%
2012-11-02 0 0.091 0.090 0.092 0.091 0.091 17,500 1,525 0.0871 2.255 2.230 2.280 2.255 2.255 706 2.1593 1.11%
2012-11-01 0 0.090 0.090 0.092 0.088 0.091 991,143 89,040 0.0898 2.230 2.230 2.280 2.181 2.255 40,000 2.2260 -4.26%
2012-10-31 0 0.094 0.089 0.094 0.092 0.097 300,000 27,800 0.0927 2.329 2.205 2.329 2.280 2.404 12,107 2.2962 4.44%
2012-10-30 0 0.090 0.087 0.090 0.083 0.090 180,000 15,830 0.0879 2.230 2.156 2.230 2.057 2.230 7,264 2.1792 1.12%
2012-10-29 0 0.089 0.086 0.095 - - 0 0 - 2.205 2.131 2.354 - - 0 - 0.00%
2012-10-26 0 0.089 0.086 0.090 0.089 0.089 600,000 53,400 0.0890 2.205 2.131 2.230 2.205 2.205 24,214 2.2053 -1.11%
2012-10-25 0 0.090 0.089 0.090 0.090 0.093 280,000 25,570 0.0913 2.230 2.205 2.230 2.230 2.304 11,300 2.2628 -3.23%
2012-10-24 0 0.093 0.091 0.093 0.087 0.095 98,739 9,142 0.0926 2.304 2.255 2.304 2.156 2.354 3,985 2.2942 6.90%
2012-10-22 0 0.087 0.078 0.100 - - 2,000 136 0.0680 2.156 1.933 2.478 - - 81 1.6850 0.00%
2012-10-19 0 0.087 0.087 0.094 - - 0 0 - 2.156 2.156 2.329 - - 0 - 1.16%
2012-10-18 0 0.086 0.084 0.097 0.086 0.086 500,000 43,000 0.0860 2.131 2.081 2.404 2.131 2.131 20,178 2.1310 -3.37%
2012-10-17 0 0.089 0.087 0.093 - - 0 0 - 2.205 2.156 2.304 - - 0 - 0.00%
2012-10-16 0 0.089 0.089 0.097 0.088 0.089 400,000 35,220 0.0881 2.205 2.205 2.404 2.181 2.205 16,143 2.1818 0.00%
2012-10-15 0 0.089 0.087 0.095 - - 0 0 - 2.205 2.156 2.354 - - 0 - 0.00%
2012-10-12 0 0.089 0.086 0.097 - - 0 0 - 2.205 2.131 2.404 - - 0 - 0.00%
2012-10-11 0 0.089 0.089 0.094 0.089 0.089 200,000 17,800 0.0890 2.205 2.205 2.329 2.205 2.205 8,071 2.2053 0.00%
2012-10-10 0 0.089 0.087 0.095 - - 0 0 - 2.205 2.156 2.354 - - 0 - 0.00%
2012-10-09 0 0.089 0.087 0.095 0.089 0.100 370,000 34,030 0.0920 2.205 2.156 2.354 2.205 2.478 14,932 2.2790 0.00%
2012-10-08 0 0.089 0.087 0.099 - - 0 0 - 2.205 2.156 2.453 - - 0 - 0.00%
2012-10-05 0 0.089 0.087 0.096 - - 0 0 - 2.205 2.156 2.379 - - 0 - 0.00%
2012-10-04 0 0.089 0.088 0.090 0.088 0.089 215,857 18,946 0.0878 2.205 2.181 2.230 2.181 2.205 8,711 2.1749 -1.11%
2012-10-03 0 0.090 0.090 0.095 0.088 0.090 190,000 16,900 0.0889 2.230 2.230 2.354 2.181 2.230 7,668 2.2040 3.45%
2012-09-28 0 0.087 0.087 0.092 0.087 0.087 300,000 26,100 0.0870 2.156 2.156 2.280 2.156 2.156 12,107 2.1558 0.00%
2012-09-27 0 0.087 0.087 0.094 0.087 0.087 58,046 4,993 0.0860 2.156 2.156 2.329 2.156 2.156 2,343 2.1314 -3.33%
2012-09-26 0 0.090 0.090 0.096 0.086 0.087 220,000 19,120 0.0869 2.230 2.230 2.379 2.131 2.156 8,879 2.1535 -2.17%
2012-09-25 0 0.092 0.088 0.093 - - 0 0 - 2.280 2.181 2.304 - - 0 - 0.00%
2012-09-24 0 0.092 0.089 0.095 - - 0 0 - 2.280 2.205 2.354 - - 0 - 0.00%
2012-09-21 0 0.092 0.090 0.098 0.090 0.092 200,000 18,200 0.0910 2.280 2.230 2.428 2.230 2.280 8,071 2.2549 0.00%
2012-09-20 0 0.092 0.088 0.100 - - 0 0 - 2.280 2.181 2.478 - - 0 - 0.00%
2012-09-19 0 0.092 0.088 0.102 - - 0 0 - 2.280 2.181 2.527 - - 0 - 0.00%
2012-09-18 0 0.092 0.092 0.096 0.090 0.090 400,000 36,000 0.0900 2.280 2.280 2.379 2.230 2.230 16,143 2.2301 -5.15%
2012-09-17 0 0.097 0.090 0.097 0.092 0.101 210,000 20,690 0.0985 2.404 2.230 2.404 2.280 2.503 8,475 2.4413 5.43%
2012-09-14 0 0.092 0.088 0.093 0.088 0.093 1,370,000 123,860 0.0904 2.280 2.181 2.304 2.181 2.304 55,289 2.2402 5.75%
2012-09-13 0 0.087 0.086 0.089 0.087 0.089 708,000 61,940 0.0875 2.156 2.131 2.205 2.156 2.205 28,573 2.1678 -1.14%
2012-09-12 0 0.088 0.087 0.088 0.088 0.090 430,000 38,080 0.0886 2.181 2.156 2.181 2.181 2.230 17,353 2.1944 2.33%
2012-09-11 0 0.086 0.085 0.090 0.086 0.086 400,000 34,400 0.0860 2.131 2.106 2.230 2.131 2.131 16,143 2.1310 -2.27%
2012-09-10 0 0.088 0.088 0.092 0.088 0.092 114,000 10,400 0.0912 2.181 2.181 2.280 2.181 2.280 4,601 2.2605 -4.35%
2012-09-07 0 0.092 0.087 0.092 0.085 0.094 170,000 15,450 0.0909 2.280 2.156 2.280 2.106 2.329 6,861 2.2520 5.75%
2012-09-06 0 0.087 0.085 0.095 - - 0 0 - 2.156 2.106 2.354 - - 0 - 0.00%
2012-09-05 0 0.087 0.084 0.091 0.087 0.087 350,000 30,450 0.0870 2.156 2.081 2.255 2.156 2.156 14,125 2.1558 -4.40%
2012-09-04 0 0.091 0.088 0.094 0.091 0.091 60,000 5,460 0.0910 2.255 2.181 2.329 2.255 2.255 2,421 2.2549 3.41%
2012-09-03 0 0.088 0.087 0.090 - - 0 0 - 2.181 2.156 2.230 - - 0 - 0.00%
2012-08-31 0 0.088 0.085 0.088 0.082 0.088 240,000 19,840 0.0827 2.181 2.106 2.181 2.032 2.181 9,686 2.0484 -2.22%
2012-08-30 0 0.090 0.088 0.090 - - 0 0 - 2.230 2.181 2.230 - - 0 - 0.00%
2012-08-29 0 0.090 0.085 0.091 0.089 0.090 400,000 35,700 0.0893 2.230 2.106 2.255 2.205 2.230 16,143 2.2115 0.00%
2012-08-28 0 0.090 0.089 0.090 0.090 0.090 400,000 36,000 0.0900 2.230 2.205 2.230 2.230 2.230 16,143 2.2301 0.00%
2012-08-27 0 0.090 0.089 0.090 - - 0 0 - 2.230 2.205 2.230 - - 0 - 0.00%
2012-08-24 0 0.090 0.090 0.094 0.089 0.090 420,000 37,650 0.0896 2.230 2.230 2.329 2.205 2.230 16,950 2.2212 -5.26%
2012-08-23 0 0.095 0.090 0.095 - - 0 0 - 2.354 2.230 2.354 - - 0 - 0.00%
2012-08-22 0 0.095 0.090 0.098 0.089 0.095 470,200 43,346 0.0922 2.354 2.230 2.428 2.205 2.354 18,976 2.2843 3.26%
2012-08-21 0 0.092 0.090 0.093 0.090 0.092 560,000 51,450 0.0919 2.280 2.230 2.304 2.230 2.280 22,600 2.2766 1.10%
2012-08-20 0 0.091 0.089 0.092 - - 0 0 - 2.255 2.205 2.280 - - 0 - 0.00%
2012-08-17 0 0.091 0.091 0.095 0.089 0.090 740,000 66,250 0.0895 2.255 2.255 2.354 2.205 2.230 29,864 2.2184 1.11%
2012-08-16 0 0.090 0.090 0.095 0.090 0.090 300,000 27,000 0.0900 2.230 2.230 2.354 2.230 2.230 12,107 2.2301 0.00%
2012-08-15 0 0.090 0.090 0.095 0.090 0.090 157,417 14,093 0.0895 2.230 2.230 2.354 2.230 2.230 6,353 2.2184 0.00%
2012-08-14 0 0.090 0.090 0.104 0.090 0.090 170,000 15,300 0.0900 2.230 2.230 2.577 2.230 2.230 6,861 2.2301 0.00%
2012-08-13 0 0.090 0.090 0.095 0.090 0.092 300,000 27,300 0.0910 2.230 2.230 2.354 2.230 2.280 12,107 2.2549 -3.23%
2012-08-10 0 0.093 0.090 0.095 0.093 0.093 110,000 10,230 0.0930 2.304 2.230 2.354 2.304 2.304 4,439 2.3044 0.00%
2012-08-09 0 0.093 0.093 0.095 0.090 0.095 460,000 41,990 0.0913 2.304 2.304 2.354 2.230 2.354 18,564 2.2619 -2.11%
2012-08-08 0 0.095 0.090 0.100 0.092 0.092 100,000 9,200 0.0920 2.354 2.230 2.478 2.280 2.280 4,036 2.2797 0.00%
2012-08-07 0 0.095 0.093 0.100 - - 0 0 - 2.354 2.304 2.478 - - 0 - 0.00%
2012-08-06 0 0.095 0.094 0.105 - - 0 0 - 2.354 2.329 2.602 - - 0 - 0.00%
2012-08-03 0 0.095 0.094 0.100 0.095 0.095 270,000 25,650 0.0950 2.354 2.329 2.478 2.354 2.354 10,896 2.3540 -3.06%
2012-08-02 0 0.098 0.095 0.098 - - 0 0 - 2.428 2.354 2.428 - - 0 - -2.00%
2012-08-01 0 0.100 0.096 0.100 0.095 0.105 1,610,000 156,500 0.0972 2.478 2.379 2.478 2.354 2.602 64,975 2.4086 11.11%
2012-07-31 0 0.090 0.089 0.094 - - 0 0 - 2.230 2.205 2.329 - - 0 - 0.00%
2012-07-30 0 0.090 0.090 0.094 0.090 0.090 300,000 27,000 0.0900 2.230 2.230 2.329 2.230 2.230 12,107 2.2301 0.00%
2012-07-27 0 0.090 0.089 0.100 - - 0 0 - 2.230 2.205 2.478 - - 0 - 0.00%
2012-07-26 0 0.090 0.090 0.100 0.090 0.090 20,000 1,800 0.0900 2.230 2.230 2.478 2.230 2.230 807 2.2301 0.00%
2012-07-25 0 0.090 0.090 0.097 0.089 0.089 300,000 26,700 0.0890 2.230 2.230 2.404 2.205 2.205 12,107 2.2053 -3.23%
2012-07-24 0 0.093 0.093 0.110 - - 0 0 - 2.304 2.304 2.726 - - 0 - 0.00%
2012-07-23 0 0.093 0.093 0.099 0.093 0.095 1,420,000 133,430 0.0940 2.304 2.304 2.453 2.304 2.354 57,307 2.3283 0.00%
2012-07-20 0 0.093 0.093 0.100 0.093 0.093 220,000 20,460 0.0930 2.304 2.304 2.478 2.304 2.304 8,879 2.3044 0.00%
2012-07-19 0 0.093 0.093 0.094 0.091 0.092 138,000 12,598 0.0913 2.304 2.304 2.329 2.255 2.280 5,569 2.2621 -3.12%
2012-07-18 0 0.096 0.092 0.098 - - 0 0 - 2.379 2.280 2.428 - - 0 - 0.00%
2012-07-17 0 0.096 0.092 0.100 0.095 0.096 1,620,000 155,500 0.0960 2.379 2.280 2.478 2.354 2.379 65,378 2.3785 4.35%
2012-07-16 0 0.092 0.090 0.093 0.092 0.093 650,000 60,000 0.0923 2.280 2.230 2.304 2.280 2.304 26,232 2.2873 -3.16%
2012-07-13 0 0.095 0.091 0.095 0.093 0.095 570,000 53,410 0.0937 2.354 2.255 2.354 2.304 2.354 23,003 2.3218 4.40%
2012-07-12 0 0.091 0.087 0.091 0.091 0.091 730,000 66,430 0.0910 2.255 2.156 2.255 2.255 2.255 29,461 2.2549 0.00%
2012-07-11 0 0.091 0.091 0.095 0.091 0.091 60,000 5,460 0.0910 2.255 2.255 2.354 2.255 2.255 2,421 2.2549 1.11%
2012-07-10 0 0.090 0.090 0.095 - - 0 0 - 2.230 2.230 2.354 - - 0 - 1.12%
2012-07-09 0 0.089 0.089 0.095 - - 0 0 - 2.205 2.205 2.354 - - 0 - 0.00%
2012-07-06 0 0.089 0.086 0.095 0.089 0.089 17,600 1,430 0.0813 2.205 2.131 2.354 2.205 2.205 710 2.0133 -1.11%
2012-07-05 0 0.090 0.087 0.094 - - 0 0 - 2.230 2.156 2.329 - - 0 - 0.00%
2012-07-04 0 0.090 0.088 0.093 0.086 0.090 340,000 29,320 0.0862 2.230 2.181 2.304 2.131 2.230 13,721 2.1368 -5.26%
2012-07-03 0 0.095 0.087 0.095 0.095 0.095 30,000 2,850 0.0950 2.354 2.156 2.354 2.354 2.354 1,211 2.3540 10.47%
2012-06-29 0 0.086 0.083 0.095 - - 0 0 - 2.131 2.057 2.354 - - 0 - 0.00%
2012-06-28 0 0.086 0.085 0.093 0.086 0.090 2,000,000 175,820 0.0879 2.131 2.106 2.304 2.131 2.230 80,714 2.1783 -4.44%
2012-06-27 0 0.090 0.088 0.091 0.088 0.092 800,000 71,200 0.0890 2.230 2.181 2.255 2.181 2.280 32,286 2.2053 2.27%
2012-06-26 0 0.088 0.086 0.088 0.088 0.088 210,000 18,480 0.0880 2.181 2.131 2.181 2.181 2.181 8,475 2.1805 -3.30%
2012-06-25 0 0.091 0.090 0.094 0.090 0.094 950,000 86,200 0.0907 2.255 2.230 2.329 2.230 2.329 38,339 2.2484 2.25%
2012-06-22 0 0.089 0.089 0.094 0.089 0.094 1,751,000 162,852 0.0930 2.205 2.205 2.329 2.205 2.329 70,665 2.3046 -5.32%
2012-06-21 0 0.094 0.094 0.097 0.093 0.098 632,000 61,292 0.0970 2.329 2.329 2.404 2.304 2.428 25,506 2.4031 -4.08%
2012-06-20 0 0.098 0.097 0.098 0.098 0.100 3,050,000 301,490 0.0988 2.428 2.404 2.428 2.428 2.478 123,089 2.4494 0.00%
2012-06-19 0 0.098 0.095 0.110 0.094 0.098 27,500 2,557 0.0930 2.428 2.354 2.726 2.329 2.428 1,110 2.3040 -2.00%
2012-06-18 0 0.100 0.094 0.110 - - 0 0 - 2.478 2.329 2.726 - - 0 - 0.00%
2012-06-15 0 0.100 0.095 0.110 - - 0 0 - 2.478 2.354 2.726 - - 0 - 0.00%
2012-06-14 0 0.100 0.100 0.110 - - 0 0 - 2.478 2.478 2.726 - - 0 - 0.00%
2012-06-13 0 0.100 0.100 0.108 0.100 0.100 40,000 4,000 0.1000 2.478 2.478 2.676 2.478 2.478 1,614 2.4779 -2.91%
2012-06-12 0 0.103 0.100 0.110 - - 0 0 - 2.552 2.478 2.726 - - 0 - 0.00%
2012-06-11 0 0.103 0.100 0.103 0.103 0.103 180,762 18,607 0.1029 2.552 2.478 2.552 2.552 2.552 7,295 2.5506 -1.90%
2012-06-08 0 0.105 0.102 0.110 - - 0 0 - 2.602 2.527 2.726 - - 0 - 0.00%
2012-06-07 0 0.105 0.102 0.108 - - 0 0 - 2.602 2.527 2.676 - - 0 - 0.00%
2012-06-06 0 0.105 0.102 0.110 0.105 0.105 200,000 21,000 0.1050 2.602 2.527 2.726 2.602 2.602 8,071 2.6018 -0.94%
2012-06-05 0 0.106 0.106 0.110 0.090 0.106 360,000 35,120 0.0976 2.627 2.627 2.726 2.230 2.627 14,529 2.4173 0.00%
2012-06-04 0 0.106 0.106 0.110 0.106 0.108 580,000 62,280 0.1074 2.627 2.627 2.726 2.627 2.676 23,407 2.6607 -3.64%
2012-06-01 0 0.110 0.110 0.120 0.110 0.110 25,000 2,700 0.1080 2.726 2.726 2.973 2.726 2.726 1,009 2.6761 -1.79%
2012-05-31 0 0.112 0.112 0.120 0.112 0.112 20,000 2,240 0.1120 2.775 2.775 2.973 2.775 2.775 807 2.7752 -5.08%
2012-05-30 0 0.118 0.114 0.120 0.118 0.120 770,000 91,800 0.1192 2.924 2.825 2.973 2.924 2.973 31,075 2.9542 -1.67%
2012-05-29 0 0.120 0.120 0.125 0.120 0.122 930,000 111,760 0.1202 2.973 2.973 3.097 2.973 3.023 37,532 2.9777 0.00%
2012-05-28 0 0.120 0.112 0.120 - - 0 0 - 2.973 2.775 2.973 - - 0 - -4.00%
2012-05-25 0 0.125 0.111 0.125 0.128 0.128 400,000 51,200 0.1280 3.097 2.750 3.097 3.172 3.172 16,143 3.1717 -2.34%
2012-05-24 0 0.128 0.115 0.129 0.110 0.128 1,904,000 211,757 0.1112 3.172 2.850 3.196 2.726 3.172 76,840 2.7558 16.36%
2012-05-23 0 0.110 0.101 0.112 0.100 0.110 998,000 105,120 0.1053 2.726 2.503 2.775 2.478 2.726 40,276 2.6100 5.77%
2012-05-22 0 0.104 0.100 0.104 0.100 0.104 646,000 64,700 0.1002 2.577 2.478 2.577 2.478 2.577 26,071 2.4817 5.05%
2012-05-21 0 0.099 0.094 0.099 0.088 0.099 1,607,755 155,010 0.0964 2.453 2.329 2.453 2.181 2.453 64,884 2.3890 12.50%
2012-05-18 0 0.088 0.088 0.090 0.088 0.090 2,470,000 219,960 0.0891 2.181 2.181 2.230 2.181 2.230 99,682 2.2066 -7.37%
2012-05-17 0 0.095 0.091 0.098 0.089 0.095 460,000 42,430 0.0922 2.354 2.255 2.428 2.205 2.354 18,564 2.2856 5.56%
2012-05-16 0 0.090 0.089 0.094 0.089 0.095 530,000 49,290 0.0930 2.230 2.205 2.329 2.205 2.354 21,389 2.3044 -8.16%
2012-05-15 0 0.098 0.095 0.099 - - 0 0 - 2.428 2.354 2.453 - - 0 - 0.00%
2012-05-14 0 0.098 0.095 0.098 0.100 0.100 50,000 5,000 0.1000 2.428 2.354 2.428 2.478 2.478 2,018 2.4779 0.00%
2012-05-11 0 0.098 0.096 0.100 0.096 0.098 1,410,000 137,180 0.0973 2.428 2.379 2.478 2.379 2.428 56,903 2.4108 -2.97%
2012-05-10 0 0.101 0.101 0.103 0.098 0.101 630,000 61,800 0.0981 2.503 2.503 2.552 2.428 2.503 25,425 2.4307 3.06%
2012-05-09 0 0.098 0.098 0.103 0.098 0.103 520,000 51,710 0.0994 2.428 2.428 2.552 2.428 2.552 20,986 2.4641 -1.01%
2012-05-08 0 0.099 0.099 0.104 0.097 0.098 500,000 48,960 0.0979 2.453 2.453 2.577 2.404 2.428 20,178 2.4263 -1.98%
2012-05-07 0 0.101 0.100 0.101 0.101 0.101 800,000 80,800 0.1010 2.503 2.478 2.503 2.503 2.503 32,286 2.5027 0.00%
2012-05-04 0 0.101 0.100 0.101 0.100 0.101 1,700,000 171,100 0.1006 2.503 2.478 2.503 2.478 2.503 68,607 2.4939 0.00%
2012-05-03 0 0.101 0.100 0.104 0.100 0.108 1,370,000 142,520 0.1040 2.503 2.478 2.577 2.478 2.676 55,289 2.5777 1.00%
2012-05-02 0 0.100 0.100 0.108 0.099 0.100 630,000 62,500 0.0992 2.478 2.478 2.676 2.453 2.478 25,425 2.4582 0.00%
2012-04-30 0 0.100 0.100 0.108 0.100 0.100 505,000 50,450 0.0999 2.478 2.478 2.676 2.478 2.478 20,380 2.4754 0.00%
2012-04-27 0 0.100 0.099 0.104 0.100 0.101 730,000 73,140 0.1002 2.478 2.453 2.577 2.478 2.503 29,461 2.4826 0.00%
2012-04-26 0 0.100 0.100 0.101 0.099 0.102 668,500 67,069 0.1003 2.478 2.478 2.503 2.453 2.527 26,979 2.4860 -4.76%
2012-04-25 0 0.105 0.101 0.106 0.097 0.105 600,000 60,280 0.1005 2.602 2.503 2.627 2.404 2.602 24,214 2.4895 8.25%
2012-04-24 0 0.097 0.097 0.100 0.097 0.101 480,000 47,360 0.0987 2.404 2.404 2.478 2.404 2.503 19,371 2.4448 -6.73%
2012-04-23 0 0.104 0.104 0.110 0.102 0.102 100,000 10,200 0.1020 2.577 2.577 2.726 2.527 2.527 4,036 2.5274 0.00%
2012-04-20 0 0.104 0.102 0.109 - - 0 0 - 2.577 2.527 2.701 - - 0 - 0.00%
2012-04-19 0 0.104 0.102 0.110 - - 0 0 - 2.577 2.527 2.726 - - 0 - 0.00%
2012-04-18 0 0.104 0.102 0.110 - - 0 0 - 2.577 2.527 2.726 - - 0 - 0.00%
2012-04-17 0 0.104 0.104 0.109 0.100 0.104 360,000 36,720 0.1020 2.577 2.577 2.701 2.478 2.577 14,529 2.5274 -3.70%
2012-04-16 0 0.108 0.106 0.115 - - 0 0 - 2.676 2.627 2.850 - - 0 - 0.00%
2012-04-13 0 0.108 0.108 0.115 0.108 0.108 10,546 1,135 0.1076 2.676 2.676 2.850 2.676 2.676 426 2.6668 -0.92%
2012-04-12 0 0.109 0.109 0.115 - - 0 0 - 2.701 2.701 2.850 - - 0 - 0.00%
2012-04-11 0 0.109 0.109 0.115 0.109 0.109 200,000 21,800 0.1090 2.701 2.701 2.850 2.701 2.701 8,071 2.7009 -0.91%
2012-04-10 0 0.110 0.110 0.115 0.110 0.110 100,000 11,000 0.1100 2.726 2.726 2.850 2.726 2.726 4,036 2.7257 0.00%
2012-04-05 0 0.110 0.110 0.115 - - 20,000 2,240 0.1120 2.726 2.726 2.850 - - 807 2.7752 0.00%
2012-04-03 0 0.110 0.110 0.115 0.108 0.108 40,000 4,320 0.1080 2.726 2.726 2.850 2.676 2.676 1,614 2.6761 0.00%
2012-04-02 0 0.110 0.110 0.115 0.110 0.115 480,000 53,320 0.1111 2.726 2.726 2.850 2.726 2.850 19,371 2.7525 0.00%
2012-03-30 0 0.110 0.110 0.112 - - 0 0 - 2.726 2.726 2.775 - - 0 - 1.85%
2012-03-29 0 0.108 0.108 0.111 0.108 0.110 430,000 46,840 0.1089 2.676 2.676 2.750 2.676 2.726 17,353 2.6992 -2.70%
2012-03-28 0 0.111 0.110 0.112 0.106 0.111 511,250 55,865 0.1093 2.750 2.726 2.775 2.627 2.750 20,633 2.7076 0.00%
2012-03-27 0 0.111 0.106 0.111 0.110 0.111 120,000 13,230 0.1103 2.750 2.627 2.750 2.726 2.750 4,843 2.7319 0.91%
2012-03-26 0 0.110 0.104 0.110 0.101 0.115 1,770,000 189,810 0.1072 2.726 2.577 2.726 2.503 2.850 71,432 2.6572 -8.33%
2012-03-23 0 0.120 0.115 0.128 - - 0 0 - 2.973 2.850 3.172 - - 0 - 0.00%
2012-03-22 0 0.120 0.118 0.120 - - 0 0 - 2.973 2.924 2.973 - - 0 - 0.00%
2012-03-21 0 0.120 0.115 0.128 - - 0 0 - 2.973 2.850 3.172 - - 0 - 0.00%
2012-03-20 0 0.120 0.115 0.132 0.120 0.120 600,000 72,000 0.1200 2.973 2.850 3.271 2.973 2.973 24,214 2.9735 0.00%
2012-03-19 0 0.120 0.120 0.127 0.119 0.129 640,000 79,100 0.1236 2.973 2.973 3.147 2.949 3.196 25,828 3.0625 -6.25%
2012-03-16 0 0.128 0.120 0.128 0.122 0.128 100,000 12,740 0.1274 3.172 2.973 3.172 3.023 3.172 4,036 3.1568 7.56%
2012-03-15 0 0.119 0.119 0.128 0.119 0.122 188,000 22,760 0.1211 2.949 2.949 3.172 2.949 3.023 7,587 2.9998 -4.03%
2012-03-14 0 0.124 0.122 0.128 0.124 0.125 420,000 52,350 0.1246 3.073 3.023 3.172 3.073 3.097 16,950 3.0885 -0.80%
2012-03-13 0 0.125 0.125 0.128 0.125 0.125 104,000 12,960 0.1246 3.097 3.097 3.172 3.097 3.097 4,197 3.0878 0.00%
2012-03-12 0 0.125 0.125 0.128 0.125 0.138 329,425 41,942 0.1273 3.097 3.097 3.172 3.097 3.419 13,295 3.1548 -3.85%
2012-03-09 0 0.130 0.122 0.138 - - 0 0 - 3.221 3.023 3.419 - - 0 - 0.00%
2012-03-08 0 0.130 0.122 0.137 - - 0 0 - 3.221 3.023 3.395 - - 0 - 0.00%
2012-03-07 0 0.130 0.122 0.130 - - 0 0 - 3.221 3.023 3.221 - - 0 - 0.00%
2012-03-06 0 0.130 0.123 0.130 0.130 0.130 40,000 5,200 0.1300 3.221 3.048 3.221 3.221 3.221 1,614 3.2213 0.00%
2012-03-05 0 0.130 0.128 0.137 0.130 0.138 540,000 72,060 0.1334 3.221 3.172 3.395 3.221 3.419 21,793 3.3066 0.00%
2012-03-02 0 0.130 0.126 0.135 0.130 0.138 390,000 53,560 0.1373 3.221 3.122 3.345 3.221 3.419 15,739 3.4030 4.00%
2012-03-01 0 0.125 0.125 0.138 0.125 0.126 950,000 119,350 0.1256 3.097 3.097 3.419 3.097 3.122 38,339 3.1130 -2.34%
2012-02-29 0 0.128 0.128 0.135 0.128 0.128 20,000 2,560 0.1280 3.172 3.172 3.345 3.172 3.172 807 3.1717 0.00%
2012-02-28 0 0.128 0.127 0.137 0.128 0.128 500,000 64,000 0.1280 3.172 3.147 3.395 3.172 3.172 20,178 3.1717 0.00%
2012-02-27 0 0.128 0.126 0.135 0.128 0.128 102,500 13,100 0.1278 3.172 3.122 3.345 3.172 3.172 4,137 3.1669 0.00%
2012-02-24 0 0.128 0.125 0.140 - - 0 0 - 3.172 3.097 3.469 - - 0 - 0.00%
2012-02-23 0 0.128 0.125 0.140 - - 0 0 - 3.172 3.097 3.469 - - 0 - 0.00%
2012-02-22 0 0.128 0.128 0.134 - - 0 0 - 3.172 3.172 3.320 - - 0 - 0.00%
2012-02-21 0 0.128 0.128 0.135 0.126 0.126 100,000 12,600 0.1260 3.172 3.172 3.345 3.122 3.122 4,036 3.1221 -1.54%
2012-02-20 0 0.130 0.125 0.136 0.125 0.135 1,500,000 194,100 0.1294 3.221 3.097 3.370 3.097 3.345 60,535 3.2064 -2.26%
2012-02-17 0 0.133 0.130 0.138 0.133 0.133 480,000 63,840 0.1330 3.296 3.221 3.419 3.296 3.296 19,371 3.2956 -4.32%
2012-02-16 0 0.139 0.132 0.139 - - 0 0 - 3.444 3.271 3.444 - - 0 - -0.71%
2012-02-15 0 0.140 0.136 0.140 0.130 0.147 4,790,000 645,280 0.1347 3.469 3.370 3.469 3.221 3.642 193,310 3.3381 1.45%
2012-02-14 0 0.138 0.122 0.138 0.114 0.144 2,970,000 365,590 0.1231 3.419 3.023 3.419 2.825 3.568 119,860 3.0501 11.29%
2012-02-13 0 0.124 0.116 0.124 0.114 0.125 2,690,000 316,340 0.1176 3.073 2.874 3.073 2.825 3.097 108,560 2.9140 6.90%
2012-02-10 0 0.116 0.113 0.118 0.115 0.119 590,000 68,160 0.1155 2.874 2.800 2.924 2.850 2.949 23,811 2.8626 -0.85%
2012-02-09 0 0.117 0.117 0.118 0.117 0.117 250,000 29,250 0.1170 2.899 2.899 2.924 2.899 2.899 10,089 2.8991 0.86%
2012-02-08 0 0.116 0.113 0.118 0.111 0.119 2,760,000 315,490 0.1143 2.874 2.800 2.924 2.750 2.949 111,385 2.8324 4.50%
2012-02-07 0 0.111 0.105 0.111 0.111 0.111 240,000 26,640 0.1110 2.750 2.602 2.750 2.750 2.750 9,686 2.7505 0.00%
2012-02-06 0 0.111 0.104 0.111 0.106 0.111 120,000 12,770 0.1064 2.750 2.577 2.750 2.627 2.750 4,843 2.6369 0.91%
2012-02-03 0 0.110 0.107 0.112 - - 0 0 - 2.726 2.651 2.775 - - 0 - 0.00%
2012-02-02 0 0.110 0.105 0.110 0.104 0.110 2,850,000 304,770 0.1069 2.726 2.602 2.726 2.577 2.726 115,017 2.6498 5.77%
2012-02-01 0 0.104 0.102 0.104 0.096 0.104 2,060,000 205,560 0.0998 2.577 2.527 2.577 2.379 2.577 83,135 2.4726 -4.59%
2012-01-31 0 0.109 0.105 0.109 - - 0 0 - 2.701 2.602 2.701 - - 0 - 0.00%
2012-01-30 0 0.109 0.104 0.109 - - 0 0 - 2.701 2.577 2.701 - - 0 - 0.00%
2012-01-27 0 0.109 0.103 0.109 0.109 0.109 10,000 1,090 0.1090 2.701 2.552 2.701 2.701 2.701 404 2.7009 0.00%
2012-01-26 0 0.109 0.105 0.109 0.103 0.109 970,000 102,480 0.1056 2.701 2.602 2.701 2.552 2.701 39,146 2.6179 3.81%
2012-01-20 0 0.105 0.103 0.109 - - 0 0 - 2.602 2.552 2.701 - - 0 - 0.00%
2012-01-19 0 0.105 0.105 0.107 0.105 0.105 440,000 46,200 0.1050 2.602 2.602 2.651 2.602 2.602 17,757 2.6018 -1.87%
2012-01-18 0 0.107 0.107 0.109 0.101 0.107 800,000 82,380 0.1030 2.651 2.651 2.701 2.503 2.651 32,286 2.5516 3.88%
2012-01-17 0 0.103 0.104 0.105 0.102 0.106 574,000 59,780 0.1041 2.552 2.577 2.602 2.527 2.627 23,165 2.5806 1.98%
2012-01-16 0 0.101 0.099 0.110 - - 0 0 - 2.503 2.453 2.726 - - 0 - 0.00%
2012-01-13 0 0.101 0.107 0.108 0.101 0.101 40,000 4,040 0.1010 2.503 2.651 2.676 2.503 2.503 1,614 2.5027 -3.81%
2012-01-12 0 0.105 0.105 0.110 0.105 0.112 330,000 36,290 0.1100 2.602 2.602 2.726 2.602 2.775 13,318 2.7249 -1.87%
2012-01-11 0 0.107 0.105 0.109 0.101 0.107 370,000 38,580 0.1043 2.651 2.602 2.701 2.503 2.651 14,932 2.5837 -2.73%
2012-01-10 0 0.110 0.100 0.110 0.105 0.110 540,000 57,890 0.1072 2.726 2.478 2.726 2.602 2.726 21,793 2.6564 8.91%
2012-01-09 0 0.101 0.098 0.104 - - 0 0 - 2.503 2.428 2.577 - - 0 - 0.00%
2012-01-06 0 0.101 0.099 0.103 0.096 0.101 554,000 55,510 0.1002 2.503 2.453 2.552 2.379 2.503 22,358 2.4828 2.02%
2012-01-05 0 0.099 0.098 0.100 0.095 0.101 1,180,000 115,370 0.0978 2.453 2.428 2.478 2.354 2.503 47,621 2.4227 -2.94%
2012-01-04 0 0.102 0.100 0.103 0.099 0.102 580,000 58,080 0.1001 2.527 2.478 2.552 2.453 2.527 23,407 2.4813 0.00%
2012-01-03 0 0.102 0.102 0.105 0.102 0.107 580,000 61,290 0.1057 2.527 2.527 2.602 2.527 2.651 23,407 2.6184 -1.92%
2011-12-30 0 0.104 0.100 0.104 0.103 0.104 350,000 36,330 0.1038 2.577 2.478 2.577 2.552 2.577 14,125 2.5720 0.00%
2011-12-29 0 0.104 0.100 0.104 0.099 0.104 328,419 32,497 0.0989 2.577 2.478 2.577 2.453 2.577 13,254 2.4519 -0.95%
2011-12-28 0 0.105 0.095 0.106 - - 0 0 - 2.602 2.354 2.627 - - 0 - 0.00%
2011-12-23 0 0.105 0.100 0.105 0.100 0.105 100,000 10,050 0.1005 2.602 2.478 2.602 2.478 2.602 4,036 2.4903 2.94%
2011-12-22 0 0.102 0.101 0.104 0.101 0.102 810,000 82,510 0.1019 2.527 2.503 2.577 2.503 2.527 32,689 2.5241 -0.97%
2011-12-21 0 0.103 0.102 0.105 0.100 0.103 46,000 4,570 0.0993 2.552 2.527 2.602 2.478 2.552 1,856 2.4617 -2.83%
2011-12-20 0 0.106 0.101 0.107 - - 0 0 - 2.627 2.503 2.651 - - 0 - 0.00%
2011-12-19 0 0.106 0.101 0.106 - - 0 0 - 2.627 2.503 2.627 - - 0 - -1.85%
2011-12-16 0 0.108 0.108 0.109 0.108 0.108 80,000 8,640 0.1080 2.676 2.676 2.701 2.676 2.676 3,229 2.6761 8.00%
2011-12-15 0 0.100 0.099 0.106 0.100 0.101 1,000,000 100,500 0.1005 2.478 2.453 2.627 2.478 2.503 40,357 2.4903 -3.85%
2011-12-14 0 0.104 0.101 0.104 - - 0 0 - 2.577 2.503 2.577 - - 0 - 0.00%
2011-12-13 0 0.104 0.102 0.104 0.102 0.104 190,000 19,400 0.1021 2.577 2.527 2.577 2.527 2.577 7,668 2.5301 -2.80%
2011-12-12 0 0.107 0.101 0.107 - - 0 0 - 2.651 2.503 2.651 - - 0 - 0.00%
2011-12-09 0 0.107 0.099 0.109 0.101 0.107 2,445,325 247,408 0.1012 2.651 2.453 2.701 2.503 2.651 98,686 2.5070 7.00%
2011-12-08 0 0.100 0.100 0.104 0.100 0.100 230,000 23,000 0.1000 2.478 2.478 2.577 2.478 2.478 9,282 2.4779 -0.99%
2011-12-07 0 0.101 0.101 0.105 0.100 0.101 110,000 11,070 0.1006 2.503 2.503 2.602 2.478 2.503 4,439 2.4937 0.00%
2011-12-06 0 0.101 0.101 0.105 0.100 0.100 231,638 23,147 0.0999 2.503 2.503 2.602 2.478 2.478 9,348 2.4761 1.00%
2011-12-05 0 0.100 0.103 0.105 0.100 0.100 100,000 10,000 0.1000 2.478 2.552 2.602 2.478 2.478 4,036 2.4779 -0.99%
2011-12-02 0 0.101 0.101 0.105 0.100 0.100 100,000 10,000 0.1000 2.503 2.503 2.602 2.478 2.478 4,036 2.4779 1.00%
2011-12-01 0 0.100 0.100 0.106 0.099 0.101 1,180,000 117,640 0.0997 2.478 2.478 2.627 2.453 2.503 47,621 2.4703 0.00%
2011-11-30 0 0.100 0.099 0.103 0.098 0.100 850,000 84,000 0.0988 2.478 2.453 2.552 2.428 2.478 34,303 2.4487 -2.91%
2011-11-29 0 0.103 0.101 0.105 0.101 0.103 64,000 6,444 0.1007 2.552 2.503 2.602 2.503 2.552 2,583 2.4949 -1.90%
2011-11-28 0 0.105 0.105 0.110 0.103 0.105 410,000 42,890 0.1046 2.602 2.602 2.726 2.552 2.602 16,546 2.5921 0.00%
2011-11-25 0 0.105 0.103 0.110 0.096 0.105 310,000 30,480 0.0983 2.602 2.552 2.726 2.379 2.602 12,511 2.4363 -4.55%
2011-11-24 0 0.110 0.102 0.110 0.102 0.110 720,000 74,980 0.1041 2.726 2.527 2.726 2.527 2.726 29,057 2.5804 -0.90%
2011-11-23 0 0.111 0.103 0.117 - - 5,500 506 0.0920 2.750 2.552 2.899 - - 222 2.2797 0.00%
2011-11-22 0 0.111 0.111 0.118 0.106 0.106 20,000 2,120 0.1060 2.750 2.750 2.924 2.627 2.627 807 2.6266 -0.89%
2011-11-21 0 0.112 0.112 0.115 0.110 0.110 40,000 4,400 0.1100 2.775 2.775 2.850 2.726 2.726 1,614 2.7257 -2.61%
2011-11-18 0 0.115 0.107 0.115 0.106 0.115 240,000 25,800 0.1075 2.850 2.651 2.850 2.627 2.850 9,686 2.6637 -0.86%
2011-11-17 0 0.116 0.106 0.120 - - 0 0 - 2.874 2.627 2.973 - - 0 - 0.00%
2011-11-16 0 0.116 0.116 0.119 0.115 0.115 100,000 11,500 0.1150 2.874 2.874 2.949 2.850 2.850 4,036 2.8496 -3.33%
2011-11-15 0 0.120 0.115 0.120 0.115 0.122 1,750,000 208,200 0.1190 2.973 2.850 2.973 2.850 3.023 70,625 2.9480 4.35%
2011-11-14 0 0.115 0.115 0.123 0.115 0.120 496,000 57,470 0.1159 2.850 2.850 3.048 2.850 2.973 20,017 2.8711 -8.00%
2011-11-11 0 0.125 0.118 0.125 - - 0 0 - 3.097 2.924 3.097 - - 0 - 0.00%
2011-11-10 0 0.125 0.119 0.127 0.125 0.125 300,000 37,500 0.1250 3.097 2.949 3.147 3.097 3.097 12,107 3.0974 -2.34%
2011-11-09 0 0.128 0.113 0.134 0.128 0.135 470,000 61,800 0.1315 3.172 2.800 3.320 3.172 3.345 18,968 3.2582 -1.54%
2011-11-08 0 0.130 0.128 0.133 0.130 0.130 110,000 14,300 0.1300 3.221 3.172 3.296 3.221 3.221 4,439 3.2213 -2.99%
2011-11-07 0 0.134 0.134 0.135 0.128 0.130 1,570,000 203,180 0.1294 3.320 3.320 3.345 3.172 3.221 63,360 3.2067 3.88%
2011-11-04 0 0.129 0.127 0.129 0.119 0.130 1,512,000 191,640 0.1267 3.196 3.147 3.196 2.949 3.221 61,020 3.1406 9.32%
2011-11-03 0 0.118 0.116 0.118 0.116 0.120 2,180,000 258,480 0.1186 2.924 2.874 2.924 2.874 2.973 87,978 2.9380 0.00%
2011-11-02 0 0.118 0.116 0.119 0.110 0.118 1,570,000 177,700 0.1132 2.924 2.874 2.949 2.726 2.924 63,360 2.8046 7.27%
2011-11-01 0 0.110 0.109 0.115 0.109 0.110 331,656 36,235 0.1093 2.726 2.701 2.850 2.701 2.726 13,385 2.7072 3.77%
2011-10-31 0 0.106 0.106 0.110 0.106 0.110 550,000 59,010 0.1073 2.627 2.627 2.726 2.627 2.726 22,196 2.6585 -1.85%
2011-10-28 0 0.108 0.105 0.114 0.108 0.120 229,000 24,780 0.1082 2.676 2.602 2.825 2.676 2.973 9,242 2.6813 0.93%
2011-10-27 0 0.107 0.101 0.107 0.105 0.110 40,000 4,250 0.1063 2.651 2.503 2.651 2.602 2.726 1,614 2.6328 1.90%
2011-10-26 0 0.105 0.100 0.105 0.100 0.105 637,500 65,425 0.1026 2.602 2.478 2.602 2.478 2.602 25,728 2.5430 5.00%
2011-10-25 0 0.100 0.098 0.100 0.098 0.100 590,000 58,160 0.0986 2.478 2.428 2.478 2.428 2.478 23,811 2.4426 2.04%
2011-10-24 0 0.098 0.098 0.105 0.097 0.098 1,200,000 117,300 0.0978 2.428 2.428 2.602 2.404 2.428 48,428 2.4221 0.00%
2011-10-21 0 0.098 0.098 0.106 0.098 0.098 200,000 19,600 0.0980 2.428 2.428 2.627 2.428 2.428 8,071 2.4283 0.00%
2011-10-20 0 0.098 0.097 0.100 - - 0 0 - 2.428 2.404 2.478 - - 0 - 0.00%
2011-10-19 0 0.098 0.098 0.105 - - 0 0 - 2.428 2.428 2.602 - - 0 - 0.00%
2011-10-18 0 0.098 0.098 0.102 0.095 0.102 3,060,008 299,780 0.0980 2.428 2.428 2.527 2.354 2.527 123,493 2.4275 -2.00%
2011-10-17 0 0.100 0.100 0.108 0.091 0.100 580,000 56,950 0.0982 2.478 2.478 2.676 2.255 2.478 23,407 2.4330 0.00%
2011-10-14 0 0.100 0.100 0.108 0.099 0.099 90,000 8,910 0.0990 2.478 2.478 2.676 2.453 2.453 3,632 2.4531 -2.91%
2011-10-13 0 0.103 0.100 0.103 0.100 0.106 1,430,000 145,180 0.1015 2.552 2.478 2.552 2.478 2.627 57,710 2.5157 5.10%
2011-10-12 0 0.098 0.098 0.106 0.090 0.090 80,000 7,200 0.0900 2.428 2.428 2.627 2.230 2.230 3,229 2.2301 -2.00%
2011-10-11 0 0.100 0.092 0.100 0.100 0.100 242,563 24,210 0.0998 2.478 2.280 2.478 2.478 2.478 9,789 2.4732 0.00%
2011-10-10 0 0.100 0.097 0.105 0.100 0.100 700,000 70,000 0.1000 2.478 2.404 2.602 2.478 2.478 28,250 2.4779 1.01%
2011-10-07 0 0.099 0.099 0.101 0.096 0.097 30,000 2,890 0.0963 2.453 2.453 2.503 2.379 2.404 1,211 2.3870 0.00%
2011-10-06 0 0.099 0.092 0.099 - - 0 0 - 2.453 2.280 2.453 - - 0 - 0.00%
2011-10-04 0 0.099 0.092 0.099 - - 0 0 - 2.453 2.280 2.453 - - 0 - 0.00%
2011-10-03 0 0.099 0.092 0.100 - - 0 0 - 2.453 2.280 2.478 - - 0 - 0.00%
2011-09-30 0 0.099 0.099 0.100 0.094 0.096 770,000 72,960 0.0948 2.453 2.453 2.478 2.329 2.379 31,075 2.3479 0.00%
2011-09-28 0 0.099 0.099 0.100 0.099 0.099 130,000 12,840 0.0988 2.453 2.453 2.478 2.453 2.453 5,246 2.4474 -1.00%
2011-09-27 0 0.100 0.098 0.102 0.095 0.100 2,820,000 275,850 0.0978 2.478 2.428 2.527 2.354 2.478 113,807 2.4238 4.17%
2011-09-26 0 0.096 0.093 0.096 0.092 0.106 470,000 44,950 0.0956 2.379 2.304 2.379 2.280 2.627 18,968 2.3698 -11.11%
2011-09-23 0 0.108 0.104 0.108 0.108 0.108 200,000 21,600 0.1080 2.676 2.577 2.676 2.676 2.676 8,071 2.6761 -3.57%
2011-09-22 0 0.112 0.112 0.114 0.105 0.108 900,000 95,540 0.1062 2.775 2.775 2.825 2.602 2.676 36,321 2.6304 -3.45%
2011-09-21 0 0.116 0.110 0.116 - - 0 0 - 2.874 2.726 2.874 - - 0 - 0.00%
2011-09-20 0 0.116 0.112 0.116 0.109 0.116 160,000 17,640 0.1103 2.874 2.775 2.874 2.701 2.874 6,457 2.7319 -0.85%
2011-09-19 0 0.117 0.109 0.119 0.112 0.118 1,290,000 145,570 0.1128 2.899 2.701 2.949 2.775 2.924 52,060 2.7962 0.86%
2011-09-16 0 0.116 0.109 0.116 0.115 0.117 540,000 62,640 0.1160 2.874 2.701 2.874 2.850 2.899 21,793 2.8743 0.00%
2011-09-15 0 0.116 0.112 0.116 0.117 0.117 30,000 3,510 0.1170 2.874 2.775 2.874 2.899 2.899 1,211 2.8991 0.00%
2011-09-14 0 0.116 0.111 0.116 0.103 0.117 1,808,000 200,484 0.1109 2.874 2.750 2.874 2.552 2.899 72,965 2.7477 -4.13%
2011-09-12 0 0.121 0.117 0.121 0.120 0.123 92,000 11,236 0.1221 2.998 2.899 2.998 2.973 3.048 3,713 3.0263 -4.72%
2011-09-09 0 0.127 0.119 0.128 0.117 0.128 60,000 7,440 0.1240 3.147 2.949 3.172 2.899 3.172 2,421 3.0726 1.60%
2011-09-08 0 0.125 0.117 0.127 0.120 0.125 50,000 6,100 0.1220 3.097 2.899 3.147 2.973 3.097 2,018 3.0230 0.00%
2011-09-07 0 0.125 0.125 0.128 - - 0 0 - 3.097 3.097 3.172 - - 0 - 1.63%
2011-09-06 0 0.123 0.118 0.123 0.123 0.125 90,000 11,110 0.1234 3.048 2.924 3.048 3.048 3.097 3,632 3.0588 -1.60%
2011-09-05 0 0.125 0.118 0.125 0.125 0.125 30,000 3,750 0.1250 3.097 2.924 3.097 3.097 3.097 1,211 3.0974 0.00%
2011-09-02 0 0.125 0.125 0.127 0.124 0.125 600,000 74,500 0.1242 3.097 3.097 3.147 3.073 3.097 24,214 3.0767 0.81%
2011-09-01 0 0.124 0.124 0.125 0.121 0.125 1,440,000 178,530 0.1240 3.073 3.073 3.097 2.998 3.097 58,114 3.0721 0.81%
2011-08-31 0 0.123 0.123 0.125 0.119 0.124 430,000 52,500 0.1221 3.048 3.048 3.097 2.949 3.073 17,353 3.0253 -2.38%
2011-08-30 0 0.126 0.122 0.126 0.117 0.126 420,000 51,820 0.1234 3.122 3.023 3.122 2.899 3.122 16,950 3.0572 4.13%
2011-08-29 0 0.121 0.118 0.123 0.118 0.121 240,000 28,380 0.1183 2.998 2.924 3.048 2.924 2.998 9,686 2.9301 0.00%
2011-08-26 0 0.121 0.123 0.125 0.119 0.125 3,000,000 360,180 0.1201 2.998 3.048 3.097 2.949 3.097 121,071 2.9750 -1.63%
2011-08-25 0 0.123 0.123 0.126 0.119 0.125 270,000 32,360 0.1199 3.048 3.048 3.122 2.949 3.097 10,896 2.9698 0.00%
2011-08-24 0 0.123 0.118 0.125 0.123 0.123 120,000 14,760 0.1230 3.048 2.924 3.097 3.048 3.048 4,843 3.0478 -0.81%
2011-08-23 0 0.124 0.113 0.124 0.124 0.124 60,000 7,440 0.1240 3.073 2.800 3.073 3.073 3.073 2,421 3.0726 -0.80%
2011-08-22 0 0.125 0.125 0.130 0.118 0.122 400,000 48,000 0.1200 3.097 3.097 3.221 2.924 3.023 16,143 2.9735 0.00%
2011-08-19 0 0.125 0.125 0.128 0.122 0.122 20,000 2,440 0.1220 3.097 3.097 3.172 3.023 3.023 807 3.0230 -3.85%
2011-08-18 0 0.130 0.125 0.130 0.130 0.130 20,000 2,600 0.1300 3.221 3.097 3.221 3.221 3.221 807 3.2213 -0.76%
2011-08-17 0 0.131 0.127 0.135 - - 0 0 - 3.246 3.147 3.345 - - 0 - 0.00%
2011-08-16 0 0.131 0.131 0.136 0.129 0.135 1,430,000 185,850 0.1300 3.246 3.246 3.370 3.196 3.345 57,710 3.2204 0.00%
2011-08-15 0 0.131 0.129 0.135 - - 7,500 870 0.1160 3.246 3.196 3.345 - - 303 2.8743 0.00%
2011-08-12 0 0.131 0.130 0.131 0.130 0.131 2,300,000 299,170 0.1301 3.246 3.221 3.246 3.221 3.246 92,821 3.2231 -1.50%
2011-08-11 0 0.133 0.128 0.137 0.123 0.133 700,000 89,630 0.1280 3.296 3.172 3.395 3.048 3.296 28,250 3.1728 -5.00%
2011-08-10 0 0.140 0.131 0.140 - - 0 0 - 3.469 3.246 3.469 - - 0 - -2.78%
2011-08-09 0 0.144 0.144 0.145 0.100 0.150 4,050,000 532,330 0.1314 3.568 3.568 3.593 2.478 3.717 163,446 3.2569 9.92%
2011-08-08 0 0.131 0.125 0.131 0.124 0.131 950,000 120,150 0.1265 3.246 3.097 3.246 3.073 3.246 38,339 3.1339 -8.39%
2011-08-05 0 0.143 0.143 0.145 0.124 0.140 60,000 7,850 0.1308 3.543 3.543 3.593 3.073 3.469 2,421 3.2419 -2.72%
2011-08-04 0 0.147 0.144 0.147 0.141 0.147 530,735 76,667 0.1445 3.642 3.568 3.642 3.494 3.642 21,419 3.5794 -1.34%
2011-08-03 0 0.149 0.145 0.149 0.147 0.150 1,370,000 203,440 0.1485 3.692 3.593 3.692 3.642 3.717 55,289 3.6796 1.36%
2011-08-02 0 0.147 0.144 0.147 0.144 0.152 2,888,342 426,986 0.1478 3.642 3.568 3.642 3.568 3.766 116,565 3.6631 -2.00%
2011-08-01 0 0.150 0.148 0.150 0.150 0.154 330,000 50,210 0.1522 3.717 3.667 3.717 3.717 3.816 13,318 3.7701 -0.66%
2011-07-29 0 0.151 0.151 0.153 0.148 0.148 100,000 14,800 0.1480 3.742 3.742 3.791 3.667 3.667 4,036 3.6673 0.00%
2011-07-28 0 0.151 0.151 0.153 0.150 0.151 62,685 9,405 0.1500 3.742 3.742 3.791 3.717 3.742 2,530 3.7177 0.00%
2011-07-27 0 0.151 0.151 0.156 0.148 0.154 630,000 94,720 0.1503 3.742 3.742 3.866 3.667 3.816 25,425 3.7255 -1.31%
2011-07-26 0 0.153 0.152 0.155 0.150 0.153 320,000 48,150 0.1505 3.791 3.766 3.841 3.717 3.791 12,914 3.7284 2.00%
2011-07-25 0 0.150 0.147 0.150 0.150 0.155 420,000 65,000 0.1548 3.717 3.642 3.717 3.717 3.841 16,950 3.8348 -3.23%
2011-07-22 0 0.155 0.150 0.155 0.145 0.155 320,000 47,760 0.1493 3.841 3.717 3.841 3.593 3.841 12,914 3.6982 -0.64%
2011-07-21 0 0.156 0.150 0.160 0.150 0.160 170,000 26,160 0.1539 3.866 3.717 3.965 3.717 3.965 6,861 3.8130 0.00%
2011-07-20 0 0.156 0.152 0.156 0.150 0.160 340,000 51,320 0.1509 3.866 3.766 3.866 3.717 3.965 13,721 3.7402 0.65%
2011-07-19 0 0.155 0.145 0.155 - - 0 0 - 3.841 3.593 3.841 - - 0 - 0.00%
2011-07-18 0 0.155 0.151 0.155 0.150 0.155 1,690,000 258,320 0.1529 3.841 3.742 3.841 3.717 3.841 68,203 3.7875 3.33%
2011-07-15 0 0.150 0.145 0.150 0.150 0.150 1,000,000 150,000 0.1500 3.717 3.593 3.717 3.717 3.717 40,357 3.7168 2.04%
2011-07-14 0 0.147 0.145 0.147 0.145 0.147 520,000 76,180 0.1465 3.642 3.593 3.642 3.593 3.642 20,986 3.6301 -2.00%
2011-07-13 0 0.150 0.148 0.150 0.150 0.150 480,000 72,000 0.1500 3.717 3.667 3.717 3.717 3.717 19,371 3.7168 1.35%
2011-07-12 0 0.148 0.148 0.150 0.146 0.150 3,730,000 558,620 0.1498 3.667 3.667 3.717 3.618 3.717 150,531 3.7110 -2.63%
2011-07-11 0 0.152 0.152 0.157 0.148 0.152 330,000 49,440 0.1498 3.766 3.766 3.890 3.667 3.766 13,318 3.7123 -5.00%
2011-07-08 0 0.160 0.157 0.160 0.159 0.160 180,000 28,770 0.1598 3.965 3.890 3.965 3.940 3.965 7,264 3.9605 1.91%
2011-07-07 0 0.157 0.156 0.159 0.152 0.160 532,784 83,317 0.1564 3.890 3.866 3.940 3.766 3.965 21,502 3.8749 -1.87%
2011-07-06 0 0.160 0.158 0.160 0.159 0.164 1,893,500 302,845 0.1599 3.965 3.915 3.965 3.940 4.064 76,416 3.9631 -2.44%
2011-07-05 0 0.164 0.164 0.165 0.160 0.164 791,500 127,975 0.1617 4.064 4.064 4.089 3.965 4.064 31,943 4.0064 -2.38%
2011-07-04 0 0.168 0.165 0.169 0.165 0.170 315,956 53,029 0.1678 4.163 4.089 4.188 4.089 4.212 12,751 4.1588 -1.75%
2011-06-30 0 0.171 0.169 0.172 0.170 0.179 1,810,000 318,180 0.1758 4.237 4.188 4.262 4.212 4.435 73,046 4.3559 -1.16%
2011-06-29 0 0.173 0.169 0.173 0.170 0.181 400,000 71,300 0.1783 4.287 4.188 4.287 4.212 4.485 16,143 4.4168 -1.14%
2011-06-28 0 0.175 0.170 0.175 0.168 0.175 1,140,000 196,100 0.1720 4.336 4.212 4.336 4.163 4.336 46,007 4.2624 0.00%
2011-06-27 0 0.175 0.171 0.175 0.170 0.178 1,260,000 214,580 0.1703 4.336 4.237 4.336 4.212 4.411 50,850 4.2199 -1.69%
2011-06-24 0 0.178 0.170 0.178 0.165 0.180 1,560,000 269,560 0.1728 4.411 4.212 4.411 4.089 4.460 62,957 4.2817 -2.20%
2011-06-23 0 0.182 0.166 0.182 - - 0 0 - 4.510 4.113 4.510 - - 0 - 0.00%
2011-06-22 0 0.182 0.177 0.183 0.177 0.182 910,000 161,120 0.1771 4.510 4.386 4.535 4.386 4.510 36,725 4.3872 -0.55%
2011-06-21 0 0.183 0.181 0.185 0.176 0.183 200,000 35,620 0.1781 4.535 4.485 4.584 4.361 4.535 8,071 4.4131 1.10%
2011-06-20 0 0.181 0.181 0.185 0.178 0.194 2,030,000 389,950 0.1921 4.485 4.485 4.584 4.411 4.807 81,925 4.7599 -1.09%
2011-06-17 0 0.183 0.180 0.186 0.179 0.187 1,780,000 322,480 0.1812 4.535 4.460 4.609 4.435 4.634 71,835 4.4892 -2.66%
2011-06-16 0 0.188 0.178 0.188 0.188 0.188 280,000 52,540 0.1876 4.658 4.411 4.658 4.658 4.658 11,300 4.6496 -0.53%
2011-06-15 0 0.189 0.183 0.189 0.183 0.200 430,000 82,550 0.1920 4.683 4.535 4.683 4.535 4.956 17,353 4.7570 1.61%
2011-06-14 0 0.186 0.180 0.191 0.180 0.189 1,360,000 254,100 0.1868 4.609 4.460 4.733 4.460 4.683 54,885 4.6296 2.76%
2011-06-13 0 0.181 0.181 0.188 0.181 0.190 100,000 18,450 0.1845 4.485 4.485 4.658 4.485 4.708 4,036 4.5717 -5.24%
2011-06-10 0 0.191 0.181 0.191 0.191 0.193 230,000 44,230 0.1923 4.733 4.485 4.733 4.733 4.782 9,282 4.7651 3.24%
2011-06-09 0 0.185 0.184 0.186 0.180 0.192 3,630,000 669,450 0.1844 4.584 4.559 4.609 4.460 4.758 146,496 4.5698 2.78%
2011-06-08 0 0.180 0.177 0.180 0.179 0.180 110,000 19,780 0.1798 4.460 4.386 4.460 4.435 4.460 4,439 4.4557 -2.17%
2011-06-07 0 0.184 0.176 0.184 0.180 0.187 1,430,000 260,760 0.1823 4.559 4.361 4.559 4.460 4.634 57,710 4.5184 -1.60%
2011-06-03 0 0.187 0.180 0.188 0.180 0.190 1,000,000 186,190 0.1862 4.634 4.460 4.658 4.460 4.708 40,357 4.6136 1.63%
2011-06-02 0 0.184 0.182 0.185 0.177 0.193 591,094 111,575 0.1888 4.559 4.510 4.584 4.386 4.782 23,855 4.6773 -2.13%
2011-06-01 0 0.188 0.188 0.190 0.177 0.189 400,000 73,940 0.1849 4.658 4.658 4.708 4.386 4.683 16,143 4.5804 0.00%
2011-05-31 0 0.188 0.185 0.188 0.188 0.199 1,930,000 365,310 0.1893 4.658 4.584 4.658 4.658 4.931 77,889 4.6901 -1.57%
2011-05-30 0 0.191 0.185 0.191 0.190 0.196 580,000 111,410 0.1921 4.733 4.584 4.733 4.708 4.857 23,407 4.7597 -1.04%
2011-05-27 0 0.193 0.184 0.193 0.196 0.196 450,000 88,200 0.1960 4.782 4.559 4.782 4.857 4.857 18,161 4.8567 -1.03%
2011-05-26 0 0.195 0.195 0.200 0.187 0.194 570,000 107,780 0.1891 4.832 4.832 4.956 4.634 4.807 23,003 4.6854 -1.52%
2011-05-25 0 0.198 0.190 0.198 0.188 0.198 630,000 121,380 0.1927 4.906 4.708 4.906 4.658 4.906 25,425 4.7741 -2.94%
2011-05-24 0 0.204 0.202 0.204 0.196 0.204 700,000 140,250 0.2004 5.055 5.005 5.055 4.857 5.055 28,250 4.9646 3.03%
2011-05-23 0 0.198 0.196 0.203 0.198 0.207 1,020,000 205,170 0.2011 4.906 4.857 5.030 4.906 5.129 41,164 4.9842 -5.26%
2011-05-20 0 0.209 0.200 0.209 0.200 0.210 2,640,000 539,550 0.2044 5.179 4.956 5.179 4.956 5.204 106,542 5.0642 0.00%
2011-05-19 0 0.209 0.201 0.208 0.200 0.224 3,160,000 660,810 0.2091 5.179 4.981 5.154 4.956 5.550 127,528 5.1817 0.97%
2011-05-18 0 0.207 0.202 0.207 0.200 0.221 10,780,000 2,273,040 0.2109 5.129 5.005 5.129 4.956 5.476 435,048 5.2248 6.15%
2011-05-17 0 0.195 0.193 0.196 0.176 0.200 6,930,000 1,275,330 0.1840 4.832 4.782 4.857 4.361 4.956 279,674 4.5601 12.07%
2011-05-16 0 0.174 0.173 0.174 0.172 0.188 6,140,000 1,083,730 0.1765 4.312 4.287 4.312 4.262 4.658 247,792 4.3736 -8.42%
2011-05-13 0 0.190 0.185 0.190 0.180 0.195 3,260,000 613,220 0.1881 4.708 4.584 4.708 4.460 4.832 131,564 4.6610 0.53%
2011-05-12 0 0.189 0.188 0.192 0.188 0.203 5,160,000 1,005,490 0.1949 4.683 4.658 4.758 4.658 5.030 208,242 4.8285 -10.43%
2011-05-11 0 0.211 0.208 0.213 0.210 0.220 3,080,000 661,750 0.2149 5.228 5.154 5.278 5.204 5.451 124,299 5.3238 -5.38%
2011-05-09 0 0.223 0.222 0.223 0.218 0.226 3,310,000 732,200 0.2212 5.526 5.501 5.526 5.402 5.600 133,582 5.4813 -3.46%
2011-05-06 0 0.231 0.226 0.231 0.225 0.233 4,037,500 926,270 0.2294 5.724 5.600 5.724 5.575 5.773 162,941 5.6847 0.00%
2011-05-05 0 0.231 0.230 0.232 0.225 0.233 3,170,000 724,680 0.2286 5.724 5.699 5.749 5.575 5.773 127,932 5.6646 1.32%
2011-05-04 0 0.228 0.228 0.229 0.226 0.236 4,960,000 1,138,630 0.2296 5.650 5.650 5.674 5.600 5.848 200,171 5.6883 -1.30%
2011-05-03 0 0.231 0.228 0.232 0.227 0.236 3,630,000 837,580 0.2307 5.724 5.650 5.749 5.625 5.848 146,496 5.7174 0.00%
2011-04-29 0 0.231 0.228 0.232 0.229 0.237 7,780,000 1,818,410 0.2337 5.724 5.650 5.749 5.674 5.873 313,977 5.7915 0.43%
2011-04-28 0 0.230 0.227 0.231 0.227 0.238 9,610,000 2,246,140 0.2337 5.699 5.625 5.724 5.625 5.897 387,830 5.7916 1.32%
2011-04-27 0 0.227 0.226 0.227 0.226 0.235 12,230,000 2,829,410 0.2313 5.625 5.600 5.625 5.600 5.823 493,566 5.7326 -3.81%
2011-04-26 0 0.236 0.234 0.236 0.234 0.245 10,268,000 2,446,950 0.2383 5.848 5.798 5.848 5.798 6.071 414,385 5.9050 -3.28%
2011-04-21 0 0.244 0.242 0.244 0.242 0.247 11,270,000 2,757,710 0.2447 6.046 5.996 6.046 5.996 6.120 454,823 6.0633 -0.41%
2011-04-20 0 0.245 0.243 0.245 0.240 0.248 11,730,000 2,869,020 0.2446 6.071 6.021 6.071 5.947 6.145 473,387 6.0606 1.66%
2011-04-19 0 0.241 0.240 0.241 0.241 0.250 8,600,000 2,109,850 0.2453 5.972 5.947 5.972 5.972 6.195 347,070 6.0790 -3.21%
2011-04-18 0 0.249 0.247 0.249 0.244 0.255 14,076,000 3,503,250 0.2489 6.170 6.120 6.170 6.046 6.319 568,065 6.1670 -2.35%
2011-04-15 0 0.255 0.250 0.255 0.250 0.260 10,946,875 2,776,150 0.2536 6.319 6.195 6.319 6.195 6.443 441,783 6.2840 -1.92%
2011-04-14 0 0.260 0.255 0.260 0.250 0.260 14,757,247 3,763,825 0.2550 6.443 6.319 6.443 6.195 6.443 595,558 6.3198 0.00%
2011-04-13 0 0.260 0.255 0.260 0.255 0.270 14,780,000 3,791,700 0.2565 6.443 6.319 6.443 6.319 6.690 596,476 6.3568 -1.89%
2011-04-12 0 0.265 0.260 0.265 0.255 0.270 18,270,000 4,778,850 0.2616 6.566 6.443 6.566 6.319 6.690 737,322 6.4814 1.92%
2011-04-11 0 0.260 0.260 0.265 0.250 0.270 18,018,476 4,707,734 0.2613 6.443 6.443 6.566 6.195 6.690 727,171 6.4740 1.96%
2011-04-08 0 0.255 0.250 0.255 0.247 0.255 11,765,000 2,936,150 0.2496 6.319 6.195 6.319 6.120 6.319 474,800 6.1840 3.66%
2011-04-07 0 0.246 0.245 0.246 0.242 0.248 8,980,000 2,206,210 0.2457 6.096 6.071 6.096 5.996 6.145 362,406 6.0877 0.00%
2011-04-06 0 0.246 0.245 0.247 0.246 0.250 12,870,000 3,189,110 0.2478 6.096 6.071 6.120 6.096 6.195 519,394 6.1401 -1.20%
2011-04-04 0 0.249 0.248 0.249 0.247 0.250 12,060,000 2,997,500 0.2485 6.170 6.145 6.170 6.120 6.195 486,705 6.1588 -0.40%
2011-04-01 0 0.250 0.249 0.250 0.247 0.250 12,510,000 3,110,350 0.2486 6.195 6.170 6.195 6.120 6.195 504,866 6.1607 0.81%
2011-03-31 0 0.248 0.246 0.248 0.246 0.255 11,730,000 2,918,530 0.2488 6.145 6.096 6.145 6.096 6.319 473,387 6.1652 -0.80%
2011-03-30 0 0.250 0.249 0.250 0.246 0.255 12,865,000 3,204,000 0.2490 6.195 6.170 6.195 6.096 6.319 519,192 6.1711 0.00%
2011-03-29 0 0.250 0.248 0.250 0.247 0.255 12,210,000 3,044,750 0.2494 6.195 6.145 6.195 6.120 6.319 492,759 6.1790 0.40%
2011-03-28 0 0.249 0.247 0.249 0.244 0.255 12,330,000 3,058,960 0.2481 6.170 6.120 6.170 6.046 6.319 497,601 6.1474 0.40%
2011-03-25 0 0.248 0.246 0.248 0.242 0.250 13,590,000 3,350,800 0.2466 6.145 6.096 6.145 5.996 6.195 548,451 6.1096 1.22%
2011-03-24 0 0.245 0.243 0.245 0.242 0.247 12,660,000 3,084,740 0.2437 6.071 6.021 6.071 5.996 6.120 510,919 6.0376 2.51%
2011-03-23 0 0.239 0.238 0.240 0.228 0.242 12,367,500 2,901,020 0.2346 5.922 5.897 5.947 5.650 5.996 499,115 5.8123 3.91%
2011-03-22 0 0.230 0.228 0.231 0.225 0.235 11,810,000 2,698,290 0.2285 5.699 5.650 5.724 5.575 5.823 476,616 5.6614 3.14%
2011-03-21 0 0.223 0.222 0.224 0.220 0.234 12,070,000 2,723,390 0.2256 5.526 5.501 5.550 5.451 5.798 487,109 5.5909 -3.04%
2011-03-18 0 0.230 0.221 0.230 0.220 0.240 1,790,000 402,700 0.2250 5.699 5.476 5.699 5.451 5.947 72,239 5.5746 -0.86%
2011-03-17 0 0.232 0.232 0.235 0.228 0.234 1,040,000 241,510 0.2322 5.749 5.749 5.823 5.650 5.798 41,971 5.7542 -6.83%
2011-03-16 0 0.249 0.242 0.249 0.236 0.249 650,000 158,440 0.2438 6.170 5.996 6.170 5.848 6.170 26,232 6.0399 5.51%
2011-03-15 0 0.236 0.236 0.240 0.235 0.244 1,050,000 251,620 0.2396 5.848 5.848 5.947 5.823 6.046 42,375 5.9380 -3.28%
2011-03-14 0 0.244 0.242 0.245 0.240 0.245 500,000 120,110 0.2402 6.046 5.996 6.071 5.947 6.071 20,178 5.9524 -2.01%
2011-03-11 0 0.249 0.247 0.250 0.245 0.250 970,000 238,470 0.2458 6.170 6.120 6.195 6.071 6.195 39,146 6.0918 -0.40%
2011-03-10 0 0.250 0.249 0.255 0.249 0.270 11,950,000 3,023,330 0.2530 6.195 6.170 6.319 6.170 6.690 482,266 6.2690 -5.66%
2011-03-09 0 0.265 0.265 0.270 0.265 0.270 1,600,000 428,900 0.2681 6.566 6.566 6.690 6.566 6.690 64,571 6.6423 -1.85%
2011-03-08 0 0.270 0.270 0.275 0.270 0.275 1,620,000 440,600 0.2720 6.690 6.690 6.814 6.690 6.814 65,378 6.7392 -1.82%
2011-03-07 0 0.275 0.275 0.280 0.275 0.285 1,620,000 455,150 0.2810 6.814 6.814 6.938 6.814 7.062 65,378 6.9618 -1.79%
2011-03-04 0 0.280 0.275 0.285 0.280 0.285 120,000 33,650 0.2804 6.938 6.814 7.062 6.938 7.062 4,843 6.9484 0.00%
2011-03-03 0 0.280 0.275 0.285 0.270 0.280 4,127,768 1,139,706 0.2761 6.938 6.814 7.062 6.690 6.938 166,584 6.8416 1.82%
2011-03-02 0 0.275 0.270 0.275 0.270 0.275 170,000 45,950 0.2703 6.814 6.690 6.814 6.690 6.814 6,861 6.6976 0.00%
2011-03-01 0 0.275 0.270 0.280 0.275 0.280 8,320,000 2,292,100 0.2755 6.814 6.690 6.938 6.814 6.938 335,770 6.8264 0.00%
2011-02-28 0 0.275 0.265 0.275 0.270 0.275 4,620,000 1,288,600 0.2789 6.814 6.566 6.814 6.690 6.814 186,449 6.9113 3.77%
2011-02-25 0 0.265 0.265 0.270 0.265 0.280 2,330,000 639,600 0.2745 6.566 6.566 6.690 6.566 6.938 94,032 6.8020 0.00%
2011-02-24 0 0.265 0.265 0.270 0.265 0.290 4,030,000 1,125,200 0.2792 6.566 6.566 6.690 6.566 7.186 162,639 6.9184 -5.36%
2011-02-23 0 0.280 0.280 0.285 0.280 0.290 977,000 277,020 0.2835 6.938 6.938 7.062 6.938 7.186 39,429 7.0258 -1.75%
2011-02-22 0 0.285 0.280 0.285 0.275 0.290 2,170,000 608,450 0.2804 7.062 6.938 7.062 6.814 7.186 87,575 6.9478 -1.72%
2011-02-21 0 0.290 0.285 0.290 0.280 0.295 8,330,000 2,428,650 0.2916 7.186 7.062 7.186 6.938 7.310 336,174 7.2244 3.57%
2011-02-18 0 0.280 0.280 0.285 0.270 0.300 11,150,000 3,162,100 0.2836 6.938 6.938 7.062 6.690 7.434 449,980 7.0272 1.82%
2011-02-17 0 0.275 0.270 0.275 0.255 0.275 4,810,000 1,258,800 0.2617 6.814 6.690 6.814 6.319 6.814 194,117 6.4847 3.77%
2011-02-16 0 0.265 0.265 0.275 0.260 0.290 8,010,000 2,164,950 0.2703 6.566 6.566 6.814 6.443 7.186 323,259 6.6973 -8.62%
2011-02-15 0 0.290 0.280 0.295 0.280 0.295 840,000 240,400 0.2862 7.186 6.938 7.310 6.938 7.310 33,900 7.0915 -1.69%
2011-02-14 0 0.295 0.290 0.300 0.290 0.295 4,790,000 1,488,400 0.3107 7.310 7.186 7.434 7.186 7.310 193,310 7.6996 0.00%
2011-02-11 0 0.295 0.290 0.295 0.290 0.320 12,990,000 3,928,200 0.3024 7.310 7.186 7.310 7.186 7.929 524,237 7.4932 1.72%
2011-02-10 0 0.290 0.285 0.295 0.290 0.305 4,535,000 1,341,025 0.2957 7.186 7.062 7.310 7.186 7.558 183,019 7.3273 -3.33%
2011-02-09 0 0.300 0.295 0.300 0.300 0.305 5,730,000 1,719,050 0.3000 7.434 7.310 7.434 7.434 7.558 231,245 7.4339 0.00%
2011-02-08 0 0.300 0.300 0.305 0.300 0.305 4,240,000 1,281,000 0.3021 7.434 7.434 7.558 7.434 7.558 171,114 7.4863 0.00%
2011-02-07 0 0.300 0.300 0.305 0.300 0.300 310,000 93,000 0.3000 7.434 7.434 7.558 7.434 7.434 12,511 7.4337 -3.23%
2011-02-02 0 0.310 0.305 0.310 0.300 0.310 1,470,000 445,100 0.3028 7.681 7.558 7.681 7.434 7.681 59,325 7.5028 3.33%
2011-02-01 0 0.300 0.290 0.300 0.295 0.300 7,510,000 2,216,600 0.2952 7.434 7.186 7.434 7.310 7.434 303,081 7.3136 3.45%
2011-01-31 0 0.290 0.290 0.300 0.290 0.305 4,415,000 1,307,775 0.2962 7.186 7.186 7.434 7.186 7.558 178,176 7.3398 -6.45%
2011-01-28 0 0.310 0.300 0.310 0.300 0.315 16,392,000 5,004,200 0.3053 7.681 7.434 7.681 7.434 7.805 661,531 7.5646 -1.59%
2011-01-27 0 0.315 0.305 0.315 0.305 0.315 8,290,000 2,565,800 0.3095 7.805 7.558 7.805 7.558 7.805 334,559 7.6692 5.00%
2011-01-26 0 0.300 0.295 0.325 0.290 0.320 16,170,000 4,896,100 0.3028 7.434 7.310 8.053 7.186 7.929 652,572 7.5028 0.00%
2011-01-25 0 0.300 0.300 0.305 0.300 0.310 4,270,000 1,296,650 0.3037 7.434 7.434 7.558 7.434 7.681 172,324 7.5245 0.00%
2011-01-24 0 0.300 0.300 0.305 0.300 0.315 6,000,000 1,829,100 0.3049 7.434 7.434 7.558 7.434 7.805 242,142 7.5538 -4.76%
2011-01-21 0 0.315 0.305 0.315 0.310 0.325 14,750,000 4,596,150 0.3116 7.805 7.558 7.805 7.681 8.053 595,265 7.7212 0.00%
2011-01-20 0 0.315 0.315 0.320 0.310 0.330 5,720,000 1,836,400 0.3210 7.805 7.805 7.929 7.681 8.177 230,842 7.9552 -4.55%
2011-01-19 0 0.330 0.320 0.330 0.320 0.345 10,270,000 3,426,800 0.3337 8.177 7.929 8.177 7.929 8.549 414,466 8.2680 -2.94%
2011-01-18 0 0.340 0.330 0.340 0.330 0.350 3,939,000 1,334,485 0.3388 8.425 8.177 8.425 8.177 8.673 158,966 8.3948 -2.86%
2011-01-17 0 0.350 0.345 0.350 0.345 0.365 6,700,000 2,376,900 0.3548 8.673 8.549 8.673 8.549 9.044 270,392 8.7906 -2.78%
2011-01-14 0 0.360 0.355 0.365 0.340 0.370 16,986,267 6,062,331 0.3569 8.920 8.796 9.044 8.425 9.168 685,514 8.8435 1.41%
2011-01-13 0 0.355 0.350 0.360 0.325 0.360 24,285,000 8,322,425 0.3427 8.796 8.673 8.920 8.053 8.920 980,069 8.4917 7.58%
2011-01-12 0 0.330 0.325 0.330 0.320 0.330 4,700,000 1,524,150 0.3243 8.177 8.053 8.177 7.929 8.177 189,678 8.0355 -1.49%
2011-01-11 0 0.335 0.325 0.330 0.310 0.335 3,550,000 1,133,300 0.3192 8.301 8.053 8.177 7.681 8.301 143,267 7.9104 6.35%
2011-01-10 0 0.315 0.310 0.315 0.310 0.320 22,746,000 7,062,540 0.3105 7.805 7.681 7.805 7.681 7.929 917,960 7.6937 0.00%
2011-01-07 0 0.315 0.310 0.320 0.310 0.335 16,550,000 5,360,750 0.3239 7.805 7.681 7.929 7.681 8.301 667,908 8.0262 -3.08%
2011-01-06 0 0.325 0.325 0.330 0.310 0.345 8,760,000 2,927,100 0.3341 8.053 8.053 8.177 7.681 8.549 353,527 8.2797 0.00%
2011-01-05 0 0.325 0.325 0.330 0.325 0.330 3,940,000 1,298,900 0.3297 8.053 8.053 8.177 8.053 8.177 159,006 8.1689 -1.52%
2011-01-04 0 0.330 0.325 0.335 0.310 0.345 15,750,000 5,030,100 0.3194 8.177 8.053 8.301 7.681 8.549 635,622 7.9137 8.20%
2011-01-03 0 0.305 0.305 0.310 0.305 0.310 830,000 256,100 0.3086 7.558 7.558 7.681 7.558 7.681 33,496 7.6456 -1.61%
2010-12-31 0 0.310 0.305 0.310 - - 0 0 - 7.681 7.558 7.681 - - 0 - 0.00%
2010-12-30 0 0.310 0.305 0.310 0.305 0.310 1,500,000 459,750 0.3065 7.681 7.558 7.681 7.558 7.681 60,535 7.5947 1.64%
2010-12-29 0 0.305 0.300 0.305 0.300 0.310 3,186,000 968,580 0.3040 7.558 7.434 7.558 7.434 7.681 128,577 7.5331 -3.17%
2010-12-28 0 0.315 0.305 0.315 0.300 0.315 130,000 40,400 0.3108 7.805 7.558 7.805 7.434 7.805 5,246 7.7005 -1.56%
2010-12-24 0 0.320 0.315 0.320 0.315 0.325 1,130,000 364,400 0.3225 7.929 7.805 7.929 7.805 8.053 45,603 7.9906 0.00%
2010-12-23 0 0.320 0.310 0.320 0.320 0.330 3,140,000 1,017,600 0.3241 7.929 7.681 7.929 7.929 8.177 126,721 8.0302 0.00%
2010-12-22 0 0.320 0.310 0.320 0.310 0.320 6,960,000 2,206,300 0.3170 7.929 7.681 7.929 7.681 7.929 280,885 7.8548 -3.03%
2010-12-21 0 0.330 0.315 0.330 - - 0 0 - 8.177 7.805 8.177 - - 0 - 0.00%
2010-12-20 0 0.330 0.325 0.330 0.320 0.340 2,450,000 809,200 0.3303 8.177 8.053 8.177 7.929 8.425 98,875 8.1841 -1.49%
2010-12-17 0 0.335 0.320 0.335 0.325 0.340 4,500,000 1,499,950 0.3333 8.301 7.929 8.301 8.053 8.425 181,606 8.2593 -2.90%
2010-12-16 0 0.345 0.340 0.345 0.335 0.350 7,005,305 2,411,423 0.3442 8.549 8.425 8.549 8.301 8.673 282,713 8.5296 -2.82%
2010-12-15 0 0.355 0.340 0.355 0.340 0.355 2,255,000 784,675 0.3480 8.796 8.425 8.796 8.425 8.796 91,005 8.6223 -2.74%
2010-12-14 0 0.365 0.355 0.365 0.350 0.375 12,240,000 4,535,800 0.3706 9.044 8.796 9.044 8.673 9.292 493,969 9.1824 -2.67%
2010-12-13 0 0.375 0.365 0.375 0.360 0.380 20,710,000 7,696,900 0.3717 9.292 9.044 9.292 8.920 9.416 835,793 9.2091 2.74%
2010-12-10 0 0.365 0.365 0.370 0.365 0.380 4,245,000 1,584,600 0.3733 9.044 9.044 9.168 9.044 9.416 171,315 9.2496 -3.95%
2010-12-09 0 0.380 0.370 0.375 0.370 0.385 17,720,000 6,737,200 0.3802 9.416 9.168 9.292 9.168 9.540 715,125 9.4210 2.70%
2010-12-08 0 0.370 0.360 0.375 0.355 0.390 35,080,547 13,009,394 0.3708 9.168 8.920 9.292 8.796 9.664 1,415,745 9.1891 2.78%
2010-12-07 0 0.360 0.355 0.360 0.340 0.360 14,410,000 5,108,200 0.3545 8.920 8.796 8.920 8.425 8.920 581,544 8.7839 4.35%
2010-12-06 0 0.345 0.335 0.345 0.335 0.350 21,210,000 7,253,100 0.3420 8.549 8.301 8.549 8.301 8.673 855,971 8.4735 2.99%
2010-12-03 0 0.335 0.335 0.340 0.335 0.345 11,830,000 4,020,250 0.3398 8.301 8.301 8.425 8.301 8.549 477,423 8.4207 -1.47%
2010-12-02 0 0.340 0.330 0.340 0.330 0.345 21,960,000 7,360,550 0.3352 8.425 8.177 8.425 8.177 8.549 886,239 8.3054 3.03%
2010-12-01 0 0.330 0.325 0.330 0.325 0.350 12,080,000 4,065,200 0.3365 8.177 8.053 8.177 8.053 8.673 487,512 8.3387 -2.94%
2010-11-30 0 0.340 0.330 0.340 0.320 0.340 9,964,500 3,259,873 0.3271 8.425 8.177 8.425 7.929 8.425 402,137 8.1064 -1.45%
2010-11-29 0 0.345 0.335 0.345 0.325 0.365 11,480,000 4,105,050 0.3576 8.549 8.301 8.549 8.053 9.044 463,298 8.8605 -2.82%
2010-11-26 0 0.355 0.350 0.355 0.345 0.355 11,917,642 4,220,234 0.3541 8.796 8.673 8.796 8.549 8.796 480,960 8.7746 -1.39%
2010-11-25 0 0.360 0.355 0.360 0.350 0.370 19,590,000 7,076,250 0.3612 8.920 8.796 8.920 8.673 9.168 790,593 8.9506 -5.26%
2010-11-24 0 0.380 0.370 0.380 0.370 0.385 10,817,000 4,153,850 0.3840 9.416 9.168 9.416 9.168 9.540 436,541 9.5154 1.33%
2010-11-23 0 0.375 0.370 0.375 0.370 0.390 21,860,000 8,296,050 0.3795 9.292 9.168 9.292 9.168 9.664 882,203 9.4038 -3.85%
2010-11-22 0 0.390 0.385 0.390 0.370 0.395 32,510,000 12,543,400 0.3858 9.664 9.540 9.664 9.168 9.788 1,312,005 9.5605 -2.50%
2010-11-19 0 0.400 0.390 0.400 0.385 0.400 20,430,000 7,966,150 0.3899 9.912 9.664 9.912 9.540 9.912 824,493 9.6619 2.56%
2010-11-18 0 0.390 0.390 0.395 0.390 0.400 10,960,977 4,326,161 0.3947 9.664 9.664 9.788 9.664 9.912 442,352 9.7799 0.00%
2010-11-17 0 0.390 0.375 0.385 0.375 0.390 10,265,000 3,994,575 0.3891 9.664 9.292 9.540 9.292 9.664 414,264 9.6426 -1.27%
2010-11-16 0 0.395 0.390 0.400 0.385 0.420 29,118,000 11,823,100 0.4060 9.788 9.664 9.912 9.540 10.41 1,175,114 10.061 1.28%
2010-11-15 0 0.390 0.390 0.395 0.385 0.400 22,340,000 8,666,650 0.3879 9.664 9.664 9.788 9.540 9.912 901,575 9.6128 -1.27%
2010-11-12 0 0.395 0.390 0.395 0.380 0.395 25,370,000 9,890,700 0.3899 9.788 9.664 9.788 9.416 9.788 1,023,856 9.6602 1.28%
2010-11-11 0 0.390 0.385 0.400 0.390 0.420 13,090,000 5,398,650 0.4124 9.664 9.540 9.912 9.664 10.41 528,273 10.219 -4.88%
2010-11-10 0 0.410 0.395 0.410 0.390 0.430 17,822,000 7,435,860 0.4172 10.16 9.788 10.16 9.664 10.65 719,242 10.338 0.00%
2010-11-09 0 0.410 0.400 0.410 0.400 0.410 3,208,972 1,292,062 0.4026 10.16 9.912 10.16 9.912 10.16 129,504 9.9770 -1.20%
2010-11-08 0 0.415 0.405 0.415 0.410 0.440 19,587,875 8,430,243 0.4304 10.28 10.04 10.28 10.16 10.90 790,507 10.664 -1.19%
2010-11-05 0 0.420 0.410 0.415 0.410 0.450 35,880,255 15,436,901 0.4302 10.41 10.16 10.28 10.16 11.15 1,448,018 10.661 5.00%
2010-11-04 1 - - - - - 0 0 - 9.912 - - - - 0 - 0.00%
2010-11-03 0 0.400 0.395 0.400 0.395 0.420 17,170,000 7,013,850 0.4085 9.912 9.788 9.912 9.788 10.41 692,929 10.122 -3.61%
2010-11-02 0 0.415 0.405 0.415 0.400 0.425 36,578,500 15,066,580 0.4119 10.28 10.04 10.28 9.912 10.53 1,476,197 10.206 1.22%
2010-11-01 0 0.410 0.400 0.410 0.380 0.410 41,838,500 16,518,190 0.3948 10.16 9.912 10.16 9.416 10.16 1,688,475 9.7829 6.49%
2010-10-29 0 0.385 0.380 0.385 0.375 0.395 18,906,000 7,374,300 0.3901 9.540 9.416 9.540 9.292 9.788 762,989 9.6650 1.32%
2010-10-28 0 0.380 0.370 0.380 0.370 0.380 10,616,000 4,023,980 0.3790 9.416 9.168 9.416 9.168 9.416 428,430 9.3924 1.33%
2010-10-27 0 0.375 0.370 0.375 0.365 0.380 20,440,000 7,689,150 0.3762 9.292 9.168 9.292 9.044 9.416 824,896 9.3214 0.00%
2010-10-26 0 0.375 0.365 0.375 0.360 0.380 11,072,000 4,093,650 0.3697 9.292 9.044 9.292 8.920 9.416 446,832 9.1615 1.35%
2010-10-25 0 0.370 0.365 0.370 0.360 0.385 24,486,000 9,088,120 0.3712 9.168 9.044 9.168 8.920 9.540 988,181 9.1968 2.78%
2010-10-22 0 0.360 0.355 0.360 0.350 0.370 15,060,000 5,499,100 0.3651 8.920 8.796 8.920 8.673 9.168 607,776 9.0479 1.41%
2010-10-21 0 0.355 0.345 0.355 0.340 0.370 17,310,095 6,167,680 0.3563 8.796 8.549 8.796 8.425 9.168 698,583 8.8288 2.90%
2010-10-20 0 0.345 0.330 0.345 0.330 0.350 2,020,000 686,350 0.3398 8.549 8.177 8.549 8.177 8.673 81,521 8.4193 -1.43%
2010-10-19 0 0.350 0.345 0.350 0.350 0.360 6,200,000 2,214,300 0.3571 8.673 8.549 8.673 8.673 8.920 250,213 8.8497 -2.78%
2010-10-18 0 0.360 0.355 0.360 0.350 0.360 15,990,000 5,695,550 0.3562 8.920 8.796 8.920 8.673 8.920 645,308 8.8261 1.41%
2010-10-15 0 0.355 0.350 0.355 0.350 0.370 21,037,000 7,565,785 0.3596 8.796 8.673 8.796 8.673 9.168 848,990 8.9115 -2.74%
2010-10-14 0 0.365 0.360 0.365 0.345 0.365 9,390,000 3,361,700 0.3580 9.044 8.920 9.044 8.549 9.044 378,952 8.8710 4.29%
2010-10-13 0 0.350 0.340 0.360 0.345 0.365 27,330,000 9,894,950 0.3621 8.673 8.425 8.920 8.549 9.044 1,102,956 8.9713 1.45%
2010-10-12 0 0.345 0.360 0.365 0.340 0.390 16,932,250 6,174,575 0.3647 8.549 8.920 9.044 8.425 9.664 683,334 9.0360 -11.54%
2010-10-11 0 0.390 0.390 0.395 0.390 0.405 11,163,702 4,446,650 0.3983 9.664 9.664 9.788 9.664 10.04 450,533 9.8698 -2.50%
2010-10-08 0 0.400 0.395 0.400 0.390 0.415 7,900,000 3,188,200 0.4036 9.912 9.788 9.912 9.664 10.28 318,820 10.0000 1.27%
2010-10-07 0 0.395 0.390 0.395 0.390 0.420 7,616,667 3,086,712 0.4053 9.788 9.664 9.788 9.664 10.41 307,386 10.042 -4.82%
2010-10-06 0 0.415 0.410 0.415 0.410 0.450 14,951,000 6,345,100 0.4244 10.28 10.16 10.28 10.16 11.15 603,377 10.516 1.22%
2010-10-05 0 0.410 0.410 0.415 0.395 0.420 23,394,762 9,607,407 0.4107 10.16 10.16 10.28 9.788 10.41 944,142 10.176 3.80%
2010-10-04 0 0.395 0.395 0.400 0.370 0.415 25,636,500 10,093,448 0.3937 9.788 9.788 9.912 9.168 10.28 1,034,611 9.7558 9.72%
2010-09-30 0 0.360 0.360 0.365 0.345 0.360 29,360,500 10,326,043 0.3517 8.920 8.920 9.044 8.549 8.920 1,184,901 8.7147 2.86%
2010-09-29 0 0.350 0.345 0.355 0.350 0.360 6,130,000 2,147,700 0.3504 8.673 8.549 8.796 8.673 8.920 247,388 8.6815 -2.78%
2010-09-28 0 0.360 0.350 0.360 0.345 0.365 29,961,500 10,739,215 0.3584 8.920 8.673 8.920 8.549 9.044 1,209,155 8.8816 0.00%
2010-09-27 0 0.360 0.355 0.360 0.350 0.375 19,244,584 6,861,763 0.3566 8.920 8.796 8.920 8.673 9.292 776,653 8.8350 0.00%
2010-09-24 0 0.360 0.360 0.370 0.350 0.380 28,257,878 10,190,212 0.3606 8.920 8.920 9.168 8.673 9.416 1,140,402 8.9356 2.86%
2010-09-22 0 0.350 0.345 0.350 0.335 0.355 8,036,913 2,778,530 0.3457 8.673 8.549 8.673 8.301 8.796 324,345 8.5666 0.00%
2010-09-21 0 0.350 0.345 0.350 0.340 0.380 24,629,500 8,801,705 0.3574 8.673 8.549 8.673 8.425 9.416 993,972 8.8551 0.00%
2010-09-20 0 0.350 0.345 0.355 0.315 0.355 71,727,000 24,424,245 0.3405 8.673 8.549 8.796 7.805 8.796 2,894,684 8.4376 11.11%
2010-09-17 0 0.315 0.315 0.320 0.275 0.325 73,267,000 22,555,090 0.3078 7.805 7.805 7.929 6.814 8.053 2,956,834 7.6281 14.55%
2010-09-16 0 0.275 0.265 0.275 0.265 0.285 20,518,000 5,745,810 0.2800 6.814 6.566 6.814 6.566 7.062 828,044 6.9390 -1.79%
2010-09-15 0 0.280 0.275 0.280 0.265 0.290 42,348,000 11,993,355 0.2832 6.938 6.814 6.938 6.566 7.186 1,709,037 7.0176 0.00%
2010-09-14 0 0.280 0.280 0.285 0.275 0.320 68,625,000 20,428,005 0.2977 6.938 6.938 7.062 6.814 7.929 2,769,497 7.3761 9.80%
2010-09-13 1 - - - - - 0 0 - 6.319 - - - - 0 - 0.00%
2010-09-10 1 - - - - - 0 0 - 6.319 - - - - 0 - 0.00%
2010-09-09 0 0.255 0.255 0.260 0.241 0.260 28,568,000 7,130,194 0.2496 6.319 6.319 6.443 5.972 6.443 1,152,918 6.1845 2.82%
2010-09-08 0 0.248 0.244 0.248 0.238 0.255 18,044,500 4,448,408 0.2465 6.145 6.046 6.145 5.897 6.319 728,221 6.1086 1.64%
2010-09-07 0 0.244 0.240 0.244 0.232 0.265 68,117,875 16,832,619 0.2471 6.046 5.947 6.046 5.749 6.566 2,749,031 6.1231 3.83%
2010-09-06 0 0.235 0.233 0.234 0.195 0.250 64,168,500 14,630,208 0.2280 5.823 5.773 5.798 4.832 6.195 2,589,646 5.6495 21.76%
2010-09-03 0 0.193 0.193 0.194 0.185 0.194 6,790,000 1,283,720 0.1891 4.782 4.782 4.807 4.584 4.807 274,024 4.6847 3.76%
2010-09-02 0 0.186 0.186 0.190 0.186 0.193 7,803,535 1,472,562 0.1887 4.609 4.609 4.708 4.609 4.782 314,927 4.6759 -2.11%
2010-09-01 0 0.190 0.185 0.190 0.184 0.196 4,246,000 792,940 0.1867 4.708 4.584 4.708 4.559 4.857 171,356 4.6275 1.60%
2010-08-31 0 0.187 0.183 0.187 0.180 0.187 1,060,000 196,500 0.1854 4.634 4.535 4.634 4.460 4.634 42,778 4.5934 0.00%
2010-08-30 0 0.187 0.187 0.189 0.183 0.187 1,540,762 285,413 0.1852 4.634 4.634 4.683 4.535 4.634 62,180 4.5901 0.54%
2010-08-27 0 0.186 0.184 0.188 0.180 0.186 350,000 63,466 0.1813 4.609 4.559 4.658 4.460 4.609 14,125 4.4932 -1.06%
2010-08-26 0 0.188 0.184 0.188 0.184 0.190 1,458,000 272,646 0.1870 4.658 4.559 4.658 4.559 4.708 58,840 4.6336 -1.05%
2010-08-25 0 0.190 0.185 0.190 0.185 0.195 1,022,500 192,950 0.1887 4.708 4.584 4.708 4.584 4.832 41,265 4.6759 0.53%
2010-08-24 0 0.189 0.185 0.189 0.185 0.189 992,500 184,133 0.1855 4.683 4.584 4.683 4.584 4.683 40,054 4.5971 -1.05%
2010-08-23 0 0.191 0.190 0.193 0.182 0.195 2,082,000 396,076 0.1902 4.733 4.708 4.782 4.510 4.832 84,023 4.7139 3.24%
2010-08-20 0 0.185 0.185 0.188 0.179 0.186 2,140,000 390,640 0.1825 4.584 4.584 4.658 4.435 4.609 86,364 4.5232 -1.60%
2010-08-19 0 0.188 0.188 0.193 0.188 0.188 330,000 62,040 0.1880 4.658 4.658 4.782 4.658 4.658 13,318 4.6584 -2.59%
2010-08-18 0 0.193 0.185 0.194 0.185 0.196 2,262,000 430,040 0.1901 4.782 4.584 4.807 4.584 4.857 91,287 4.7108 -2.03%
2010-08-17 0 0.197 0.194 0.197 0.190 0.197 2,900,000 557,150 0.1921 4.881 4.807 4.881 4.708 4.881 117,035 4.7605 0.00%
2010-08-16 0 0.197 0.195 0.201 0.185 0.206 5,580,000 1,094,960 0.1962 4.881 4.832 4.981 4.584 5.104 225,192 4.8623 -4.37%
2010-08-13 0 0.206 0.204 0.206 0.185 0.211 15,198,000 3,061,728 0.2015 5.104 5.055 5.104 4.584 5.228 613,345 4.9919 9.57%
2010-08-12 0 0.188 0.188 0.189 0.169 0.189 11,650,000 2,108,438 0.1810 4.658 4.658 4.683 4.188 4.683 470,159 4.4845 8.05%
2010-08-11 0 0.174 0.170 0.174 0.166 0.175 780,000 133,110 0.1707 4.312 4.212 4.312 4.113 4.336 31,478 4.2286 2.96%
2010-08-10 0 0.169 0.169 0.176 0.160 0.181 5,356,000 917,110 0.1712 4.188 4.188 4.361 3.965 4.485 216,152 4.2429 3.05%
2010-08-09 0 0.164 0.163 0.168 0.164 0.169 1,030,000 170,760 0.1658 4.064 4.039 4.163 4.064 4.188 41,568 4.1080 -1.80%
2010-08-06 0 0.167 0.164 0.167 0.164 0.169 2,060,000 342,040 0.1660 4.138 4.064 4.138 4.064 4.188 83,135 4.1143 2.45%
2010-08-05 0 0.163 0.164 0.165 0.155 0.167 3,158,000 518,402 0.1642 4.039 4.064 4.089 3.841 4.138 127,447 4.0676 -2.98%
2010-08-04 0 0.168 0.164 0.168 0.148 0.168 6,505,000 1,039,190 0.1598 4.163 4.064 4.163 3.667 4.163 262,522 3.9585 13.51%
2010-08-03 0 0.148 0.147 0.148 0.146 0.150 2,910,000 430,310 0.1479 3.667 3.642 3.667 3.618 3.717 117,439 3.6641 -1.99%
2010-08-02 0 0.151 0.147 0.152 0.148 0.156 2,767,500 420,765 0.1520 3.742 3.642 3.766 3.667 3.866 111,688 3.7673 -1.31%
2010-07-30 0 0.153 0.146 0.153 0.142 0.153 2,520,000 370,020 0.1468 3.791 3.618 3.791 3.519 3.791 101,700 3.6384 3.38%
2010-07-29 0 0.148 0.148 0.149 0.145 0.151 2,866,500 424,237 0.1480 3.667 3.667 3.692 3.593 3.742 115,683 3.6672 2.07%
2010-07-28 0 0.145 0.145 0.149 0.145 0.150 1,837,500 271,810 0.1479 3.593 3.593 3.692 3.593 3.717 74,156 3.6654 -2.68%
2010-07-27 0 0.149 0.146 0.149 0.144 0.150 2,828,500 416,113 0.1471 3.692 3.618 3.692 3.568 3.717 114,150 3.6453 -0.67%
2010-07-26 0 0.150 0.149 0.151 0.149 0.159 1,798,500 272,568 0.1516 3.717 3.692 3.742 3.692 3.940 72,582 3.7553 0.00%
2010-07-23 0 0.150 0.148 0.153 0.145 0.155 4,921,000 743,350 0.1511 3.717 3.667 3.791 3.593 3.841 198,597 3.7430 2.04%
2010-07-22 0 0.147 0.147 0.150 0.145 0.155 4,738,982 710,885 0.1500 3.642 3.642 3.717 3.593 3.841 191,251 3.7170 -7.55%
2010-07-21 0 0.159 0.156 0.163 0.155 0.164 3,514,000 558,320 0.1589 3.940 3.866 4.039 3.841 4.064 141,814 3.9370 -5.36%
2010-07-20 0 0.168 0.168 0.173 0.167 0.173 630,000 109,870 0.1744 4.163 4.163 4.287 4.138 4.287 25,425 4.3214 0.00%
2010-07-19 0 0.168 0.160 0.174 0.161 0.168 470,000 77,330 0.1645 4.163 3.965 4.312 3.989 4.163 18,968 4.0769 -4.00%
2010-07-16 0 0.175 0.170 0.175 0.170 0.176 936,000 162,450 0.1736 4.336 4.212 4.336 4.212 4.361 37,774 4.3006 0.00%
2010-07-15 0 0.175 0.175 0.183 0.175 0.183 340,000 61,820 0.1818 4.336 4.336 4.535 4.336 4.535 13,721 4.5054 -1.69%
2010-07-14 0 0.178 0.179 0.180 0.173 0.178 930,000 164,740 0.1771 4.411 4.435 4.460 4.287 4.411 37,532 4.3893 2.89%
2010-07-13 0 0.173 0.173 0.180 0.170 0.180 1,855,500 328,654 0.1771 4.287 4.287 4.460 4.212 4.460 74,882 4.3889 -2.26%
2010-07-12 0 0.177 0.175 0.180 0.175 0.183 1,223,768 218,627 0.1787 4.386 4.336 4.460 4.336 4.535 49,388 4.4268 -5.35%
2010-07-09 0 0.187 0.170 0.187 0.171 0.202 6,380,000 1,154,030 0.1809 4.634 4.212 4.634 4.237 5.005 257,477 4.4821 5.65%
2010-07-08 0 0.177 0.177 0.180 0.168 0.180 1,369,682 238,318 0.1740 4.386 4.386 4.460 4.163 4.460 55,276 4.3114 0.00%
2010-07-07 0 0.177 0.177 0.180 0.172 0.179 705,000 125,580 0.1781 4.386 4.386 4.460 4.262 4.435 28,452 4.4138 1.14%
2010-07-06 0 0.175 0.175 0.179 0.171 0.180 1,290,000 225,920 0.1751 4.336 4.336 4.435 4.237 4.460 52,060 4.3396 -2.78%
2010-07-05 0 0.180 0.175 0.180 0.173 0.180 1,567,068 277,027 0.1768 4.460 4.336 4.460 4.287 4.460 63,242 4.3804 -3.23%
2010-07-02 0 0.186 0.185 0.186 0.180 0.186 910,000 165,690 0.1821 4.609 4.584 4.609 4.460 4.609 36,725 4.5117 -5.10%
2010-06-30 0 0.196 0.192 0.199 0.185 0.200 744,381 143,058 0.1922 4.857 4.758 4.931 4.584 4.956 30,041 4.7621 -1.51%
2010-06-29 0 0.199 0.192 0.199 0.191 0.206 962,500 186,760 0.1940 4.931 4.758 4.931 4.733 5.104 38,844 4.8080 -4.33%
2010-06-28 0 0.208 0.200 0.208 0.205 0.208 220,000 45,260 0.2057 5.154 4.956 5.154 5.080 5.154 8,879 5.0977 0.00%
2010-06-25 0 0.208 0.204 0.208 0.192 0.208 890,000 175,300 0.1970 5.154 5.055 5.154 4.758 5.154 35,918 4.8806 3.48%
2010-06-24 0 0.201 0.200 0.212 0.201 0.205 945,000 190,595 0.2017 4.981 4.956 5.253 4.981 5.080 38,137 4.9976 -6.07%
2010-06-23 0 0.214 0.204 0.220 0.202 0.214 839,700 173,005 0.2060 5.303 5.055 5.451 5.005 5.303 33,888 5.1052 0.94%
2010-06-22 0 0.212 0.208 0.212 0.210 0.225 605,000 131,720 0.2177 5.253 5.154 5.253 5.204 5.575 24,416 5.3948 -4.50%
2010-06-21 0 0.222 0.215 0.222 0.216 0.224 495,000 108,885 0.2200 5.501 5.327 5.501 5.352 5.550 19,977 5.4506 4.72%
2010-06-18 0 0.212 0.212 0.217 0.210 0.217 1,247,500 267,320 0.2143 5.253 5.253 5.377 5.204 5.377 50,345 5.3097 -6.61%
2010-06-17 0 0.227 0.214 0.227 0.212 0.227 835,000 178,773 0.2141 5.625 5.303 5.625 5.253 5.625 33,698 5.3051 -0.87%
2010-06-15 0 0.229 0.218 0.220 0.215 0.230 1,590,000 353,083 0.2221 5.674 5.402 5.451 5.327 5.699 64,168 5.5025 -0.43%
2010-06-14 0 0.230 0.228 0.230 0.227 0.247 2,630,000 614,800 0.2338 5.699 5.650 5.699 5.625 6.120 106,139 5.7924 -2.82%
2010-06-11 0 0.330 0.330 0.335 0.295 0.345 14,620,000 4,707,938 0.3220 5.864 5.864 5.953 5.242 6.131 822,702 5.7225 13.79%
2010-06-10 0 0.290 0.290 0.295 0.245 0.290 3,630,000 973,205 0.2681 5.154 5.154 5.242 4.354 5.154 204,269 4.7643 17.89%
2010-06-09 0 0.246 0.240 0.246 0.240 0.247 370,780 90,074 0.2429 4.372 4.265 4.372 4.265 4.389 20,865 4.3171 2.07%
2010-06-08 0 0.241 0.238 0.246 0.233 0.241 780,000 183,830 0.2357 4.283 4.229 4.372 4.141 4.283 43,892 4.1882 -0.41%
2010-06-07 0 0.242 0.242 0.244 0.238 0.240 2,927,500 701,780 0.2397 4.301 4.301 4.336 4.229 4.265 164,737 4.2600 -2.81%
2010-06-04 0 0.249 0.245 0.249 0.243 0.250 347,500 85,838 0.2470 4.425 4.354 4.425 4.318 4.443 19,555 4.3896 -0.40%
2010-06-03 0 0.250 0.242 0.250 0.243 0.250 1,998,826 496,992 0.2486 4.443 4.301 4.443 4.318 4.443 112,479 4.4185 0.00%
2010-06-02 0 0.250 0.246 0.250 0.250 0.250 450,000 112,500 0.2500 4.443 4.372 4.443 4.443 4.443 25,323 4.4427 0.00%
2010-06-01 0 0.250 0.245 0.250 0.248 0.250 722,500 179,825 0.2489 4.443 4.354 4.443 4.407 4.443 40,657 4.4230 0.00%
2010-05-31 0 0.250 0.246 0.250 0.245 0.255 795,000 198,073 0.2491 4.443 4.372 4.443 4.354 4.532 44,737 4.4275 0.00%
2010-05-28 0 0.250 0.248 0.250 0.245 0.260 1,420,000 352,780 0.2484 4.443 4.407 4.443 4.354 4.620 79,907 4.4149 -1.96%
2010-05-27 0 0.255 0.242 0.255 0.242 0.260 957,500 235,505 0.2460 4.532 4.301 4.532 4.301 4.620 53,881 4.3709 2.41%
2010-05-26 0 0.249 0.242 0.249 0.241 0.250 217,642 54,069 0.2484 4.425 4.301 4.425 4.283 4.443 12,247 4.4148 1.63%
2010-05-25 0 0.245 0.245 0.246 0.245 0.255 1,467,500 365,860 0.2493 4.354 4.354 4.372 4.354 4.532 82,580 4.4304 -5.77%
2010-05-24 0 0.260 0.260 0.265 0.250 0.265 635,000 165,038 0.2599 4.620 4.620 4.709 4.443 4.709 35,733 4.6186 0.00%
2010-05-20 0 0.260 0.255 0.260 0.255 0.270 2,682,500 694,713 0.2590 4.620 4.532 4.620 4.532 4.798 150,951 4.6023 -1.89%
2010-05-19 0 0.265 0.260 0.265 0.260 0.270 1,435,000 375,950 0.2620 4.709 4.620 4.709 4.620 4.798 80,751 4.6557 -5.36%
2010-05-18 0 0.280 0.275 0.280 0.270 0.285 997,500 272,238 0.2729 4.976 4.887 4.976 4.798 5.065 56,132 4.8500 5.66%
2010-05-17 0 0.265 0.265 0.270 0.265 0.285 1,115,000 304,750 0.2733 4.709 4.709 4.798 4.709 5.065 62,744 4.8571 -8.62%
2010-05-14 0 0.290 0.285 0.290 0.290 0.295 1,455,000 423,600 0.2911 5.154 5.065 5.154 5.154 5.242 81,876 5.1737 -3.33%
2010-05-13 0 0.300 0.295 0.300 0.290 0.305 1,680,000 498,188 0.2965 5.331 5.242 5.331 5.154 5.420 94,538 5.2697 -1.64%
2010-05-12 0 0.305 0.300 0.305 0.290 0.305 1,430,100 433,506 0.3031 5.420 5.331 5.420 5.154 5.420 80,475 5.3868 3.39%
2010-05-11 0 0.295 0.295 0.305 0.280 0.325 6,046,006 1,851,456 0.3062 5.242 5.242 5.420 4.976 5.775 340,223 5.4419 -1.67%
2010-05-10 1 - - - - - 0 0 - 5.331 - - - - 0 - 0.00%
2010-05-07 0 0.300 0.290 0.300 0.285 0.300 670,283 200,415 0.2990 5.331 5.154 5.331 5.065 5.331 37,718 5.3135 0.00%
2010-05-06 0 0.300 0.300 0.320 0.295 0.305 1,235,000 368,000 0.2980 5.331 5.331 5.687 5.242 5.420 69,496 5.2952 0.00%
2010-05-05 0 0.300 0.300 0.315 0.300 0.300 170,000 51,000 0.3000 5.331 5.331 5.598 5.331 5.331 9,566 5.3312 -7.69%
2010-05-04 0 0.325 0.315 0.325 0.310 0.340 790,818 253,587 0.3207 5.775 5.598 5.775 5.509 6.042 44,501 5.6984 0.00%
2010-05-03 0 0.325 0.325 0.340 0.325 0.350 1,745,000 582,475 0.3338 5.775 5.775 6.042 5.775 6.220 98,195 5.9318 -5.80%
2010-04-30 0 0.345 0.345 0.355 0.335 0.355 1,765,000 610,438 0.3459 6.131 6.131 6.309 5.953 6.309 99,321 6.1461 -2.82%
2010-04-29 0 0.355 0.355 0.360 0.355 0.380 1,725,000 627,413 0.3637 6.309 6.309 6.397 6.309 6.753 97,070 6.4635 -4.05%
2010-04-28 0 0.370 0.370 0.375 0.370 0.390 3,445,000 1,302,350 0.3780 6.575 6.575 6.664 6.575 6.931 193,858 6.7180 -5.13%
2010-04-27 0 0.390 0.385 0.390 0.390 0.405 1,945,000 765,200 0.3934 6.931 6.842 6.931 6.931 7.197 109,450 6.9913 -3.70%
2010-04-26 0 0.405 0.400 0.410 0.400 0.410 2,355,000 961,063 0.4081 7.197 7.108 7.286 7.108 7.286 132,521 7.2521 0.00%
2010-04-23 0 0.405 0.405 0.410 0.405 0.415 1,187,500 486,575 0.4097 7.197 7.197 7.286 7.197 7.375 66,823 7.2815 -1.22%
2010-04-22 0 0.410 0.410 0.415 0.405 0.420 350,000 142,825 0.4081 7.286 7.286 7.375 7.197 7.464 19,695 7.2517 -1.20%
2010-04-21 0 0.415 0.410 0.415 0.405 0.430 2,010,000 840,838 0.4183 7.375 7.286 7.375 7.197 7.641 113,108 7.4340 1.22%
2010-04-20 0 0.410 0.405 0.420 0.405 0.420 2,295,000 945,200 0.4119 7.286 7.197 7.464 7.197 7.464 129,145 7.3189 0.00%
2010-04-19 0 0.410 0.405 0.410 0.405 0.445 1,832,500 767,388 0.4188 7.286 7.197 7.286 7.197 7.908 103,119 7.4418 0.00%
2010-04-16 0 0.410 0.410 0.415 0.410 0.425 2,037,500 848,350 0.4164 7.286 7.286 7.375 7.286 7.553 114,655 7.3992 -3.53%
2010-04-15 0 0.425 0.425 0.430 0.420 0.445 1,572,500 680,183 0.4325 7.553 7.553 7.641 7.464 7.908 88,488 7.6867 -1.16%
2010-04-14 0 0.430 0.425 0.440 0.405 0.440 7,037,500 3,034,363 0.4312 7.641 7.553 7.819 7.197 7.819 396,017 7.6622 4.88%
2010-04-13 0 0.410 0.405 0.410 0.400 0.420 3,052,500 1,241,875 0.4068 7.286 7.197 7.286 7.108 7.464 171,771 7.2298 -1.20%
2010-04-12 0 0.415 0.415 0.420 0.415 0.455 13,722,500 5,848,688 0.4262 7.375 7.375 7.464 7.375 8.086 772,198 7.5741 -11.70%
2010-04-09 0 0.470 0.460 0.475 0.405 0.475 16,265,000 7,163,225 0.4404 8.352 8.175 8.441 7.197 8.441 915,270 7.8263 4.44%
2010-04-08 0 0.450 0.445 0.450 0.445 0.500 20,657,500 9,582,538 0.4639 7.997 7.908 7.997 7.908 8.885 1,162,447 8.2434 -10.00%
2010-04-07 0 0.500 0.500 0.510 0.485 0.500 4,072,500 2,012,188 0.4941 8.885 8.885 9.063 8.619 8.885 229,169 8.7804 1.01%
2010-04-01 0 0.495 0.490 0.500 0.465 0.520 20,635,381 10,249,581 0.4967 8.796 8.708 8.885 8.263 9.241 1,161,202 8.8267 5.32%
2010-03-31 0 0.470 0.465 0.470 0.440 0.475 6,237,500 2,921,863 0.4684 8.352 8.263 8.352 7.819 8.441 350,999 8.3244 0.00%
2010-03-30 0 0.470 0.460 0.470 0.460 0.480 10,872,500 5,081,300 0.4674 8.352 8.175 8.352 8.175 8.530 611,822 8.3052 1.08%
2010-03-29 0 0.465 0.465 0.475 0.455 0.480 5,332,500 2,471,438 0.4635 8.263 8.263 8.441 8.086 8.530 300,073 8.2361 -2.11%
2010-03-26 0 0.475 0.470 0.475 0.445 0.500 23,290,000 11,113,688 0.4772 8.441 8.352 8.441 7.908 8.885 1,310,584 8.4800 2.15%
2010-03-25 0 0.465 0.460 0.465 0.425 0.470 13,067,500 5,944,288 0.4549 8.263 8.175 8.263 7.553 8.352 735,339 8.0837 10.71%
2010-03-24 0 0.420 0.415 0.425 0.420 0.445 5,160,000 2,211,275 0.4285 7.464 7.375 7.553 7.464 7.908 290,366 7.6155 -2.33%
2010-03-23 0 0.430 0.425 0.430 0.425 0.470 18,100,095 8,096,153 0.4473 7.641 7.553 7.641 7.553 8.352 1,018,536 7.9488 -2.27%
2010-03-22 0 0.440 0.435 0.440 0.375 0.450 17,525,000 7,470,175 0.4263 7.819 7.730 7.819 6.664 7.997 986,174 7.5749 12.82%
2010-03-19 0 0.390 0.390 0.395 0.390 0.410 4,728,593 1,872,792 0.3961 6.931 6.931 7.019 6.931 7.286 266,089 7.0382 -4.88%
2010-03-18 0 0.410 0.400 0.410 0.360 0.420 17,640,000 7,127,225 0.4040 7.286 7.108 7.286 6.397 7.464 992,645 7.1800 12.33%
2010-03-17 0 0.365 0.365 0.370 0.360 0.375 3,552,500 1,302,975 0.3668 6.486 6.486 6.575 6.397 6.664 199,908 6.5179 1.39%
2010-03-16 0 0.360 0.360 0.370 0.355 0.380 7,257,500 2,638,813 0.3636 6.397 6.397 6.575 6.309 6.753 408,397 6.4614 -5.26%
2010-03-15 0 0.380 0.375 0.380 0.370 0.440 34,010,000 13,959,650 0.4105 6.753 6.664 6.753 6.575 7.819 1,913,824 7.2941 -2.56%
2010-03-12 0 0.390 0.385 0.395 0.355 0.410 26,754,100 10,330,669 0.3861 6.931 6.842 7.019 6.309 7.286 1,505,517 6.8619 9.86%
2010-03-11 0 0.355 0.350 0.355 0.335 0.355 5,912,500 2,054,088 0.3474 6.309 6.220 6.309 5.953 6.309 332,711 6.1738 1.43%
2010-03-10 0 0.350 0.345 0.350 0.300 0.355 24,180,000 8,207,338 0.3394 6.220 6.131 6.220 5.331 6.309 1,360,666 6.0319 16.67%
2010-03-09 0 0.300 0.295 0.310 0.300 0.300 850,000 255,000 0.3000 5.331 5.242 5.509 5.331 5.331 47,832 5.3312 0.00%
2010-03-08 0 0.300 0.300 0.310 0.300 0.300 1,195,000 358,500 0.3000 5.331 5.331 5.509 5.331 5.331 67,246 5.3312 0.00%
2010-03-05 0 0.300 0.300 0.315 0.300 0.300 257,500 77,250 0.3000 5.331 5.331 5.598 5.331 5.331 14,490 5.3312 0.00%
2010-03-04 0 0.300 0.300 0.310 0.300 0.310 875,000 265,800 0.3038 5.331 5.331 5.509 5.331 5.509 49,238 5.3982 -1.64%
2010-03-03 0 0.305 0.300 0.305 0.300 0.310 280,000 85,400 0.3050 5.420 5.331 5.420 5.331 5.509 15,756 5.4201 0.00%
2010-03-02 0 0.305 0.305 0.310 0.300 0.310 477,500 145,638 0.3050 5.420 5.420 5.509 5.331 5.509 26,870 5.4201 -1.61%
2010-03-01 0 0.310 0.310 0.315 0.310 0.310 390,000 120,900 0.3100 5.509 5.509 5.598 5.509 5.509 21,946 5.5089 1.64%
2010-02-26 0 0.305 0.305 0.315 0.305 0.320 357,500 111,800 0.3127 5.420 5.420 5.598 5.420 5.687 20,117 5.5574 -4.69%
2010-02-25 0 0.320 0.315 0.320 0.310 0.320 690,000 215,850 0.3128 5.687 5.598 5.687 5.509 5.687 38,828 5.5591 4.92%
2010-02-24 0 0.305 0.305 0.315 0.300 0.310 1,087,500 328,250 0.3018 5.420 5.420 5.598 5.331 5.509 61,196 5.3639 -1.61%
2010-02-23 0 0.310 0.310 0.315 0.290 0.325 2,922,500 905,300 0.3098 5.509 5.509 5.598 5.154 5.775 164,456 5.5048 6.90%
2010-02-22 0 0.290 0.285 0.290 0.285 0.290 160,000 46,050 0.2878 5.154 5.065 5.154 5.065 5.154 9,004 5.1146 1.75%
2010-02-19 0 0.285 0.270 0.285 0.270 0.285 260,000 71,650 0.2756 5.065 4.798 5.065 4.798 5.065 14,631 4.8972 0.00%
2010-02-18 0 0.285 0.280 0.300 - - 0 0 - 5.065 4.976 5.331 - - 0 - 0.00%
2010-02-17 0 0.285 0.285 0.295 0.285 0.285 110,000 31,350 0.2850 5.065 5.065 5.242 5.065 5.065 6,190 5.0647 0.00%
2010-02-12 0 0.285 0.285 0.300 0.285 0.285 120,000 34,200 0.2850 5.065 5.065 5.331 5.065 5.065 6,753 5.0647 0.00%
2010-02-11 0 0.285 0.280 0.295 0.285 0.285 60,000 17,100 0.2850 5.065 4.976 5.242 5.065 5.065 3,376 5.0647 0.00%
2010-02-10 0 0.285 0.280 0.295 0.285 0.285 480,000 136,800 0.2850 5.065 4.976 5.242 5.065 5.065 27,011 5.0647 1.79%
2010-02-09 0 0.280 0.280 0.290 0.280 0.280 405,000 113,400 0.2800 4.976 4.976 5.154 4.976 4.976 22,790 4.9758 -3.45%
2010-02-08 0 0.290 0.280 0.290 0.280 0.290 530,000 150,225 0.2834 5.154 4.976 5.154 4.976 5.154 29,824 5.0370 1.75%
2010-02-05 0 0.285 0.280 0.290 0.280 0.290 515,000 147,050 0.2855 5.065 4.976 5.154 4.976 5.154 28,980 5.0741 0.00%
2010-02-04 0 0.285 0.280 0.295 0.280 0.295 510,000 146,450 0.2872 5.065 4.976 5.242 4.976 5.242 28,699 5.1030 -5.00%
2010-02-03 0 0.300 0.300 0.305 0.280 0.300 1,430,000 420,900 0.2943 5.331 5.331 5.420 4.976 5.331 80,470 5.2306 5.26%
2010-02-02 0 0.285 0.285 0.290 0.285 0.290 500,000 143,050 0.2861 5.065 5.065 5.154 5.065 5.154 28,136 5.0842 -1.72%
2010-02-01 0 0.290 0.285 0.290 - - 0 0 - 5.154 5.065 5.154 - - 0 - -1.69%
2010-01-29 0 0.295 0.285 0.295 0.275 0.295 640,000 185,850 0.2904 5.242 5.065 5.242 4.887 5.242 36,014 5.1604 1.72%
2010-01-28 0 0.290 0.290 0.295 0.285 0.300 2,365,000 690,625 0.2920 5.154 5.154 5.242 5.065 5.331 133,084 5.1894 1.75%
2010-01-27 0 0.285 0.280 0.285 0.285 0.290 750,000 216,250 0.2883 5.065 4.976 5.065 5.065 5.154 42,204 5.1239 0.00%
2010-01-26 0 0.285 0.285 0.290 0.280 0.295 1,940,000 554,025 0.2856 5.065 5.065 5.154 4.976 5.242 109,168 5.0750 -3.39%
2010-01-25 0 0.295 0.295 0.300 0.295 0.300 315,000 93,475 0.2967 5.242 5.242 5.331 5.242 5.331 17,726 5.2734 -1.67%
2010-01-22 0 0.300 0.290 0.300 0.285 0.300 7,775,000 2,274,750 0.2926 5.331 5.154 5.331 5.065 5.331 437,518 5.1992 -3.23%
2010-01-21 0 0.310 0.305 0.310 0.305 0.325 2,867,500 891,925 0.3110 5.509 5.420 5.509 5.420 5.775 161,361 5.5275 -4.62%
2010-01-20 0 0.325 0.320 0.330 0.310 0.340 2,345,062 756,145 0.3224 5.775 5.687 5.864 5.509 6.042 131,962 5.7300 -4.41%
2010-01-19 0 0.340 0.335 0.345 0.340 0.340 1,190,233 404,675 0.3400 6.042 5.953 6.131 6.042 6.042 66,977 6.0420 -2.86%
2010-01-18 0 0.350 0.335 0.350 0.335 0.350 1,950,000 664,300 0.3407 6.220 5.953 6.220 5.953 6.220 109,731 6.0539 1.45%
2010-01-15 0 0.345 0.340 0.345 0.340 0.370 8,370,000 2,975,550 0.3555 6.131 6.042 6.131 6.042 6.575 471,000 6.3175 0.00%
2010-01-14 0 0.345 0.340 0.345 0.300 0.370 15,257,500 5,201,213 0.3409 6.131 6.042 6.131 5.331 6.575 858,576 6.0580 11.29%
2010-01-13 0 0.310 0.305 0.315 0.305 0.320 2,432,500 758,050 0.3116 5.509 5.420 5.598 5.420 5.687 136,883 5.5380 -1.59%
2010-01-12 0 0.315 0.310 0.320 0.285 0.320 9,980,000 3,033,350 0.3039 5.598 5.509 5.687 5.065 5.687 561,598 5.4013 10.53%
2010-01-11 0 0.285 0.275 0.285 0.270 0.285 1,235,000 341,813 0.2768 5.065 4.887 5.065 4.798 5.065 69,496 4.9184 5.56%
2010-01-08 0 0.270 0.265 0.275 0.265 0.270 310,000 83,550 0.2695 4.798 4.709 4.887 4.709 4.798 17,444 4.7895 0.00%
2010-01-07 0 0.270 0.265 0.270 0.270 0.280 2,275,000 628,150 0.2761 4.798 4.709 4.798 4.798 4.976 128,020 4.9067 -3.57%
2010-01-06 0 0.280 0.275 0.285 0.275 0.285 1,087,500 304,238 0.2798 4.976 4.887 5.065 4.887 5.065 61,196 4.9715 1.82%
2010-01-05 0 0.275 0.270 0.280 0.270 0.275 1,250,000 338,900 0.2711 4.887 4.798 4.976 4.798 4.887 70,340 4.8180 1.85%
2010-01-04 0 0.270 0.265 0.275 0.270 0.270 580,000 156,100 0.2691 4.798 4.709 4.887 4.798 4.798 32,638 4.7828 0.00%
2009-12-31 0 0.270 0.265 0.270 0.260 0.270 2,327,500 616,788 0.2650 4.798 4.709 4.798 4.620 4.798 130,974 4.7092 3.85%
2009-12-30 0 0.260 0.250 0.260 0.255 0.265 1,845,000 477,713 0.2589 4.620 4.443 4.620 4.532 4.709 103,823 4.6012 0.00%
2009-12-29 0 0.260 0.255 0.265 0.255 0.265 840,810 218,544 0.2599 4.620 4.532 4.709 4.532 4.709 47,314 4.6190 1.96%
2009-12-28 0 0.255 0.250 0.255 0.250 0.255 905,000 228,625 0.2526 4.532 4.443 4.532 4.443 4.532 50,927 4.4893 -1.92%
2009-12-24 0 0.260 0.250 0.260 0.255 0.260 160,000 41,100 0.2569 4.620 4.443 4.620 4.532 4.620 9,004 4.5648 1.96%
2009-12-23 0 0.255 0.250 0.255 0.245 0.255 1,475,000 366,125 0.2482 4.532 4.443 4.532 4.354 4.532 83,002 4.4110 0.00%
2009-12-22 0 0.255 0.250 0.255 0.245 0.255 695,000 171,525 0.2468 4.532 4.443 4.532 4.354 4.532 39,109 4.3858 0.00%
2009-12-21 0 0.255 0.247 0.255 0.243 0.270 9,102,500 2,284,868 0.2510 4.532 4.389 4.532 4.318 4.798 512,219 4.4607 -13.56%
2009-12-18 0 0.295 0.285 0.300 0.280 0.295 2,270,000 641,925 0.2828 5.242 5.065 5.331 4.976 5.242 127,738 5.0253 0.00%
2009-12-17 0 0.295 0.295 0.300 0.290 0.315 4,002,500 1,199,700 0.2997 5.242 5.242 5.331 5.154 5.598 225,230 5.3265 -6.35%
2009-12-16 0 0.315 0.310 0.315 0.315 0.320 1,165,000 370,925 0.3184 5.598 5.509 5.598 5.598 5.687 65,557 5.6580 -1.56%
2009-12-15 0 0.320 0.315 0.320 0.315 0.325 847,052 268,030 0.3164 5.687 5.598 5.687 5.598 5.775 47,666 5.6231 1.59%
2009-12-14 0 0.315 0.315 0.320 0.315 0.330 3,715,000 1,188,600 0.3199 5.598 5.598 5.687 5.598 5.864 209,052 5.6857 -1.56%
2009-12-11 0 0.320 0.320 0.325 0.320 0.325 675,000 216,050 0.3201 5.687 5.687 5.775 5.687 5.775 37,984 5.6879 0.00%
2009-12-10 0 0.320 0.310 0.320 0.310 0.330 2,152,500 681,313 0.3165 5.687 5.509 5.687 5.509 5.864 121,126 5.6248 0.00%
2009-12-09 0 0.320 0.315 0.325 0.315 0.325 1,317,500 424,888 0.3225 5.687 5.598 5.775 5.598 5.775 74,139 5.7310 -1.54%
2009-12-08 0 0.325 0.325 0.330 0.320 0.325 2,530,000 821,888 0.3249 5.775 5.775 5.864 5.687 5.775 142,369 5.7729 -1.52%
2009-12-07 0 0.330 0.320 0.330 0.320 0.335 4,395,000 1,439,100 0.3274 5.864 5.687 5.864 5.687 5.953 247,317 5.8188 -1.49%
2009-12-04 0 0.335 0.335 0.340 0.335 0.340 1,897,500 637,775 0.3361 5.953 5.953 6.042 5.953 6.042 106,777 5.9730 -1.47%
2009-12-03 0 0.340 0.340 0.345 0.335 0.345 1,880,000 639,100 0.3399 6.042 6.042 6.131 5.953 6.131 105,792 6.0411 -1.45%
2009-12-02 0 0.345 0.335 0.345 0.330 0.350 3,043,779 1,034,359 0.3398 6.131 5.953 6.131 5.864 6.220 171,281 6.0390 4.55%
2009-12-01 0 0.330 0.325 0.335 0.325 0.335 1,115,000 369,075 0.3310 5.864 5.775 5.953 5.775 5.953 62,744 5.8823 -1.49%
2009-11-30 0 0.335 0.330 0.335 0.325 0.340 3,882,500 1,299,375 0.3347 5.953 5.864 5.953 5.775 6.042 218,478 5.9474 3.08%
2009-11-27 0 0.325 0.320 0.325 0.315 0.345 9,757,500 3,201,588 0.3281 5.775 5.687 5.775 5.598 6.131 549,078 5.8308 -7.14%
2009-11-26 0 0.350 0.345 0.350 0.325 0.360 23,125,000 7,895,463 0.3414 6.220 6.131 6.220 5.775 6.397 1,301,299 6.0674 9.38%
2009-11-25 0 0.320 0.315 0.325 0.310 0.335 9,058,643 2,944,094 0.3250 5.687 5.598 5.775 5.509 5.953 509,752 5.7755 1.59%
2009-11-24 0 0.315 0.310 0.315 0.310 0.330 4,237,500 1,353,888 0.3195 5.598 5.509 5.598 5.509 5.864 238,454 5.6778 0.00%
2009-11-23 0 0.315 0.310 0.315 0.305 0.320 2,190,000 682,200 0.3115 5.598 5.509 5.598 5.420 5.687 123,237 5.5357 3.28%
2009-11-20 0 0.305 0.295 0.305 0.300 0.310 2,080,000 626,675 0.3013 5.420 5.242 5.420 5.331 5.509 117,047 5.3541 1.67%
2009-11-19 0 0.300 0.300 0.305 0.300 0.310 1,110,000 337,200 0.3038 5.331 5.331 5.420 5.331 5.509 62,462 5.3985 0.00%
2009-11-18 0 0.300 0.295 0.305 0.295 0.310 2,430,000 723,825 0.2979 5.331 5.242 5.420 5.242 5.509 136,742 5.2934 -1.64%
2009-11-17 0 0.305 0.300 0.310 0.305 0.315 2,255,000 696,100 0.3087 5.420 5.331 5.509 5.420 5.598 126,894 5.4857 -3.17%
2009-11-16 0 0.315 0.310 0.315 0.305 0.345 13,190,000 4,247,925 0.3221 5.598 5.509 5.598 5.420 6.131 742,233 5.7232 5.00%
2009-11-13 0 0.300 0.300 0.305 0.295 0.305 2,627,500 785,625 0.2990 5.331 5.331 5.420 5.242 5.420 147,856 5.3135 0.00%
2009-11-12 0 0.300 0.295 0.300 0.290 0.300 1,517,500 450,650 0.2970 5.331 5.242 5.331 5.154 5.331 85,393 5.2773 1.69%
2009-11-11 0 0.295 0.295 0.300 0.290 0.305 3,317,500 999,338 0.3012 5.242 5.242 5.331 5.154 5.420 186,684 5.3531 -1.67%
2009-11-10 0 0.300 0.290 0.300 0.285 0.315 11,200,994 3,349,001 0.2990 5.331 5.154 5.331 5.065 5.598 630,307 5.3133 -3.23%
2009-11-09 0 0.310 0.305 0.315 0.300 0.325 14,113,494 4,415,278 0.3128 5.509 5.420 5.598 5.331 5.775 794,200 5.5594 5.08%
2009-11-06 0 0.295 0.295 0.300 0.275 0.355 67,682,500 21,190,338 0.3131 5.242 5.242 5.331 4.887 6.309 3,808,656 5.5637 7.27%
2009-11-05 0 0.275 0.270 0.275 0.275 0.275 11,060,000 3,041,500 0.2750 4.887 4.798 4.887 4.887 4.887 622,373 4.8869 0.00%
2009-11-04 0 0.275 0.270 0.275 0.260 0.275 507,500 136,900 0.2698 4.887 4.798 4.887 4.620 4.887 28,558 4.7937 1.85%
2009-11-03 0 0.270 0.265 0.270 0.260 0.270 1,285,000 342,963 0.2669 4.798 4.709 4.798 4.620 4.798 72,310 4.7430 -1.82%
2009-11-02 0 0.275 0.270 0.275 0.265 0.275 655,000 178,375 0.2723 4.887 4.798 4.887 4.709 4.887 36,858 4.8395 -1.79%
2009-10-30 0 0.280 0.275 0.280 0.275 0.285 817,531 227,895 0.2788 4.976 4.887 4.976 4.887 5.065 46,004 4.9538 0.00%
2009-10-29 0 0.280 0.275 0.280 0.270 0.280 340,000 93,750 0.2757 4.976 4.887 4.976 4.798 4.976 19,133 4.9000 0.00%
2009-10-28 0 0.280 0.275 0.280 0.280 0.280 430,000 120,400 0.2800 4.976 4.887 4.976 4.976 4.976 24,197 4.9758 0.00%
2009-10-27 0 0.280 0.275 0.285 0.275 0.280 300,000 83,700 0.2790 4.976 4.887 5.065 4.887 4.976 16,882 4.9580 -1.75%
2009-10-23 0 0.285 0.280 0.285 0.285 0.290 892,500 254,613 0.2853 5.065 4.976 5.065 5.065 5.154 50,223 5.0696 0.00%
2009-10-22 0 0.285 0.280 0.285 0.280 0.285 800,000 225,513 0.2819 5.065 4.976 5.065 4.976 5.065 45,018 5.0094 0.00%
2009-10-21 0 0.285 0.280 0.285 0.270 0.285 1,287,500 359,038 0.2789 5.065 4.976 5.065 4.798 5.065 72,451 4.9556 0.00%
2009-10-20 0 0.285 0.280 0.285 0.280 0.290 1,562,500 444,063 0.2842 5.065 4.976 5.065 4.976 5.154 87,926 5.0504 0.00%
2009-10-19 0 0.285 0.280 0.285 0.280 0.285 860,000 244,538 0.2843 5.065 4.976 5.065 4.976 5.065 48,394 5.0530 -1.72%
2009-10-16 0 0.290 0.280 0.290 0.280 0.290 1,840,000 527,313 0.2866 5.154 4.976 5.154 4.976 5.154 103,541 5.0928 0.00%
2009-10-15 0 0.290 0.285 0.290 0.285 0.320 10,487,500 3,050,700 0.2909 5.154 5.065 5.154 5.065 5.687 590,157 5.1693 1.75%
2009-10-14 0 0.285 0.280 0.285 0.275 0.285 470,000 130,300 0.2772 5.065 4.976 5.065 4.887 5.065 26,448 4.9266 0.00%
2009-10-13 0 0.285 0.280 0.285 0.280 0.285 110,000 31,250 0.2841 5.065 4.976 5.065 4.976 5.065 6,190 5.0485 3.64%
2009-10-12 0 0.275 0.275 0.280 0.275 0.290 1,382,500 388,925 0.2813 4.887 4.887 4.976 4.887 5.154 77,797 4.9993 -3.51%
2009-10-09 0 0.285 0.285 0.290 0.280 0.290 3,305,000 934,550 0.2828 5.065 5.065 5.154 4.976 5.154 185,980 5.0250 0.00%
2009-10-08 0 0.285 0.285 0.290 0.280 0.290 3,160,000 904,300 0.2862 5.065 5.065 5.154 4.976 5.154 177,821 5.0855 0.00%
2009-10-07 0 0.285 0.280 0.295 0.285 0.300 800,000 231,900 0.2899 5.065 4.976 5.242 5.065 5.331 45,018 5.1513 -1.72%
2009-10-06 0 0.290 0.285 0.295 0.285 0.300 565,000 163,700 0.2897 5.154 5.065 5.242 5.065 5.331 31,794 5.1488 1.75%
2009-10-05 0 0.285 0.280 0.285 0.285 0.300 1,250,000 363,425 0.2907 5.065 4.976 5.065 5.065 5.331 70,340 5.1667 -8.06%
2009-10-02 0 0.310 0.300 0.310 0.295 0.320 387,500 117,100 0.3022 5.509 5.331 5.509 5.242 5.687 21,806 5.3702 -1.59%
2009-09-30 0 0.315 0.315 0.330 0.305 0.305 30,000 9,150 0.3050 5.598 5.598 5.864 5.420 5.420 1,688 5.4201 3.28%
2009-09-29 0 0.305 0.300 0.310 0.300 0.310 340,000 102,675 0.3020 5.420 5.331 5.509 5.331 5.509 19,133 5.3665 -1.61%
2009-09-28 0 0.310 0.300 0.310 0.305 0.310 880,000 272,650 0.3098 5.509 5.331 5.509 5.420 5.509 49,520 5.5059 0.00%
2009-09-25 0 0.310 0.300 0.305 0.305 0.310 545,000 166,875 0.3062 5.509 5.331 5.420 5.420 5.509 30,668 5.4413 0.00%
2009-09-24 0 0.310 0.300 0.310 0.305 0.315 1,760,000 543,850 0.3090 5.509 5.331 5.509 5.420 5.598 99,039 5.4912 -3.12%
2009-09-23 0 0.320 0.315 0.320 0.320 0.325 1,070,000 346,600 0.3239 5.687 5.598 5.687 5.687 5.775 60,211 5.7564 -1.54%
2009-09-22 0 0.325 0.320 0.325 0.320 0.335 2,425,000 786,925 0.3245 5.775 5.687 5.775 5.687 5.953 136,461 5.7667 0.00%
2009-09-21 0 0.325 0.315 0.325 0.320 0.335 1,767,500 574,988 0.3253 5.775 5.598 5.775 5.687 5.953 99,461 5.7810 -2.99%
2009-09-18 0 0.335 0.335 0.340 0.335 0.355 1,177,500 403,125 0.3424 5.953 5.953 6.042 5.953 6.309 66,261 6.0839 -4.29%
2009-09-17 0 0.350 0.345 0.350 0.340 0.370 2,792,768 971,662 0.3479 6.220 6.131 6.220 6.042 6.575 157,156 6.1828 0.00%
2009-09-16 0 0.350 0.345 0.350 0.345 0.350 990,095 346,256 0.3497 6.220 6.131 6.220 6.131 6.220 55,715 6.2148 2.94%
2009-09-15 0 0.340 0.335 0.340 0.335 0.340 255,000 85,650 0.3359 6.042 5.953 6.042 5.953 6.042 14,349 5.9689 0.00%
2009-09-14 0 0.340 0.335 0.340 0.335 0.340 300,000 101,525 0.3384 6.042 5.953 6.042 5.953 6.042 16,882 6.0139 0.00%
2009-09-11 0 0.340 0.335 0.340 0.335 0.350 931,563 318,017 0.3414 6.042 5.953 6.042 5.953 6.220 52,421 6.0666 -1.45%
2009-09-10 0 0.345 0.340 0.345 0.345 0.350 601,624 207,545 0.3450 6.131 6.042 6.131 6.131 6.220 33,855 6.1304 0.00%
2009-09-09 0 0.345 0.340 0.345 0.335 0.345 585,000 198,100 0.3386 6.131 6.042 6.131 5.953 6.131 32,919 6.0177 0.00%
2009-09-08 0 0.345 0.340 0.345 0.335 0.345 405,000 137,975 0.3407 6.131 6.042 6.131 5.953 6.131 22,790 6.0541 1.47%
2009-09-07 0 0.340 0.335 0.340 0.335 0.345 120,000 40,400 0.3367 6.042 5.953 6.042 5.953 6.131 6,753 5.9828 -1.45%
2009-09-04 0 0.345 0.330 0.345 0.325 0.345 450,000 151,400 0.3364 6.131 5.864 6.131 5.775 6.131 25,323 5.9789 1.47%
2009-09-03 0 0.340 0.325 0.340 0.335 0.340 177,500 59,813 0.3370 6.042 5.775 6.042 5.953 6.042 9,988 5.9883 1.49%
2009-09-02 0 0.335 0.325 0.335 0.320 0.335 10,000 3,238 0.3238 5.953 5.775 5.953 5.687 5.953 563 5.7542 0.00%
2009-09-01 0 0.335 0.325 0.335 0.325 0.335 237,500 78,188 0.3292 5.953 5.775 5.953 5.775 5.953 13,365 5.8503 0.00%
2009-08-31 0 0.335 0.330 0.335 0.330 0.335 375,000 124,575 0.3322 5.953 5.864 5.953 5.864 5.953 21,102 5.9034 -1.47%
2009-08-28 0 0.340 0.330 0.345 0.330 0.340 1,825,359 608,236 0.3332 6.042 5.864 6.131 5.864 6.042 102,717 5.9215 0.00%
2009-08-27 0 0.340 0.340 0.350 0.335 0.355 272,500 93,125 0.3417 6.042 6.042 6.220 5.953 6.309 15,334 6.0730 -4.23%
2009-08-26 0 0.355 0.345 0.355 0.340 0.360 2,477,500 864,200 0.3488 6.309 6.131 6.309 6.042 6.397 139,415 6.1988 5.97%
2009-08-25 0 0.335 0.330 0.335 0.325 0.340 892,500 298,988 0.3350 5.953 5.864 5.953 5.775 6.042 50,223 5.9532 1.52%
2009-08-24 0 0.330 0.330 0.335 0.330 0.340 1,062,500 355,263 0.3344 5.864 5.864 5.953 5.864 6.042 59,789 5.9419 -2.94%
2009-08-21 0 0.340 0.335 0.340 0.330 0.340 1,030,000 342,450 0.3325 6.042 5.953 6.042 5.864 6.042 57,961 5.9083 0.00%
2009-08-20 0 0.340 0.340 0.345 0.335 0.340 650,000 218,850 0.3367 6.042 6.042 6.131 5.953 6.042 36,577 5.9833 1.49%
2009-08-19 0 0.335 0.335 0.345 0.335 0.355 677,500 231,613 0.3419 5.953 5.953 6.131 5.953 6.309 38,125 6.0752 -4.29%
2009-08-18 0 0.350 0.345 0.350 0.335 0.355 3,665,000 1,256,200 0.3428 6.220 6.131 6.220 5.953 6.309 206,238 6.0910 4.48%
2009-08-17 0 0.335 0.330 0.340 0.330 0.345 2,120,000 708,125 0.3340 5.953 5.864 6.042 5.864 6.131 119,297 5.9358 -4.29%
2009-08-14 0 0.350 0.355 0.360 0.335 0.350 700,000 239,900 0.3427 6.220 6.309 6.397 5.953 6.220 39,391 6.0903 1.45%
2009-08-13 0 0.345 0.340 0.345 0.345 0.360 450,000 157,000 0.3489 6.131 6.042 6.131 6.131 6.397 25,323 6.2000 0.00%
2009-08-12 0 0.345 0.335 0.350 0.335 0.350 2,380,000 807,375 0.3392 6.131 5.953 6.220 5.953 6.220 133,928 6.0284 0.00%
2009-08-11 0 0.345 0.345 0.360 0.345 0.360 1,665,000 592,500 0.3559 6.131 6.131 6.397 6.131 6.397 93,694 6.3238 -6.76%
2009-08-10 0 0.370 0.360 0.370 0.350 0.370 4,735,000 1,713,888 0.3620 6.575 6.397 6.575 6.220 6.575 266,450 6.4323 1.37%
2009-08-07 0 0.365 0.360 0.370 0.345 0.375 5,740,001 2,056,188 0.3582 6.486 6.397 6.575 6.131 6.664 323,004 6.3658 0.00%
2009-08-06 0 0.365 0.365 0.370 0.310 0.395 17,760,571 6,577,182 0.3703 6.486 6.486 6.575 5.509 7.019 999,430 6.5809 21.67%
2009-08-05 0 0.300 0.295 0.300 0.295 0.315 3,252,500 980,288 0.3014 5.331 5.242 5.331 5.242 5.598 183,026 5.3560 0.00%
2009-08-04 0 0.300 0.295 0.305 0.295 0.305 1,577,500 471,200 0.2987 5.331 5.242 5.420 5.242 5.420 88,770 5.3081 -1.64%
2009-08-03 0 0.305 0.300 0.305 0.300 0.310 2,065,000 625,250 0.3028 5.420 5.331 5.420 5.331 5.509 116,202 5.3807 -1.61%
2009-07-31 0 0.310 0.300 0.310 0.300 0.320 2,090,000 637,650 0.3051 5.509 5.331 5.509 5.331 5.687 117,609 5.4218 1.64%
2009-07-30 0 0.305 0.305 0.310 0.295 0.305 715,000 214,725 0.3003 5.420 5.420 5.509 5.242 5.420 40,235 5.3368 1.67%
2009-07-29 0 0.300 0.295 0.300 0.290 0.310 1,800,000 537,700 0.2987 5.331 5.242 5.331 5.154 5.509 101,290 5.3085 -3.23%
2009-07-28 0 0.310 0.305 0.315 0.300 0.310 475,000 145,475 0.3063 5.509 5.420 5.598 5.331 5.509 26,729 5.4425 1.64%
2009-07-27 0 0.305 0.295 0.310 0.300 0.305 650,000 195,500 0.3008 5.420 5.242 5.509 5.331 5.420 36,577 5.3449 7.02%
2009-07-24 0 0.285 0.285 0.290 0.275 0.300 2,215,000 627,950 0.2835 5.065 5.065 5.154 4.887 5.331 124,643 5.0380 -3.39%
2009-07-23 0 0.295 0.260 0.295 0.295 0.295 390,000 115,050 0.2950 5.242 4.620 5.242 5.242 5.242 21,946 5.2424 0.00%
2009-07-22 0 0.295 0.280 0.315 0.295 0.300 345,000 102,850 0.2981 5.242 4.976 5.598 5.242 5.331 19,414 5.2977 -1.67%
2009-07-21 0 0.300 0.290 0.300 0.300 0.300 255,000 76,500 0.3000 5.331 5.154 5.331 5.331 5.331 14,349 5.3312 0.00%
2009-07-20 0 0.300 0.300 0.305 0.295 0.305 500,000 149,000 0.2980 5.331 5.331 5.420 5.242 5.420 28,136 5.2957 0.00%
2009-07-17 0 0.300 0.285 0.300 0.300 0.305 327,500 98,300 0.3002 5.331 5.065 5.331 5.331 5.420 18,429 5.3339 0.00%
2009-07-16 0 0.300 0.290 0.305 0.280 0.320 2,715,000 803,275 0.2959 5.331 5.154 5.420 4.976 5.687 152,780 5.2577 9.09%
2009-07-15 0 0.275 0.275 0.280 0.275 0.275 170,000 46,750 0.2750 4.887 4.887 4.976 4.887 4.887 9,566 4.8869 -1.79%
2009-07-14 0 0.280 0.280 0.300 0.280 0.280 410,000 114,800 0.2800 4.976 4.976 5.331 4.976 4.976 23,072 4.9758 1.82%
2009-07-13 0 0.275 0.265 0.275 0.270 0.275 350,000 94,750 0.2707 4.887 4.709 4.887 4.798 4.887 19,695 4.8108 0.00%
2009-07-10 0 0.275 0.275 0.285 - - 0 0 - 4.887 4.887 5.065 - - 0 - 0.00%
2009-07-09 0 0.275 0.275 0.280 0.270 0.270 100,000 27,000 0.2700 4.887 4.887 4.976 4.798 4.798 5,627 4.7981 0.00%
2009-07-08 0 0.275 0.260 0.275 0.260 0.275 380,000 100,250 0.2638 4.887 4.620 4.887 4.620 4.887 21,384 4.6882 1.85%
2009-07-07 0 0.270 0.265 0.280 0.260 0.270 200,000 52,600 0.2630 4.798 4.709 4.976 4.620 4.798 11,254 4.6737 0.00%
2009-07-06 0 0.270 0.265 0.275 0.270 0.275 622,500 169,788 0.2728 4.798 4.709 4.887 4.798 4.887 35,030 4.8470 -1.82%
2009-07-03 0 0.275 0.270 0.280 0.275 0.275 410,000 112,750 0.2750 4.887 4.798 4.976 4.887 4.887 23,072 4.8869 1.85%
2009-07-02 0 0.270 0.265 0.270 0.260 0.295 990,000 265,150 0.2678 4.798 4.709 4.798 4.620 5.242 55,710 4.7595 -8.47%
2009-06-30 0 0.295 0.295 0.310 0.285 0.300 975,000 284,288 0.2916 5.242 5.242 5.509 5.065 5.331 54,866 5.1815 -1.67%
2009-06-29 0 0.300 0.300 0.310 0.300 0.300 5,000 1,500 0.3000 5.331 5.331 5.509 5.331 5.331 281 5.3312 -3.23%
2009-06-26 0 0.310 0.300 0.310 0.285 0.310 1,045,000 312,750 0.2993 5.509 5.331 5.509 5.065 5.509 58,805 5.3185 0.00%
2009-06-25 0 0.310 0.310 0.330 0.310 0.325 350,000 111,250 0.3179 5.509 5.509 5.864 5.509 5.775 19,695 5.6485 -1.59%
2009-06-24 0 0.315 0.315 0.330 0.300 0.315 140,000 43,450 0.3104 5.598 5.598 5.864 5.331 5.598 7,878 5.5153 3.28%
2009-06-23 0 0.305 0.305 0.325 0.305 0.320 285,000 89,700 0.3147 5.420 5.420 5.775 5.420 5.687 16,038 5.5931 -7.58%
2009-06-22 0 0.330 0.320 0.330 0.330 0.330 300,000 99,000 0.3300 5.864 5.687 5.864 5.864 5.864 16,882 5.8643 -1.49%
2009-06-19 0 0.335 0.330 0.340 0.330 0.335 20,000 6,650 0.3325 5.953 5.864 6.042 5.864 5.953 1,125 5.9088 1.52%
2009-06-18 0 0.330 0.330 0.335 0.315 0.330 152,500 50,288 0.3298 5.864 5.864 5.953 5.598 5.864 8,582 5.8600 0.00%
2009-06-17 0 0.330 0.325 0.330 0.315 0.330 1,155,000 375,588 0.3252 5.864 5.775 5.864 5.598 5.864 64,995 5.7788 -2.94%
2009-06-16 0 0.340 0.335 0.350 0.335 0.360 1,525,000 524,475 0.3439 6.042 5.953 6.220 5.953 6.397 85,815 6.1117 -9.33%
2009-06-15 0 0.375 0.370 0.380 0.375 0.380 413,479 156,555 0.3786 6.664 6.575 6.753 6.664 6.753 23,267 6.7285 -1.32%
2009-06-12 0 0.380 0.375 0.385 0.375 0.385 1,437,500 543,300 0.3779 6.753 6.664 6.842 6.664 6.842 80,892 6.7164 -1.30%
2009-06-11 0 0.385 0.380 0.385 0.380 0.400 4,038,071 1,585,811 0.3927 6.842 6.753 6.842 6.753 7.108 227,232 6.9788 2.67%
2009-06-10 0 0.375 0.375 0.380 0.375 0.380 682,500 258,338 0.3785 6.664 6.664 6.753 6.664 6.753 38,406 6.7265 1.35%
2009-06-09 0 0.370 0.365 0.370 0.360 0.390 680,000 251,450 0.3698 6.575 6.486 6.575 6.397 6.931 38,265 6.5712 -3.90%
2009-06-08 0 0.385 0.375 0.390 0.360 0.385 825,000 311,200 0.3772 6.842 6.664 6.931 6.397 6.842 46,425 6.7033 4.05%
2009-06-05 0 0.370 0.370 0.390 0.370 0.375 1,105,000 412,050 0.3729 6.575 6.575 6.931 6.575 6.664 62,181 6.6266 1.37%
2009-06-04 0 0.365 0.365 0.370 0.350 0.385 1,835,000 671,375 0.3659 6.486 6.486 6.575 6.220 6.842 103,260 6.5018 -6.41%
2009-06-03 0 0.390 0.365 0.390 0.380 0.390 197,500 76,200 0.3858 6.931 6.486 6.931 6.753 6.931 11,114 6.8563 4.00%
2009-06-02 0 0.375 0.375 0.380 0.375 0.400 1,069,956 418,359 0.3910 6.664 6.664 6.753 6.664 7.108 60,209 6.9484 -8.54%
2009-06-01 0 0.410 0.400 0.410 0.370 0.410 2,935,000 1,153,150 0.3929 7.286 7.108 7.286 6.575 7.286 165,159 6.9820 13.89%
2009-05-29 0 0.360 0.355 0.360 0.340 0.365 1,795,000 624,838 0.3481 6.397 6.309 6.397 6.042 6.486 101,009 6.1860 7.46%
2009-05-27 0 0.335 0.330 0.340 0.330 0.385 3,500,000 1,217,725 0.3479 5.953 5.864 6.042 5.864 6.842 196,953 6.1828 4.69%
2009-05-26 0 0.320 0.320 0.330 0.310 0.350 2,766,020 917,251 0.3316 5.687 5.687 5.864 5.509 6.220 155,651 5.8930 3.23%
2009-05-25 0 0.310 0.305 0.310 0.290 0.315 1,255,000 380,925 0.3035 5.509 5.420 5.509 5.154 5.598 70,622 5.3939 6.90%
2009-05-22 0 0.290 0.285 0.290 0.250 0.300 770,000 203,175 0.2639 5.154 5.065 5.154 4.443 5.331 43,330 4.6890 -3.33%
2009-05-21 0 0.300 0.300 0.310 0.285 0.310 1,002,500 299,800 0.2991 5.331 5.331 5.509 5.065 5.509 56,413 5.3144 7.14%
2009-05-20 0 0.280 0.265 0.280 0.270 0.285 260,000 71,338 0.2744 4.976 4.709 4.976 4.798 5.065 14,631 4.8759 0.00%
2009-05-19 0 0.280 0.255 0.280 0.250 0.290 353,379 92,436 0.2616 4.976 4.532 4.976 4.443 5.154 19,885 4.6484 14.29%
2009-05-18 0 0.245 0.245 0.280 0.245 0.260 262,500 64,470 0.2456 4.354 4.354 4.976 4.354 4.620 14,772 4.3645 -2.00%
2009-05-15 0 0.250 0.250 0.270 0.250 0.250 150,000 37,500 0.2500 4.443 4.443 4.798 4.443 4.443 8,441 4.4427 -3.85%
2009-05-14 0 0.260 0.260 0.280 0.240 0.260 210,000 54,000 0.2571 4.620 4.620 4.976 4.265 4.620 11,817 4.5696 -1.89%
2009-05-13 0 0.265 0.260 0.280 0.265 0.265 50,000 13,250 0.2650 4.709 4.620 4.976 4.709 4.709 2,814 4.7092 1.92%
2009-05-12 0 0.260 0.255 0.260 0.255 0.270 365,190 94,998 0.2601 4.620 4.532 4.620 4.532 4.798 20,550 4.6227 -3.70%
2009-05-11 0 0.270 0.250 0.270 0.270 0.290 530,000 151,700 0.2862 4.798 4.443 4.798 4.798 5.154 29,824 5.0864 -8.47%
2009-05-08 0 0.295 0.280 0.295 0.270 0.295 480,000 137,800 0.2871 5.242 4.976 5.242 4.798 5.242 27,011 5.1017 1.72%
2009-05-07 0 0.290 0.280 0.290 0.270 0.295 2,992,500 852,275 0.2848 5.154 4.976 5.154 4.798 5.242 168,395 5.0612 11.54%
2009-05-06 0 0.260 0.260 0.265 0.240 0.275 1,735,190 452,357 0.2607 4.620 4.620 4.709 4.265 4.887 97,643 4.6328 9.70%
2009-05-05 0 0.237 0.236 0.239 0.230 0.238 1,055,000 246,210 0.2334 4.212 4.194 4.247 4.087 4.229 59,367 4.1472 4.87%
2009-05-04 0 0.226 0.226 0.231 0.218 0.232 540,000 123,240 0.2282 4.016 4.016 4.105 3.874 4.123 30,387 4.0557 5.12%
2009-04-30 0 0.215 0.215 0.218 0.213 0.215 210,000 44,960 0.2141 3.821 3.821 3.874 3.785 3.821 11,817 3.8046 2.38%
2009-04-29 0 0.210 0.206 0.213 0.210 0.210 60,000 12,600 0.2100 3.732 3.661 3.785 3.732 3.732 3,376 3.7318 0.00%
2009-04-28 0 0.210 0.120 0.210 0.205 0.210 165,000 34,335 0.2081 3.732 2.132 3.732 3.643 3.732 9,285 3.6979 0.96%
2009-04-27 0 0.208 0.208 0.230 0.205 0.205 45,000 9,225 0.2050 3.696 3.696 4.087 3.643 3.643 2,532 3.6430 -9.57%
2009-04-24 0 0.230 0.205 0.230 0.230 0.230 450,000 103,500 0.2300 4.087 3.643 4.087 4.087 4.087 25,323 4.0873 0.00%
2009-04-23 0 0.230 0.218 0.230 0.218 0.230 250,000 56,250 0.2250 4.087 3.874 4.087 3.874 4.087 14,068 3.9984 8.49%
2009-04-22 0 0.212 0.211 0.230 0.212 0.212 50,000 10,600 0.2120 3.767 3.750 4.087 3.767 3.767 2,814 3.7674 -7.83%
2009-04-21 0 0.230 0.225 0.230 0.230 0.240 180,000 42,450 0.2358 4.087 3.998 4.087 4.087 4.265 10,129 4.1909 -4.17%
2009-04-20 0 0.240 0.236 0.240 0.235 0.248 822,881 197,429 0.2399 4.265 4.194 4.265 4.176 4.407 46,305 4.2636 0.00%
2009-04-17 0 0.240 0.231 0.250 0.218 0.240 1,792,500 415,605 0.2319 4.265 4.105 4.443 3.874 4.265 100,868 4.1203 15.38%
2009-04-16 0 0.208 0.208 0.218 0.200 0.208 214,681 43,788 0.2040 3.696 3.696 3.874 3.554 3.696 12,081 3.6247 2.46%
2009-04-15 0 0.203 0.190 0.204 - - 0 0 - 3.607 3.376 3.625 - - 0 - 0.00%
2009-04-14 0 0.203 0.183 0.203 0.203 0.203 21,362 4,296 0.2011 3.607 3.252 3.607 3.607 3.607 1,202 3.5738 1.50%
2009-04-09 0 0.200 0.151 0.202 0.200 0.200 70,000 14,000 0.2000 3.554 2.683 3.590 3.554 3.554 3,939 3.5541 3.63%
2009-04-08 0 0.193 0.146 0.200 - - 0 0 - 3.430 2.595 3.554 - - 0 - 0.00%
2009-04-07 0 0.193 0.174 0.193 - - 0 0 - 3.430 3.092 3.430 - - 0 - -0.52%
2009-04-06 0 0.194 0.183 0.194 0.194 0.194 20,000 3,880 0.1940 3.448 3.252 3.448 3.448 3.448 1,125 3.4475 1.04%
2009-04-03 0 0.192 0.185 0.200 0.190 0.200 340,000 66,260 0.1949 3.412 3.288 3.554 3.376 3.554 19,133 3.4632 1.05%
2009-04-02 0 0.190 0.180 0.192 - - 10,000 1,800 0.1800 3.376 3.199 3.412 - - 563 3.1987 0.00%
2009-04-01 0 0.190 0.146 0.190 0.190 0.190 30,000 5,700 0.1900 3.376 2.595 3.376 3.376 3.376 1,688 3.3764 -1.04%
2009-03-31 0 0.192 0.192 0.194 0.180 0.186 155,000 28,220 0.1821 3.412 3.412 3.448 3.199 3.305 8,722 3.2354 5.49%
2009-03-30 0 0.182 0.170 0.192 - - 0 0 - 3.234 3.021 3.412 - - 0 - 0.00%
2009-03-27 0 0.182 0.168 0.185 0.182 0.182 20,000 3,640 0.1820 3.234 2.985 3.288 3.234 3.234 1,125 3.2343 2.25%
2009-03-26 0 0.178 0.178 0.190 0.175 0.190 122,500 21,900 0.1788 3.163 3.163 3.376 3.110 3.376 6,893 3.1770 2.30%
2009-03-25 0 0.174 0.174 0.190 0.162 0.162 6,328 1,009 0.1595 3.092 3.092 3.376 2.879 2.879 356 2.8335 -9.38%
2009-03-24 0 0.192 0.170 0.192 0.190 0.192 15,000 2,870 0.1913 3.412 3.021 3.412 3.376 3.412 844 3.4001 1.05%
2009-03-23 0 0.190 0.170 0.198 0.170 0.190 25,000 4,450 0.1780 3.376 3.021 3.519 3.021 3.376 1,407 3.1632 1.06%
2009-03-20 0 0.188 0.160 0.190 0.180 0.188 15,000 2,740 0.1827 3.341 2.843 3.376 3.199 3.341 844 3.2461 -1.05%
2009-03-19 0 0.190 0.121 0.190 - - 0 0 - 3.376 2.150 3.376 - - 0 - 0.00%
2009-03-18 0 0.190 0.170 0.190 0.190 0.190 10,000 1,900 0.1900 3.376 3.021 3.376 3.376 3.376 563 3.3764 0.00%
2009-03-17 0 0.190 0.170 0.190 - - 0 0 - 3.376 3.021 3.376 - - 0 - 0.00%
2009-03-16 0 0.190 0.131 0.190 - - 0 0 - 3.376 2.328 3.376 - - 0 - -1.04%
2009-03-13 0 0.192 0.180 0.186 0.192 0.192 7,500 1,440 0.1920 3.412 3.199 3.305 3.412 3.412 422 3.4120 1.05%
2009-03-12 0 0.190 0.170 0.190 - - 0 0 - 3.376 3.021 3.376 - - 0 - 0.00%
2009-03-11 0 0.190 0.178 - 0.175 0.190 182,500 32,080 0.1758 3.376 3.163 - 3.110 3.376 10,270 3.1237 8.57%
2009-03-10 0 0.175 0.180 0.200 0.160 0.175 50,000 8,450 0.1690 3.110 3.199 3.554 2.843 3.110 2,814 3.0032 9.38%
2009-03-09 0 0.160 0.160 0.195 0.110 0.170 48,262 7,957 0.1649 2.843 2.843 3.465 1.955 3.021 2,716 2.9299 -17.95%
2009-03-06 0 0.195 0.100 0.195 - - 0 0 - 3.465 1.777 3.465 - - 0 - 0.00%
2009-03-05 0 0.195 0.123 0.200 - - 0 0 - 3.465 2.186 3.554 - - 0 - 0.00%
2009-03-04 0 0.195 0.148 0.195 - - 0 0 - 3.465 2.630 3.465 - - 0 - 0.00%
2009-03-03 0 0.195 0.143 0.199 0.195 0.195 100,285 19,540 0.1948 3.465 2.541 3.536 3.465 3.465 5,643 3.4625 -2.01%
2009-03-02 0 0.199 0.175 0.200 - - 0 0 - 3.536 3.110 3.554 - - 0 - 0.00%
2009-02-27 0 0.199 0.141 0.200 - - 0 0 - 3.536 2.506 3.554 - - 0 - 0.00%
2009-02-26 0 0.199 0.151 0.199 - - 0 0 - 3.536 2.683 3.536 - - 0 - 0.00%
2009-02-25 0 0.199 0.141 0.199 0.198 0.200 20,708 4,108 0.1984 3.536 2.506 3.536 3.519 3.554 1,165 3.5253 3.65%
2009-02-24 0 0.192 0.160 0.200 - - 0 0 - 3.412 2.843 3.554 - - 0 - 0.00%
2009-02-23 0 0.192 0.152 - - - 0 0 - 3.412 2.701 - - - 0 - 0.00%
2009-02-20 0 0.192 0.154 0.200 - - 0 0 - 3.412 2.737 3.554 - - 0 - 0.00%
2009-02-19 0 0.192 0.182 0.192 - - 0 0 - 3.412 3.234 3.412 - - 0 - 0.00%
2009-02-18 0 0.192 0.151 0.200 - - 0 0 - 3.412 2.683 3.554 - - 0 - 0.00%
2009-02-17 0 0.192 0.182 0.192 - - 0 0 - 3.412 3.234 3.412 - - 0 - 0.00%
2009-02-16 0 0.192 0.182 0.195 - - 0 0 - 3.412 3.234 3.465 - - 0 - 0.00%
2009-02-13 0 0.192 0.183 0.195 - - 0 0 - 3.412 3.252 3.465 - - 0 - 0.00%
2009-02-12 0 0.192 0.183 0.195 0.192 0.195 265,000 51,090 0.1928 3.412 3.252 3.465 3.412 3.465 14,912 3.4261 1.05%
2009-02-11 0 0.190 0.188 0.200 0.190 0.192 172,500 32,780 0.1900 3.376 3.341 3.554 3.376 3.412 9,707 3.3769 1.06%
2009-02-10 0 0.188 0.177 - 0.170 0.188 135,000 25,110 0.1860 3.341 3.145 - 3.021 3.341 7,597 3.3054 -1.05%
2009-02-09 0 0.190 0.168 0.190 - - 0 0 - 3.376 2.985 3.376 - - 0 - 0.00%
2009-02-06 0 0.190 0.180 0.192 0.180 0.190 75,000 14,175 0.1890 3.376 3.199 3.412 3.199 3.376 4,220 3.3587 0.00%
2009-02-05 0 0.190 0.170 0.190 - - 0 0 - 3.376 3.021 3.376 - - 0 - 0.00%
2009-02-04 0 0.190 0.180 0.190 0.180 0.190 372,500 67,150 0.1803 3.376 3.199 3.376 3.199 3.376 20,961 3.2035 -2.56%
2009-02-03 0 0.195 0.167 0.195 - - 0 0 - 3.465 2.968 3.465 - - 0 - 0.00%
2009-02-02 0 0.195 0.165 0.195 - - 0 0 - 3.465 2.932 3.465 - - 0 - 0.00%
2009-01-30 0 0.195 0.163 0.195 - - 0 0 - 3.465 2.897 3.465 - - 0 - 0.00%
2009-01-29 0 0.195 0.165 0.195 - - 0 0 - 3.465 2.932 3.465 - - 0 - 0.00%
2009-01-23 0 0.195 0.168 0.195 - - 0 0 - 3.465 2.985 3.465 - - 0 - 0.00%
2009-01-22 0 0.195 0.171 0.195 0.195 0.198 105,000 20,715 0.1973 3.465 3.039 3.465 3.465 3.519 5,909 3.5059 8.33%
2009-01-21 0 0.180 0.180 - 0.141 0.141 185,000 26,085 0.1410 3.199 3.199 - 2.506 2.506 10,410 2.5057 -15.09%
2009-01-20 0 0.212 0.126 - - - 0 0 - 3.767 2.239 - - - 0 - 0.00%
2009-01-19 0 0.212 0.100 0.215 - - 0 0 - 3.767 1.777 3.821 - - 0 - 0.00%
2009-01-16 0 0.212 0.100 - 0.212 0.212 75,000 15,900 0.2120 3.767 1.777 - 3.767 3.767 4,220 3.7674 0.00%
2009-01-15 0 0.212 0.111 0.215 - - 0 0 - 3.767 1.973 3.821 - - 0 - 0.00%
2009-01-14 0 0.212 0.200 0.212 0.212 0.212 5,000 1,060 0.2120 3.767 3.554 3.767 3.767 3.767 281 3.7674 3.41%
2009-01-13 0 0.205 0.185 0.235 - - 0 0 - 3.643 3.288 4.176 - - 0 - 0.00%
2009-01-12 0 0.205 0.203 0.205 0.190 0.205 145,000 29,450 0.2031 3.643 3.607 3.643 3.376 3.643 8,159 3.6093 -12.77%
2009-01-09 0 0.235 0.190 0.240 - - 0 0 - 4.176 3.376 4.265 - - 0 - 0.00%
2009-01-08 0 0.235 0.190 0.238 - - 0 0 - 4.176 3.376 4.229 - - 0 - 0.00%
2009-01-07 0 0.235 0.190 0.250 0.234 0.235 95,000 22,265 0.2344 4.176 3.376 4.443 4.158 4.176 5,346 4.1649 2.17%
2009-01-06 0 0.230 0.201 0.230 - - 0 0 - 4.087 3.572 4.087 - - 0 - 0.00%
2009-01-05 0 0.230 0.190 0.235 - - 0 0 - 4.087 3.376 4.176 - - 0 - 0.00%
2009-01-02 0 0.230 0.140 0.240 - - 0 0 - 4.087 2.488 4.265 - - 0 - 0.00%
2008-12-31 0 0.230 0.100 0.235 - - 0 0 - 4.087 1.777 4.176 - - 0 - 0.00%
2008-12-30 0 0.230 0.137 - - - 0 0 - 4.087 2.435 - - - 0 - 0.00%
2008-12-29 0 0.230 0.180 0.235 - - 0 0 - 4.087 3.199 4.176 - - 0 - 0.00%
2008-12-24 0 0.230 0.211 0.232 - - 0 0 - 4.087 3.750 4.123 - - 0 - 0.00%
2008-12-23 0 0.230 0.200 0.240 - - 0 0 - 4.087 3.554 4.265 - - 0 - 0.00%
2008-12-22 0 0.230 0.210 0.235 0.208 0.240 132,500 30,565 0.2307 4.087 3.732 4.176 3.696 4.265 7,456 4.0993 10.58%
2008-12-19 0 0.208 0.140 0.208 0.208 0.218 145,000 31,060 0.2142 3.696 2.488 3.696 3.696 3.874 8,159 3.8066 -4.59%
2008-12-18 0 0.218 0.100 0.218 0.210 0.235 287,500 61,323 0.2133 3.874 1.777 3.874 3.732 4.176 16,178 3.7904 -5.22%
2008-12-17 0 0.230 0.230 0.235 0.205 0.235 162,500 37,750 0.2323 4.087 4.087 4.176 3.643 4.176 9,144 4.1283 6.98%
2008-12-16 0 0.215 0.200 0.215 - - 0 0 - 3.821 3.554 3.821 - - 0 - 0.00%
2008-12-15 0 0.215 0.210 0.230 0.215 0.215 15,000 3,225 0.2150 3.821 3.732 4.087 3.821 3.821 844 3.8207 -6.52%
2008-12-12 0 0.230 0.126 0.230 - - 0 0 - 4.087 2.239 4.087 - - 0 - -4.17%
2008-12-11 0 0.240 0.200 0.250 0.240 0.240 40,000 9,600 0.2400 4.265 3.554 4.443 4.265 4.265 2,251 4.2650 0.00%
2008-12-10 0 0.240 0.180 0.240 - - 50,000 10,500 0.2100 4.265 3.199 4.265 - - 2,814 3.7318 0.00%
2008-12-09 0 0.240 0.212 0.240 0.210 0.240 145,062 31,462 0.2169 4.265 3.767 4.265 3.732 4.265 8,163 3.8542 4.35%
2008-12-08 0 0.230 0.230 0.240 0.180 0.220 21,250 4,226 0.1989 4.087 4.087 4.265 3.199 3.910 1,196 3.5341 15.00%
2008-12-05 0 0.200 0.200 0.220 0.200 0.200 40,000 8,000 0.2000 3.554 3.554 3.910 3.554 3.554 2,251 3.5541 11.11%
2008-12-04 0 0.180 0.178 0.200 - - 0 0 - 3.199 3.163 3.554 - - 0 - 0.00%
2008-12-03 0 0.180 0.180 0.199 0.180 0.180 12,500 2,250 0.1800 3.199 3.199 3.536 3.199 3.199 703 3.1987 0.00%
2008-12-02 0 0.180 0.180 0.201 0.180 0.180 10,000 1,800 0.1800 3.199 3.199 3.572 3.199 3.199 563 3.1987 -7.69%
2008-12-01 0 0.195 0.185 0.200 0.195 0.195 110,000 21,450 0.1950 3.465 3.288 3.554 3.465 3.465 6,190 3.4653 -2.01%
2008-11-28 0 0.199 0.180 0.199 0.199 0.200 230,000 45,850 0.1993 3.536 3.199 3.536 3.536 3.554 12,943 3.5426 10.56%
2008-11-27 0 0.180 0.180 - - - 0 0 - 3.199 3.199 - - - 0 - 0.00%
2008-11-26 0 0.180 0.180 0.205 0.180 0.180 31,719 5,692 0.1795 3.199 3.199 3.643 3.199 3.199 1,785 3.1890 -10.00%
2008-11-25 0 0.200 0.200 0.210 - - 0 0 - 3.554 3.554 3.732 - - 0 - 5.26%
2008-11-24 0 0.190 0.170 0.190 - - 0 0 - 3.376 3.021 3.376 - - 0 - -5.00%
2008-11-21 0 0.200 0.171 0.200 0.175 0.200 15,000 2,875 0.1917 3.554 3.039 3.554 3.110 3.554 844 3.4061 0.50%
2008-11-20 0 0.199 0.175 0.199 - - 0 0 - 3.536 3.110 3.536 - - 0 - 0.00%
2008-11-19 0 0.199 0.181 0.200 - - 0 0 - 3.536 3.216 3.554 - - 0 - 0.00%
2008-11-18 0 0.199 0.176 0.200 - - 0 0 - 3.536 3.128 3.554 - - 0 - 0.00%
2008-11-17 0 0.199 0.199 0.205 - - 0 0 - 3.536 3.536 3.643 - - 0 - 3.11%
2008-11-14 0 0.193 0.193 0.205 0.185 0.185 140,000 25,900 0.1850 3.430 3.430 3.643 3.288 3.288 7,878 3.2876 -5.85%
2008-11-13 0 0.205 0.175 0.205 - - 0 0 - 3.643 3.110 3.643 - - 0 - 0.00%
2008-11-12 0 0.205 0.205 0.208 0.200 0.200 100,000 20,000 0.2000 3.643 3.643 3.696 3.554 3.554 5,627 3.5541 0.00%
2008-11-11 0 0.205 0.187 0.208 0.205 0.205 40,000 8,200 0.2050 3.643 3.323 3.696 3.643 3.643 2,251 3.6430 0.99%
2008-11-10 0 0.203 0.200 0.206 0.203 0.203 535,000 108,605 0.2030 3.607 3.554 3.661 3.607 3.607 30,106 3.6075 1.50%
2008-11-07 0 0.200 0.180 0.220 0.183 0.200 220,000 41,930 0.1906 3.554 3.199 3.910 3.252 3.554 12,380 3.3869 11.11%
2008-11-06 0 0.180 0.171 0.185 0.165 0.185 75,191 13,630 0.1813 3.199 3.039 3.288 2.932 3.288 4,231 3.2213 5.88%
2008-11-05 0 0.170 0.166 0.173 0.166 0.170 100,000 16,800 0.1680 3.021 2.950 3.074 2.950 3.021 5,627 2.9855 4.94%
2008-11-04 0 0.162 0.138 0.175 0.157 0.162 50,000 8,050 0.1610 2.879 2.452 3.110 2.790 2.879 2,814 2.8611 3.18%
2008-11-03 0 0.157 0.155 0.175 0.147 0.160 205,000 31,715 0.1547 2.790 2.754 3.110 2.612 2.843 11,536 2.7493 6.80%
2008-10-31 0 0.147 0.140 0.147 0.112 0.147 252,500 36,010 0.1426 2.612 2.488 2.612 1.990 2.612 14,209 2.5343 11.36%
2008-10-30 0 0.132 0.125 0.132 0.117 0.132 365,000 44,830 0.1228 2.346 2.221 2.346 2.079 2.346 20,539 2.1826 13.79%
2008-10-29 0 0.116 0.106 0.117 0.096 0.116 280,000 31,960 0.1141 2.061 1.884 2.079 1.706 2.061 15,756 2.0284 16.00%
2008-10-28 0 0.100 0.100 0.102 0.100 0.109 3,582,500 370,780 0.1035 1.777 1.777 1.813 1.777 1.937 201,596 1.8392 -10.71%
2008-10-27 0 0.112 0.086 0.116 0.080 0.130 1,377,500 161,915 0.1175 1.990 1.528 2.061 1.422 2.310 77,515 2.0888 -20.00%
2008-10-24 0 0.140 0.140 0.159 0.140 0.160 947,500 134,745 0.1422 2.488 2.488 2.826 2.488 2.843 53,318 2.5272 -16.67%
2008-10-23 0 0.168 0.135 0.165 0.122 0.173 912,500 147,655 0.1618 2.985 2.399 2.932 2.168 3.074 51,349 2.8755 -6.67%
2008-10-22 0 0.180 0.142 0.179 0.173 0.186 745,000 133,890 0.1797 3.199 2.523 3.181 3.074 3.305 41,923 3.1937 -10.00%
2008-10-21 0 0.200 0.190 0.200 0.185 0.230 127,500 25,125 0.1971 3.554 3.376 3.554 3.288 4.087 7,175 3.5019 -11.11%
2008-10-20 0 0.225 0.141 0.225 - - 30,000 6,600 0.2200 3.998 2.506 3.998 - - 1,688 3.9096 0.00%
2008-10-17 0 0.225 0.203 0.225 0.223 0.225 30,000 6,710 0.2237 3.998 3.607 3.998 3.963 3.998 1,688 3.9747 0.90%
2008-10-16 0 0.223 0.161 0.223 0.200 0.223 845,000 177,750 0.2104 3.963 2.861 3.963 3.554 3.963 47,550 3.7382 -0.45%
2008-10-15 0 0.224 0.224 0.239 0.222 0.250 55,000 12,465 0.2266 3.981 3.981 4.247 3.945 4.443 3,095 4.0275 -7.44%
2008-10-14 0 0.242 0.242 0.250 0.228 0.275 2,025,095 491,379 0.2426 4.301 4.301 4.443 4.052 4.887 113,957 4.3120 -8.68%
2008-10-13 0 0.265 0.265 0.280 0.250 0.290 80,000 22,550 0.2819 4.709 4.709 4.976 4.443 5.154 4,502 5.0091 3.92%
2008-10-10 0 0.255 0.255 0.260 0.255 0.280 1,097,500 291,038 0.2652 4.532 4.532 4.620 4.532 4.976 61,759 4.7125 -16.39%
2008-10-09 0 0.305 0.305 0.320 - - 0 0 - 5.420 5.420 5.687 - - 0 - 1.67%
2008-10-08 0 0.300 0.280 0.300 0.280 0.300 85,000 23,900 0.2812 5.331 4.976 5.331 4.976 5.331 4,783 4.9967 -1.64%
2008-10-06 0 0.305 0.305 0.320 0.280 0.305 47,500 13,613 0.2866 5.420 5.420 5.687 4.976 5.420 2,673 5.0929 -3.17%
2008-10-03 0 0.315 0.300 0.315 0.295 0.315 77,500 23,763 0.3066 5.598 5.331 5.598 5.242 5.598 4,361 5.4488 1.61%
2008-10-02 0 0.310 0.310 0.325 0.300 0.300 12,500 3,750 0.3000 5.509 5.509 5.775 5.331 5.331 703 5.3312 0.00%
2008-09-30 0 0.310 0.290 0.310 0.285 0.310 175,000 51,050 0.2917 5.509 5.154 5.509 5.065 5.509 9,848 5.1840 0.00%
2008-09-29 0 0.310 0.310 0.315 0.310 0.315 1,412,500 440,375 0.3118 5.509 5.509 5.598 5.509 5.598 79,485 5.5404 -4.62%
2008-09-26 0 0.325 0.310 0.325 - - 0 0 - 5.775 5.509 5.775 - - 0 - 0.00%
2008-09-25 0 0.325 0.315 0.335 0.315 0.345 100,000 32,625 0.3263 5.775 5.598 5.953 5.598 6.131 5,627 5.7977 -1.52%
2008-09-24 0 0.330 0.315 0.330 0.315 0.330 232,500 75,588 0.3251 5.864 5.598 5.864 5.598 5.864 13,083 5.7774 1.54%
2008-09-23 0 0.325 0.310 0.325 0.305 0.325 1,255,000 397,875 0.3170 5.775 5.509 5.775 5.420 5.775 70,622 5.6339 -1.52%
2008-09-22 0 0.330 0.320 0.330 0.320 0.335 895,000 286,950 0.3206 5.864 5.687 5.864 5.687 5.953 50,364 5.6975 0.00%
2008-09-19 0 0.330 0.325 0.330 0.320 0.330 135,190 44,130 0.3264 5.864 5.775 5.864 5.687 5.864 7,607 5.8009 1.54%
2008-09-18 0 0.325 0.325 0.360 0.300 0.300 87,785 26,318 0.2998 5.775 5.775 6.397 5.331 5.331 4,940 5.3277 1.56%
2008-09-17 0 0.320 0.310 0.330 0.320 0.330 100,000 32,450 0.3245 5.687 5.509 5.864 5.687 5.864 5,627 5.7666 3.23%
2008-09-16 0 0.310 0.310 0.360 0.310 0.310 2,500 775 0.3100 5.509 5.509 6.397 5.509 5.509 141 5.5089 -13.89%
2008-09-12 0 0.360 0.355 0.380 0.355 0.360 120,000 43,100 0.3592 6.397 6.309 6.753 6.309 6.397 6,753 6.3826 1.41%
2008-09-11 0 0.355 0.355 0.380 0.355 0.360 362,500 128,938 0.3557 6.309 6.309 6.753 6.309 6.397 20,399 6.3209 -8.97%
2008-09-10 0 0.390 0.360 0.390 0.355 0.390 387,500 141,375 0.3648 6.931 6.397 6.931 6.309 6.931 21,806 6.4834 6.85%
2008-09-09 0 0.365 0.365 0.380 0.365 0.365 30,000 10,950 0.3650 6.486 6.486 6.753 6.486 6.486 1,688 6.4863 -1.35%
2008-09-08 0 0.370 0.370 0.380 0.370 0.375 163,197 61,097 0.3744 6.575 6.575 6.753 6.575 6.664 9,183 6.6529 1.37%
2008-09-05 0 0.365 0.365 0.375 0.365 0.375 615,000 227,525 0.3700 6.486 6.486 6.664 6.486 6.664 34,608 6.5744 -6.41%
2008-09-04 0 0.390 0.380 0.400 0.370 0.390 120,000 46,100 0.3842 6.931 6.753 7.108 6.575 6.931 6,753 6.8269 1.30%
2008-09-03 0 0.385 0.385 0.400 - - 0 0 - 6.842 6.842 7.108 - - 0 - 0.00%
2008-09-02 0 0.385 0.385 0.400 0.385 0.390 102,500 39,963 0.3899 6.842 6.842 7.108 6.842 6.931 5,768 6.9285 0.00%
2008-09-01 0 0.385 0.390 0.405 0.385 0.400 822,500 322,875 0.3926 6.842 6.931 7.197 6.842 7.108 46,284 6.9759 -6.10%
2008-08-29 0 0.410 0.395 0.410 0.400 0.410 150,000 60,500 0.4033 7.286 7.019 7.286 7.108 7.286 8,441 7.1675 5.13%
2008-08-28 0 0.390 0.390 0.400 0.390 0.390 20,620 8,042 0.3900 6.931 6.931 7.108 6.931 6.931 1,160 6.9307 -2.50%
2008-08-27 0 0.400 0.390 0.400 0.400 0.400 35,000 14,000 0.4000 7.108 6.931 7.108 7.108 7.108 1,970 7.1083 0.00%
2008-08-26 0 0.400 0.395 0.400 0.395 0.400 95,000 37,775 0.3976 7.108 7.019 7.108 7.019 7.108 5,346 7.0662 1.27%
2008-08-25 0 0.395 0.390 0.440 0.390 0.395 162,500 64,125 0.3946 7.019 6.931 7.819 6.931 7.019 9,144 7.0126 1.28%
2008-08-21 0 0.390 0.390 0.430 - - 0 0 - 6.931 6.931 7.641 - - 0 - 0.00%
2008-08-20 0 0.390 0.395 0.410 0.390 0.395 10,000 3,913 0.3913 6.931 7.019 7.286 6.931 7.019 563 6.9537 1.30%
2008-08-19 0 0.385 0.385 0.400 0.385 0.405 130,000 51,800 0.3985 6.842 6.842 7.108 6.842 7.197 7,315 7.0809 -6.10%
2008-08-18 0 0.410 0.400 0.410 0.410 0.410 10,000 4,100 0.4100 7.286 7.108 7.286 7.286 7.286 563 7.2860 0.00%
2008-08-15 0 0.410 0.410 0.420 0.390 0.400 60,000 23,625 0.3938 7.286 7.286 7.464 6.931 7.108 3,376 6.9972 1.23%
2008-08-14 0 0.405 0.390 0.405 0.400 0.405 440,000 176,600 0.4014 7.197 6.931 7.197 7.108 7.197 24,760 7.1325 -1.22%
2008-08-13 0 0.410 0.400 0.410 0.400 0.415 285,000 115,700 0.4060 7.286 7.108 7.286 7.108 7.375 16,038 7.2143 2.50%
2008-08-12 0 0.400 0.410 0.420 0.400 0.420 920,000 378,875 0.4118 7.108 7.286 7.464 7.108 7.464 51,771 7.3183 -3.61%
2008-08-11 0 0.415 0.415 0.430 0.415 0.425 347,500 145,213 0.4179 7.375 7.375 7.641 7.375 7.553 19,555 7.4260 -3.49%
2008-08-08 0 0.430 0.425 0.435 0.425 0.440 787,500 338,950 0.4304 7.641 7.553 7.730 7.553 7.819 44,315 7.6487 1.18%
2008-08-07 0 0.425 0.420 0.440 0.425 0.450 591,015 256,426 0.4339 7.553 7.464 7.819 7.553 7.997 33,258 7.7102 -2.30%
2008-08-05 0 0.435 0.435 0.445 0.435 0.440 277,500 121,213 0.4368 7.730 7.730 7.908 7.730 7.819 15,616 7.7623 -2.25%
2008-08-04 0 0.445 0.440 0.445 0.440 0.460 340,000 152,550 0.4487 7.908 7.819 7.908 7.819 8.175 19,133 7.9733 0.00%
2008-08-01 0 0.445 0.430 0.445 0.440 0.445 195,000 86,075 0.4414 7.908 7.641 7.908 7.819 7.908 10,973 7.8442 0.00%
2008-07-31 0 0.445 0.435 0.445 0.435 0.445 690,000 301,350 0.4367 7.908 7.730 7.908 7.730 7.908 38,828 7.7612 -2.20%
2008-07-30 0 0.455 0.440 0.455 0.440 0.455 487,500 217,575 0.4463 8.086 7.819 8.086 7.819 8.086 27,433 7.9312 3.41%
2008-07-29 0 0.440 0.425 0.445 - - 0 0 - 7.819 7.553 7.908 - - 0 - 0.00%
2008-07-28 0 0.440 0.430 0.445 0.440 0.445 260,000 114,575 0.4407 7.819 7.641 7.908 7.819 7.908 14,631 7.8311 0.00%
2008-07-25 0 0.440 0.440 0.445 0.425 0.450 425,000 183,150 0.4309 7.819 7.819 7.908 7.553 7.997 23,916 7.6581 -1.12%
2008-07-24 0 0.445 0.445 0.450 0.425 0.450 1,007,500 438,825 0.4356 7.908 7.908 7.997 7.553 7.997 56,694 7.7402 1.14%
2008-07-23 0 0.440 0.440 0.445 0.435 0.475 4,802,812 2,134,081 0.4443 7.819 7.819 7.908 7.730 8.441 270,266 7.8962 -13.73%
2008-07-22 0 0.510 0.500 0.510 0.500 0.510 360,000 181,400 0.5039 9.063 8.885 9.063 8.885 9.063 20,258 8.9545 0.00%
2008-07-21 0 0.510 0.500 0.510 0.510 0.520 757,881 387,208 0.5109 9.063 8.885 9.063 9.063 9.241 42,648 9.0792 0.00%
2008-07-18 0 0.510 0.500 0.510 0.510 0.510 400,000 204,000 0.5100 9.063 8.885 9.063 9.063 9.063 22,509 9.0631 2.00%
2008-07-17 0 0.500 0.500 0.510 0.500 0.520 1,317,500 672,075 0.5101 8.885 8.885 9.063 8.885 9.241 74,139 9.0651 -1.96%
2008-07-16 0 0.510 0.500 0.520 0.510 0.520 507,500 261,750 0.5158 9.063 8.885 9.241 9.063 9.241 28,558 9.1655 -3.77%
2008-07-15 0 0.530 0.520 0.540 0.520 0.540 295,000 159,000 0.5390 9.418 9.241 9.596 9.241 9.596 16,600 9.5781 0.00%
2008-07-14 0 0.530 0.530 0.550 0.530 0.560 610,000 327,500 0.5369 9.418 9.418 9.774 9.418 9.952 34,326 9.5408 -8.62%
2008-07-11 0 0.580 0.570 0.580 0.580 0.580 345,000 200,100 0.5800 10.31 10.13 10.31 10.31 10.31 19,414 10.307 -1.69%
2008-07-10 0 0.590 0.550 0.590 - - 0 0 - 10.48 9.774 10.48 - - 0 - 0.00%
2008-07-09 0 0.590 0.570 0.600 - - 0 0 - 10.48 10.13 10.66 - - 0 - 0.00%
2008-07-08 0 0.590 0.560 0.600 0.600 0.600 50,000 30,000 0.6000 10.48 9.952 10.66 10.66 10.66 2,814 10.662 0.00%
2008-07-07 0 0.590 0.580 0.590 0.590 0.620 265,000 156,600 0.5909 10.48 10.31 10.48 10.48 11.02 14,912 10.501 0.00%
2008-07-04 0 0.590 0.560 0.600 0.590 0.600 340,000 202,775 0.5964 10.48 9.952 10.66 10.48 10.66 19,133 10.598 -3.28%
2008-07-03 0 0.610 0.550 0.610 0.610 0.610 10,000 6,100 0.6100 10.84 9.774 10.84 10.84 10.84 563 10.840 0.00%
2008-07-02 0 0.610 0.610 0.620 0.610 0.610 10,000 6,100 0.6100 10.84 10.84 11.02 10.84 10.84 563 10.840 -1.61%
2008-06-30 0 0.620 0.610 0.630 0.610 0.620 30,546 18,811 0.6158 11.02 10.84 11.20 10.84 11.02 1,719 10.944 -3.12%
2008-06-27 0 0.640 0.600 0.640 - - 0 0 - 11.37 10.66 11.37 - - 0 - 0.00%
2008-06-26 0 0.640 0.630 0.650 0.640 0.650 40,000 25,700 0.6425 11.37 11.20 11.55 11.37 11.55 2,251 11.418 -4.48%
2008-06-25 0 0.670 0.610 0.670 0.630 0.670 75,000 49,850 0.6647 11.91 10.84 11.91 11.20 11.91 4,220 11.812 9.84%
2008-06-24 0 0.610 0.610 0.620 0.610 0.630 150,000 92,200 0.6147 10.84 10.84 11.02 10.84 11.20 8,441 10.923 -6.15%
2008-06-23 0 0.650 0.620 0.650 - - 0 0 - 11.55 11.02 11.55 - - 0 - 0.00%
2008-06-20 0 0.650 0.630 0.680 0.630 0.650 202,500 131,225 0.6480 11.55 11.20 12.08 11.20 11.55 11,395 11.516 3.17%
2008-06-19 0 0.630 0.630 0.640 0.620 0.630 97,500 61,275 0.6285 11.20 11.20 11.37 11.02 11.20 5,487 11.168 -1.56%
2008-06-18 0 0.640 0.630 0.670 0.640 0.650 160,000 103,000 0.6438 11.37 11.20 11.91 11.37 11.55 9,004 11.440 0.00%
2008-06-17 0 0.640 0.620 0.640 0.630 0.650 2,375,000 1,515,400 0.6381 11.37 11.02 11.37 11.20 11.55 133,647 11.339 0.00%
2008-06-16 0 0.640 0.640 0.650 0.640 0.650 632,500 406,400 0.6425 11.37 11.37 11.55 11.37 11.55 35,592 11.418 0.00%
2008-06-13 0 0.640 0.640 0.660 0.640 0.650 607,500 391,275 0.6441 11.37 11.37 11.73 11.37 11.55 34,185 11.446 0.00%
2008-06-12 0 0.640 0.640 0.650 0.640 0.650 345,000 222,600 0.6452 11.37 11.37 11.55 11.37 11.55 19,414 11.466 -4.48%
2008-06-11 0 0.670 0.660 0.670 0.650 0.680 275,000 181,175 0.6588 11.91 11.73 11.91 11.55 12.08 15,475 11.708 1.52%
2008-06-10 0 0.660 0.650 0.670 0.650 0.660 280,000 183,800 0.6564 11.73 11.55 11.91 11.55 11.73 15,756 11.665 -2.94%
2008-06-06 0 0.680 0.660 0.680 0.660 0.680 600,000 403,200 0.6720 12.08 11.73 12.08 11.73 12.08 33,763 11.942 -1.45%
2008-06-05 0 0.690 0.690 0.700 0.670 0.690 300,000 202,900 0.6763 12.26 12.26 12.44 11.91 12.26 16,882 12.019 1.47%
2008-06-04 0 0.680 0.680 0.700 0.680 0.680 400,000 272,000 0.6800 12.08 12.08 12.44 12.08 12.08 22,509 12.084 0.00%
2008-06-03 0 0.680 0.690 0.700 0.680 0.690 145,000 98,900 0.6821 12.08 12.26 12.44 12.08 12.26 8,159 12.121 -1.45%
2008-06-02 0 0.690 0.680 0.690 0.690 0.700 422,500 291,700 0.6904 12.26 12.08 12.26 12.26 12.44 23,775 12.269 -1.43%
2008-05-30 0 0.700 0.690 0.700 0.670 0.700 182,500 124,825 0.6840 12.44 12.26 12.44 11.91 12.44 10,270 12.155 1.45%
2008-05-29 0 0.690 0.670 0.690 0.680 0.690 40,000 27,225 0.6806 12.26 11.91 12.26 12.08 12.26 2,251 12.095 -1.43%
2008-05-28 0 0.700 0.680 0.700 0.690 0.700 227,500 157,050 0.6903 12.44 12.08 12.44 12.26 12.44 12,802 12.268 0.00%
2008-05-27 0 0.700 0.670 0.700 0.660 0.700 42,500 28,550 0.6718 12.44 11.91 12.44 11.73 12.44 2,392 11.938 4.48%
2008-05-26 0 0.670 0.670 0.680 0.660 0.680 1,160,000 776,550 0.6694 11.91 11.91 12.08 11.73 12.08 65,276 11.896 -2.90%
2008-05-23 0 0.690 0.680 0.700 0.690 0.700 650,000 451,100 0.6940 12.26 12.08 12.44 12.26 12.44 36,577 12.333 0.00%
2008-05-22 0 0.690 0.690 0.700 0.680 0.710 670,000 464,425 0.6932 12.26 12.26 12.44 12.08 12.62 37,703 12.318 -2.82%
2008-05-21 0 0.710 0.700 0.720 0.700 0.720 147,500 105,000 0.7119 12.62 12.44 12.79 12.44 12.79 8,300 12.650 1.43%
2008-05-20 0 0.700 0.700 0.710 0.700 0.730 2,367,547 1,693,356 0.7152 12.44 12.44 12.62 12.44 12.97 133,228 12.710 -1.41%
2008-05-19 0 0.710 0.710 0.720 0.700 0.710 407,500 285,950 0.7017 12.62 12.62 12.79 12.44 12.62 22,931 12.470 1.43%
2008-05-16 0 0.700 0.690 0.700 0.700 0.720 957,500 680,200 0.7104 12.44 12.26 12.44 12.44 12.79 53,881 12.624 0.00%
2008-05-15 0 0.700 0.700 0.710 0.700 0.700 775,000 542,500 0.7000 12.44 12.44 12.62 12.44 12.44 43,611 12.439 0.00%
2008-05-14 0 0.700 0.690 0.700 0.690 0.700 220,000 152,700 0.6941 12.44 12.26 12.44 12.26 12.44 12,380 12.334 1.45%
2008-05-13 0 0.690 0.680 0.690 0.670 0.720 2,350,000 1,602,150 0.6818 12.26 12.08 12.26 11.91 12.79 132,240 12.115 -4.17%
2008-05-09 0 0.720 0.700 0.720 0.690 0.720 835,000 586,200 0.7020 12.79 12.44 12.79 12.26 12.79 46,987 12.476 4.35%
2008-05-08 0 0.690 0.690 0.720 0.690 0.740 5,135,000 3,721,575 0.7247 12.26 12.26 12.79 12.26 13.15 288,959 12.879 -4.17%
2008-05-07 0 0.720 0.710 0.720 0.710 0.820 4,235,000 3,183,650 0.7517 12.79 12.62 12.79 12.62 14.57 238,314 13.359 -1.37%
2008-05-06 0 0.730 0.730 0.740 0.680 0.750 1,297,500 919,825 0.7089 12.97 12.97 13.15 12.08 13.33 73,013 12.598 7.35%
2008-05-05 0 0.680 0.670 0.690 0.650 0.680 640,000 425,325 0.6646 12.08 11.91 12.26 11.55 12.08 36,014 11.810 1.49%
2008-05-02 0 0.670 0.670 0.680 0.660 0.680 1,317,500 886,650 0.6730 11.91 11.91 12.08 11.73 12.08 74,139 11.959 3.08%
2008-04-30 0 0.650 0.650 0.670 0.650 0.710 1,547,500 1,015,250 0.6561 11.55 11.55 11.91 11.55 12.62 87,082 11.659 -4.41%
2008-04-29 0 0.680 0.650 0.660 0.660 0.680 727,833 487,581 0.6699 12.08 11.55 11.73 11.73 12.08 40,957 11.905 3.03%
2008-04-28 0 0.660 0.660 0.680 0.650 0.680 372,500 245,325 0.6586 11.73 11.73 12.08 11.55 12.08 20,961 11.704 1.54%
2008-04-25 0 0.650 0.650 0.680 0.650 0.680 582,500 389,175 0.6681 11.55 11.55 12.08 11.55 12.08 32,779 11.873 -4.41%
2008-04-24 0 0.680 0.660 0.680 0.650 0.680 389,452 255,280 0.6555 12.08 11.73 12.08 11.55 12.08 21,915 11.648 3.03%
2008-04-23 0 0.660 0.650 0.670 0.650 0.680 650,000 435,400 0.6698 11.73 11.55 11.91 11.55 12.08 36,577 11.904 1.54%
2008-04-22 0 0.650 0.650 0.670 0.650 0.650 112,500 73,125 0.6500 11.55 11.55 11.91 11.55 11.55 6,331 11.551 -1.52%
2008-04-21 0 0.660 0.640 0.660 0.660 0.670 87,500 58,575 0.6694 11.73 11.37 11.73 11.73 11.91 4,924 11.896 0.00%
2008-04-18 0 0.660 0.660 0.670 0.640 0.640 11,410 7,260 0.6363 11.73 11.73 11.91 11.37 11.37 642 11.307 -1.49%
2008-04-17 0 0.670 0.670 0.680 0.640 0.660 760,000 492,100 0.6475 11.91 11.91 12.08 11.37 11.73 42,767 11.507 3.08%
2008-04-16 0 0.650 0.640 0.650 0.640 0.650 52,500 34,050 0.6486 11.55 11.37 11.55 11.37 11.55 2,954 11.526 0.00%
2008-04-15 0 0.650 0.640 0.650 0.640 0.650 127,500 81,625 0.6402 11.55 11.37 11.55 11.37 11.55 7,175 11.377 -2.99%
2008-04-14 0 0.670 0.640 0.670 0.640 0.670 247,500 158,950 0.6422 11.91 11.37 11.91 11.37 11.91 13,927 11.413 3.08%
2008-04-11 0 0.650 0.650 0.660 0.650 0.690 517,500 338,775 0.6546 11.55 11.55 11.73 11.55 12.26 29,121 11.633 0.00%
2008-04-10 0 0.650 0.650 0.680 0.640 0.690 1,222,547 801,404 0.6555 11.55 11.55 12.08 11.37 12.26 68,796 11.649 -2.99%
2008-04-09 0 0.670 0.660 0.680 0.660 0.680 317,500 213,375 0.6720 11.91 11.73 12.08 11.73 12.08 17,866 11.943 -1.47%
2008-04-08 0 0.680 0.680 0.700 0.670 0.680 505,000 342,100 0.6774 12.08 12.08 12.44 11.91 12.08 28,418 12.038 0.00%
2008-04-07 0 0.680 0.680 0.700 0.680 0.720 385,000 263,600 0.6847 12.08 12.08 12.44 12.08 12.79 21,665 12.167 0.00%
2008-04-03 0 0.680 0.660 0.680 0.680 0.680 67,500 45,900 0.6800 12.08 11.73 12.08 12.08 12.08 3,798 12.084 -1.45%
2008-04-02 0 0.690 0.670 0.690 0.660 0.690 250,000 168,325 0.6733 12.26 11.91 12.26 11.73 12.26 14,068 11.965 2.99%
2008-04-01 0 0.670 0.660 0.690 0.670 0.690 405,000 275,000 0.6790 11.91 11.73 12.26 11.91 12.26 22,790 12.067 -1.47%
2008-03-31 0 0.680 0.660 0.690 0.680 0.710 350,937 244,515 0.6967 12.08 11.73 12.26 12.08 12.62 19,748 12.382 -1.45%
2008-03-28 0 0.690 0.680 0.700 0.680 0.730 1,785,000 1,245,075 0.6975 12.26 12.08 12.44 12.08 12.97 100,446 12.395 -4.17%
2008-03-27 0 0.720 0.710 0.720 0.670 0.720 430,000 298,525 0.6942 12.79 12.62 12.79 11.91 12.79 24,197 12.337 10.77%
2008-03-26 0 0.650 0.650 0.680 0.650 0.690 762,500 499,050 0.6545 11.55 11.55 12.08 11.55 12.26 42,908 11.631 -1.52%
2008-03-25 0 0.660 0.650 0.660 0.650 0.710 887,500 587,375 0.6618 11.73 11.55 11.73 11.55 12.62 49,942 11.761 0.00%
2008-03-20 0 0.660 0.660 0.670 0.640 0.660 215,001 138,901 0.6460 11.73 11.73 11.91 11.37 11.73 12,099 11.481 -2.94%
2008-03-19 0 0.680 0.680 0.700 0.660 0.710 535,095 370,759 0.6929 12.08 12.08 12.44 11.73 12.62 30,111 12.313 -4.23%
2008-03-18 0 0.710 0.710 0.730 0.700 0.750 464,005 335,723 0.7235 12.62 12.62 12.97 12.44 13.33 26,111 12.858 -2.74%
2008-03-17 0 0.730 0.680 0.770 0.720 0.730 22,500 16,225 0.7211 12.97 12.08 13.68 12.79 12.97 1,266 12.815 0.00%
2008-03-14 0 0.730 0.730 0.750 0.700 0.780 637,500 467,525 0.7334 12.97 12.97 13.33 12.44 13.86 35,874 13.033 -5.19%
2008-03-13 0 0.770 0.750 0.770 0.750 0.770 147,500 111,575 0.7564 13.68 13.33 13.68 13.33 13.68 8,300 13.442 -2.53%
2008-03-12 0 0.790 0.780 0.800 0.790 0.800 290,000 230,000 0.7931 14.04 13.86 14.22 14.04 14.22 16,319 14.094 -1.25%
2008-03-11 0 0.800 0.800 0.830 0.790 0.830 83,199 66,399 0.7981 14.22 14.22 14.75 14.04 14.75 4,682 14.182 0.00%
2008-03-10 0 0.800 0.800 0.820 0.800 0.820 100,000 81,100 0.8110 14.22 14.22 14.57 14.22 14.57 5,627 14.412 -4.76%
2008-03-07 0 0.840 0.820 0.840 0.820 0.840 270,095 221,851 0.8214 14.93 14.57 14.93 14.57 14.93 15,199 14.597 -1.18%
2008-03-06 0 0.850 0.840 0.850 0.800 0.850 50,000 41,750 0.8350 15.11 14.93 15.11 14.22 15.11 2,814 14.839 3.66%
2008-03-05 0 0.820 0.820 0.840 0.820 0.830 47,690 39,123 0.8204 14.57 14.57 14.93 14.57 14.75 2,684 14.578 0.00%
2008-03-04 0 0.820 0.820 0.840 0.820 0.840 230,000 189,725 0.8249 14.57 14.57 14.93 14.57 14.93 12,943 14.659 -2.38%
2008-03-03 0 0.840 0.830 0.850 0.830 0.850 42,500 35,775 0.8418 14.93 14.75 15.11 14.75 15.11 2,392 14.959 1.20%
2008-02-29 0 0.830 0.830 0.860 0.820 0.820 185,000 151,700 0.8200 14.75 14.75 15.28 14.57 14.57 10,410 14.572 -1.19%
2008-02-28 0 0.840 0.830 0.850 0.830 0.840 90,190 75,552 0.8377 14.93 14.75 15.11 14.75 14.93 5,075 14.886 0.00%
2008-02-27 0 0.840 0.840 0.850 0.830 0.850 142,500 119,425 0.8381 14.93 14.93 15.11 14.75 15.11 8,019 14.893 1.20%
2008-02-26 0 0.830 0.830 0.860 0.810 0.840 404,500 331,835 0.8204 14.75 14.75 15.28 14.39 14.93 22,762 14.578 0.00%
2008-02-25 0 0.830 0.830 0.840 0.830 0.880 370,000 310,925 0.8403 14.75 14.75 14.93 14.75 15.64 20,821 14.933 -5.68%
2008-02-22 0 0.880 0.860 0.880 0.850 0.880 71,174 61,148 0.8591 15.64 15.28 15.64 15.11 15.64 4,005 15.267 1.15%
2008-02-21 0 0.870 0.850 0.870 0.840 0.880 522,500 443,775 0.8493 15.46 15.11 15.46 14.93 15.64 29,402 15.093 -1.14%
2008-02-20 0 0.880 0.850 0.880 0.840 0.880 380,000 321,250 0.8454 15.64 15.11 15.64 14.93 15.64 21,384 15.023 1.15%
2008-02-19 0 0.870 0.840 0.870 0.840 0.870 1,440,000 1,233,600 0.8567 15.46 14.93 15.46 14.93 15.46 81,032 15.224 1.16%
2008-02-18 0 0.860 0.860 0.880 0.850 0.860 280,000 238,500 0.8518 15.28 15.28 15.64 15.11 15.28 15,756 15.137 -1.15%
2008-02-15 0 0.870 0.860 0.880 0.840 0.870 110,000 94,050 0.8550 15.46 15.28 15.64 14.93 15.46 6,190 15.194 2.35%
2008-02-14 0 0.850 0.830 0.850 0.830 0.880 1,325,000 1,121,250 0.8462 15.11 14.75 15.11 14.75 15.64 74,561 15.038 -1.16%
2008-02-13 0 0.860 0.860 0.890 0.860 0.890 415,142 363,271 0.8751 15.28 15.28 15.82 15.28 15.82 23,361 15.550 -8.51%
2008-02-12 0 0.940 0.880 0.940 0.870 0.960 382,500 337,625 0.8827 16.70 15.64 16.70 15.46 17.06 21,524 15.686 6.82%
2008-02-11 0 0.880 0.880 0.980 0.870 0.900 132,500 116,150 0.8766 15.64 15.64 17.42 15.46 15.99 7,456 15.578 -4.35%
2008-02-06 0 0.920 0.900 0.920 0.900 0.940 390,000 354,100 0.9079 16.35 15.99 16.35 15.99 16.70 21,946 16.135 -7.07%
2008-02-05 0 0.990 0.930 0.990 0.930 0.990 35,000 32,850 0.9386 17.59 16.53 17.59 16.53 17.59 1,970 16.679 0.00%
2008-02-04 0 0.990 0.950 0.990 0.940 0.990 132,500 127,675 0.9636 17.59 16.88 17.59 16.70 17.59 7,456 17.124 -1.00%
2008-02-01 0 1.000 0.950 1.000 0.950 1.000 82,500 80,500 0.9758 17.77 16.88 17.77 16.88 17.77 4,642 17.340 0.00%
2008-01-31 0 1.000 0.950 1.010 0.950 1.000 82,500 78,500 0.9515 17.77 16.88 17.95 16.88 17.77 4,642 16.909 -0.99%
2008-01-30 0 1.010 0.970 1.010 0.960 1.010 345,000 331,450 0.9607 17.95 17.24 17.95 17.06 17.95 19,414 17.073 -0.98%
2008-01-29 0 1.020 0.960 1.020 0.930 1.020 127,500 128,900 1.0110 18.13 17.06 18.13 16.53 18.13 7,175 17.966 6.25%
2008-01-28 0 0.960 0.960 1.010 0.960 0.990 200,000 194,000 0.9700 17.06 17.06 17.95 17.06 17.59 11,254 17.238 -1.03%
2008-01-25 0 0.970 0.920 1.000 0.900 0.970 107,500 101,350 0.9428 17.24 16.35 17.77 15.99 17.24 6,049 16.754 7.78%
2008-01-24 0 0.900 0.860 0.900 0.860 0.900 175,000 157,000 0.8971 15.99 15.28 15.99 15.28 15.99 9,848 15.943 2.27%
2008-01-23 0 0.880 0.860 0.880 0.860 0.900 345,000 300,575 0.8712 15.64 15.28 15.64 15.28 15.99 19,414 15.482 4.76%
2008-01-22 0 0.840 0.830 0.900 0.830 0.900 872,976 749,525 0.8586 14.93 14.75 15.99 14.75 15.99 49,124 15.258 -13.40%
2008-01-21 0 0.970 0.950 0.970 0.950 1.040 872,500 866,875 0.9936 17.24 16.88 17.24 16.88 18.48 49,098 17.656 -9.35%
2008-01-18 0 1.070 1.050 1.070 1.020 1.080 555,502 585,987 1.0549 19.01 18.66 19.01 18.13 19.19 31,259 18.746 -5.31%
2008-01-17 0 1.130 1.120 1.130 1.100 1.200 940,000 1,045,900 1.1127 20.08 19.90 20.08 19.55 21.32 52,896 19.773 -1.91%
2008-01-16 0 1.200 1.200 1.250 1.200 1.230 831,693 1,007,427 1.2113 20.47 20.47 21.32 20.47 20.98 48,751 20.665 -4.76%
2008-01-15 0 1.260 1.250 1.260 1.240 1.260 188,452 236,767 1.2564 21.50 21.32 21.50 21.15 21.50 11,047 21.434 1.61%
2008-01-14 0 1.240 1.240 1.280 1.240 1.270 627,547 784,181 1.2496 21.15 21.15 21.84 21.15 21.67 36,785 21.318 -2.36%
2008-01-11 0 1.270 1.270 1.280 1.260 1.290 665,000 840,350 1.2637 21.67 21.67 21.84 21.50 22.01 38,980 21.558 -0.78%
2008-01-10 0 1.280 1.260 1.280 - - 0 0 - 21.84 21.50 21.84 - - 0 - -0.78%
2008-01-09 0 1.290 1.270 1.290 1.270 1.290 228,069 290,569 1.2740 22.01 21.67 22.01 21.67 22.01 13,369 21.735 0.00%
2008-01-08 0 1.290 1.270 1.290 1.270 1.300 172,500 220,600 1.2788 22.01 21.67 22.01 21.67 22.18 10,111 21.817 0.78%
2008-01-07 0 1.280 1.280 1.290 1.270 1.300 342,500 439,500 1.2832 21.84 21.84 22.01 21.67 22.18 20,076 21.891 0.79%
2008-01-04 0 1.270 1.270 1.280 1.250 1.280 72,500 91,300 1.2593 21.67 21.67 21.84 21.32 21.84 4,250 21.484 -0.78%
2008-01-03 0 1.280 1.280 1.290 1.240 1.280 553,046 696,630 1.2596 21.84 21.84 22.01 21.15 21.84 32,418 21.489 1.59%
2008-01-02 0 1.260 1.260 1.280 1.260 1.320 455,285 579,592 1.2730 21.50 21.50 21.84 21.50 22.52 26,687 21.718 -3.08%
2007-12-31 0 1.300 1.280 1.300 1.300 1.320 367,500 481,900 1.3113 22.18 21.84 22.18 22.18 22.52 21,542 22.370 1.56%
2007-12-28 0 1.280 1.250 1.280 1.240 1.280 1,115,239 1,409,084 1.2635 21.84 21.32 21.84 21.15 21.84 65,372 21.555 1.59%
2007-12-27 0 1.260 1.260 1.270 1.260 1.320 1,146,448 1,457,328 1.2712 21.50 21.50 21.67 21.50 22.52 67,201 21.686 -1.56%
2007-12-24 0 1.280 1.280 1.300 1.280 1.310 780,000 1,005,025 1.2885 21.84 21.84 22.18 21.84 22.35 45,721 21.982 -0.78%
2007-12-21 0 1.290 1.280 1.300 1.280 1.310 730,953 944,282 1.2919 22.01 21.84 22.18 21.84 22.35 42,846 22.039 0.00%
2007-12-20 0 1.290 1.290 1.300 1.280 1.300 495,000 635,700 1.2842 22.01 22.01 22.18 21.84 22.18 29,015 21.909 0.00%
2007-12-19 0 1.290 1.270 1.300 1.270 1.300 467,500 603,725 1.2914 22.01 21.67 22.18 21.67 22.18 27,403 22.031 0.00%
2007-12-18 0 1.290 1.250 1.300 1.240 1.320 1,115,000 1,426,650 1.2795 22.01 21.32 22.18 21.15 22.52 65,358 21.828 -0.77%
2007-12-17 0 1.300 1.300 1.310 1.300 1.330 582,642 757,678 1.3004 22.18 22.18 22.35 22.18 22.69 34,153 22.185 2.36%
2007-12-14 0 1.270 1.290 1.300 1.250 1.320 1,565,233 2,007,439 1.2825 21.67 22.01 22.18 21.32 22.52 91,749 21.880 -2.31%
2007-12-13 0 1.300 1.300 1.330 1.290 1.330 641,090 832,263 1.2982 22.18 22.18 22.69 22.01 22.69 37,579 22.147 -3.70%
2007-12-12 0 1.350 1.340 1.350 1.290 1.350 505,000 660,525 1.3080 23.03 22.86 23.03 22.01 23.03 29,602 22.314 2.27%
2007-12-11 0 1.320 1.320 1.340 1.300 1.350 804,494 1,061,447 1.3194 22.52 22.52 22.86 22.18 23.03 47,157 22.509 -1.49%
2007-12-10 0 1.340 1.340 1.350 1.310 1.350 564,718 752,098 1.3318 22.86 22.86 23.03 22.35 23.03 33,102 22.721 -2.19%
2007-12-07 0 1.370 1.350 1.370 1.280 1.380 1,375,000 1,846,675 1.3430 23.37 23.03 23.37 21.84 23.54 80,598 22.912 -0.72%
2007-12-06 0 1.380 1.360 1.380 1.360 1.400 305,000 420,332 1.3781 23.54 23.20 23.54 23.20 23.88 17,878 23.511 0.00%
2007-12-05 0 1.380 1.370 1.390 1.380 1.380 120,000 165,400 1.3783 23.54 23.37 23.71 23.54 23.54 7,034 23.514 1.47%
2007-12-04 0 1.360 1.340 1.360 1.340 1.400 220,000 301,200 1.3691 23.20 22.86 23.20 22.86 23.88 12,896 23.357 2.26%
2007-12-03 0 1.330 1.320 1.330 1.290 1.330 971,687 1,275,209 1.3124 22.69 22.52 22.69 22.01 22.69 56,957 22.389 0.76%
2007-11-30 0 1.320 1.320 1.350 1.310 1.350 672,500 897,925 1.3352 22.52 22.52 23.03 22.35 23.03 39,420 22.778 -1.49%
2007-11-29 0 1.340 1.340 1.350 1.320 1.350 217,500 290,925 1.3376 22.86 22.86 23.03 22.52 23.03 12,749 22.819 2.29%
2007-11-28 0 1.310 1.310 1.340 1.310 1.340 90,000 119,650 1.3294 22.35 22.35 22.86 22.35 22.86 5,276 22.680 -1.50%
2007-11-27 0 1.330 1.310 1.330 1.310 1.370 138,453 182,691 1.3195 22.69 22.35 22.69 22.35 23.37 8,116 22.511 -2.92%
2007-11-26 0 1.370 1.340 1.380 1.340 1.370 94,215 127,170 1.3498 23.37 22.86 23.54 22.86 23.37 5,523 23.027 1.48%
2007-11-23 0 1.350 1.330 1.340 1.300 1.380 337,500 452,550 1.3409 23.03 22.69 22.86 22.18 23.54 19,783 22.875 0.75%
2007-11-22 0 1.340 1.320 1.340 1.270 1.350 245,000 327,900 1.3384 22.86 22.52 22.86 21.67 23.03 14,361 22.832 2.29%
2007-11-21 0 1.310 1.310 1.320 1.280 1.350 502,218 654,394 1.3030 22.35 22.35 22.52 21.84 23.03 29,439 22.229 -2.24%
2007-11-20 0 1.340 1.300 1.340 1.300 1.400 1,337,500 1,787,800 1.3367 22.86 22.18 22.86 22.18 23.88 78,400 22.803 -7.59%
2007-11-19 0 1.450 1.420 1.450 1.420 1.450 257,500 366,825 1.4246 24.74 24.23 24.74 24.23 24.74 15,094 24.303 -1.36%
2007-11-16 0 1.470 1.460 1.470 1.430 1.470 207,500 299,450 1.4431 25.08 24.91 25.08 24.40 25.08 12,163 24.620 0.00%
2007-11-15 0 1.470 1.470 1.480 1.450 1.480 455,000 661,875 1.4547 25.08 25.08 25.25 24.74 25.25 26,671 24.816 -2.00%
2007-11-14 0 1.500 1.480 1.500 1.480 1.500 565,000 842,100 1.4904 25.59 25.25 25.59 25.25 25.59 33,119 25.427 0.00%
2007-11-13 0 1.500 1.480 1.510 1.460 1.500 520,000 769,500 1.4798 25.59 25.25 25.76 24.91 25.59 30,481 25.245 0.67%
2007-11-12 0 1.490 1.460 1.490 1.440 1.490 325,381 474,033 1.4569 25.42 24.91 25.42 24.57 25.42 19,073 24.854 0.00%
2007-11-09 0 1.490 1.480 1.490 1.470 1.510 475,190 709,695 1.4935 25.42 25.25 25.42 25.08 25.76 27,854 25.479 -0.67%
2007-11-08 0 1.500 1.470 1.510 1.430 1.500 623,453 912,138 1.4630 25.59 25.08 25.76 24.40 25.59 36,545 24.959 -0.66%
2007-11-07 0 1.510 1.480 1.520 1.480 1.510 226,279 339,317 1.4996 25.76 25.25 25.93 25.25 25.76 13,264 25.582 1.34%
2007-11-06 0 1.490 1.480 1.500 1.460 1.500 437,881 649,377 1.4830 25.42 25.25 25.59 24.91 25.59 25,667 25.300 0.00%
2007-11-05 0 1.490 1.470 1.490 1.470 1.510 160,000 238,150 1.4884 25.42 25.08 25.42 25.08 25.76 9,379 25.393 -1.97%
2007-11-02 0 1.520 1.490 1.530 1.460 1.520 492,287 735,526 1.4941 25.93 25.42 26.10 24.91 25.93 28,856 25.489 2.70%
2007-11-01 0 1.480 1.450 1.480 1.440 1.520 2,822,140 4,147,071 1.4695 25.25 24.74 25.25 24.57 25.93 165,426 25.069 -2.63%
2007-10-31 0 1.520 1.490 1.520 1.500 1.550 872,500 1,324,125 1.5176 25.93 25.42 25.93 25.59 26.44 51,143 25.890 -0.65%
2007-10-30 0 1.530 1.520 1.530 1.510 1.540 455,000 692,925 1.5229 26.10 25.93 26.10 25.76 26.27 26,671 25.981 0.00%
2007-10-29 0 1.530 1.500 1.550 1.500 1.600 820,264 1,238,397 1.5098 26.10 25.59 26.44 25.59 27.30 48,081 25.756 0.66%
2007-10-26 0 1.520 1.490 1.520 1.490 1.520 582,500 874,475 1.5012 25.93 25.42 25.93 25.42 25.93 34,144 25.611 0.00%
2007-10-25 0 1.520 1.520 1.530 1.480 1.540 770,000 1,161,400 1.5083 25.93 25.93 26.10 25.25 26.27 45,135 25.732 0.66%
2007-10-24 0 1.510 1.510 1.530 1.420 1.520 1,210,000 1,796,075 1.4844 25.76 25.76 26.10 24.23 25.93 70,927 25.323 -0.66%
2007-10-23 0 1.520 1.500 1.520 1.490 1.560 1,515,000 2,307,325 1.5230 25.93 25.59 25.93 25.42 26.61 88,805 25.982 2.70%
2007-10-22 0 1.480 1.460 1.490 1.430 1.480 391,562 567,552 1.4495 25.25 24.91 25.42 24.40 25.25 22,952 24.728 1.37%
2007-10-18 0 1.460 1.440 1.460 1.430 1.500 839,219 1,214,957 1.4477 24.91 24.57 24.91 24.40 25.59 49,193 24.698 -2.67%
2007-10-17 0 1.500 1.480 1.500 1.430 1.520 1,605,000 2,381,975 1.4841 25.59 25.25 25.59 24.40 25.93 94,080 25.319 -5.06%
2007-10-16 0 1.580 1.580 1.590 1.550 1.640 726,631 1,150,358 1.5831 26.95 26.95 27.13 26.44 27.98 42,593 27.008 -2.47%
2007-10-15 0 1.620 1.610 1.630 1.620 1.710 682,500 1,121,075 1.6426 27.64 27.47 27.81 27.64 29.17 40,006 28.023 -4.71%
2007-10-12 0 1.700 1.690 1.700 1.670 1.740 393,500 663,425 1.6860 29.00 28.83 29.00 28.49 29.68 23,066 28.762 -1.73%
2007-10-11 0 1.730 1.700 1.750 1.670 1.730 127,958 217,090 1.6966 29.51 29.00 29.85 28.49 29.51 7,501 28.943 -0.57%
2007-10-10 0 1.740 1.720 1.750 1.680 1.750 605,000 1,039,850 1.7188 29.68 29.34 29.85 28.66 29.85 35,463 29.322 1.16%
2007-10-09 0 1.720 1.720 1.750 1.720 1.780 60,153 104,807 1.7423 29.34 29.34 29.85 29.34 30.37 3,526 29.724 -3.37%
2007-10-08 0 1.780 1.750 1.780 1.720 1.810 554,062 972,787 1.7557 30.37 29.85 30.37 29.34 30.88 32,477 29.953 1.71%
2007-10-05 0 1.750 1.740 1.790 1.750 1.810 475,625 842,025 1.7704 29.85 29.68 30.54 29.85 30.88 27,880 30.202 -1.69%
2007-10-04 0 1.780 1.780 1.810 1.770 1.830 910,000 1,625,150 1.7859 30.37 30.37 30.88 30.20 31.22 53,342 30.467 -2.20%
2007-10-03 0 1.820 1.810 1.820 1.790 1.830 570,000 1,029,625 1.8064 31.05 30.88 31.05 30.54 31.22 33,412 30.816 -0.55%
2007-10-02 0 1.830 1.820 1.830 1.790 1.830 1,510,000 2,731,575 1.8090 31.22 31.05 31.22 30.54 31.22 88,512 30.861 2.23%
2007-09-28 0 1.790 1.780 1.790 1.760 1.800 537,500 954,675 1.7761 30.54 30.37 30.54 30.03 30.71 31,507 30.301 0.00%
2007-09-27 0 1.790 1.770 1.800 1.770 1.800 312,500 558,550 1.7874 30.54 30.20 30.71 30.20 30.71 18,318 30.492 -0.56%
2007-09-25 0 1.800 1.780 1.800 1.770 1.810 517,500 922,700 1.7830 30.71 30.37 30.71 30.20 30.88 30,334 30.418 0.00%
2007-09-24 0 1.800 1.790 1.800 1.770 1.810 511,517 914,906 1.7886 30.71 30.54 30.71 30.20 30.88 29,984 30.514 0.00%
2007-09-21 0 1.800 1.790 1.810 1.790 1.810 421,230 758,077 1.7997 30.71 30.54 30.88 30.54 30.88 24,691 30.702 -2.17%
2007-09-20 0 1.840 1.810 1.840 1.800 1.840 685,000 1,236,775 1.8055 31.39 30.88 31.39 30.71 31.39 40,153 30.802 0.00%
2007-09-19 0 1.840 1.840 1.850 1.820 1.850 360,000 661,275 1.8369 31.39 31.39 31.56 31.05 31.56 21,102 31.337 1.10%
2007-09-18 0 1.820 1.820 1.830 1.790 1.850 276,342 504,116 1.8242 31.05 31.05 31.22 30.54 31.56 16,198 31.121 0.55%
2007-09-17 0 1.810 1.790 1.810 1.790 1.820 279,272 503,865 1.8042 30.88 30.54 30.88 30.54 31.05 16,370 30.780 -1.63%
2007-09-14 0 1.840 1.820 1.840 1.810 1.860 387,500 707,175 1.8250 31.39 31.05 31.39 30.88 31.73 22,714 31.134 -0.54%
2007-09-13 0 1.850 1.840 1.850 1.810 1.880 1,712,500 3,127,075 1.8260 31.56 31.39 31.56 30.88 32.07 100,382 31.152 -0.54%
2007-09-12 0 1.860 1.820 1.860 1.750 1.860 667,500 1,217,275 1.8236 31.73 31.05 31.73 29.85 31.73 39,127 31.111 5.08%
2007-09-11 0 1.770 1.770 1.780 1.760 1.780 122,500 216,800 1.7698 30.20 30.20 30.37 30.03 30.37 7,181 30.192 0.85%
2007-09-10 0 1.790 1.780 1.790 1.770 1.790 625,000 1,112,700 1.7803 29.94 29.77 29.94 29.61 29.94 37,366 29.778 0.00%
2007-09-07 0 1.790 1.780 1.790 1.770 1.800 260,000 466,275 1.7934 29.94 29.77 29.94 29.61 30.11 15,544 29.996 0.00%
2007-09-06 0 1.790 1.780 1.790 1.770 1.800 430,000 765,750 1.7808 29.94 29.77 29.94 29.61 30.11 25,708 29.786 0.56%
2007-09-05 0 1.780 1.770 1.790 1.750 1.820 275,000 492,200 1.7898 29.77 29.61 29.94 29.27 30.44 16,441 29.937 1.71%
2007-09-04 0 1.750 1.750 1.770 1.720 1.790 612,500 1,078,525 1.7609 29.27 29.27 29.61 28.77 29.94 36,619 29.453 0.57%
2007-09-03 0 1.740 1.720 1.740 1.720 1.740 407,500 702,575 1.7241 29.10 28.77 29.10 28.77 29.10 24,363 28.838 0.58%
2007-08-31 0 1.730 1.700 1.730 1.700 1.730 622,500 1,069,750 1.7185 28.94 28.43 28.94 28.43 28.94 37,217 28.744 0.58%
2007-08-30 0 1.720 1.710 1.720 1.700 1.740 607,500 1,043,150 1.7171 28.77 28.60 28.77 28.43 29.10 36,320 28.721 0.00%
2007-08-29 0 1.720 1.700 1.720 1.690 1.760 672,500 1,144,500 1.7019 28.77 28.43 28.77 28.27 29.44 40,206 28.466 -3.91%
2007-08-28 0 1.790 1.780 1.790 1.740 1.840 1,010,000 1,797,450 1.7797 29.94 29.77 29.94 29.10 30.78 60,384 29.767 -1.10%
2007-08-27 0 1.810 1.810 1.830 1.750 1.850 1,132,500 2,046,250 1.8068 30.27 30.27 30.61 29.27 30.94 67,708 30.222 4.62%
2007-08-24 0 1.730 1.720 1.740 1.690 1.730 237,156 406,181 1.7127 28.94 28.77 29.10 28.27 28.94 14,179 28.647 0.58%
2007-08-23 0 1.720 1.720 1.730 1.660 1.730 1,007,500 1,717,175 1.7044 28.77 28.77 28.94 27.77 28.94 60,234 28.508 1.78%
2007-08-22 0 1.690 1.690 1.710 1.650 1.700 923,750 1,543,575 1.6710 28.27 28.27 28.60 27.60 28.43 55,227 27.949 0.00%
2007-08-21 0 1.690 1.690 1.700 1.660 1.720 1,154,687 1,947,518 1.6866 28.27 28.27 28.43 27.77 28.77 69,034 28.211 1.81%
2007-08-20 0 1.660 1.650 1.670 1.650 1.710 1,465,000 2,453,050 1.6744 27.77 27.60 27.93 27.60 28.60 87,587 28.007 3.11%
2007-08-17 0 1.610 1.600 1.610 1.500 1.720 2,620,000 4,296,825 1.6400 26.93 26.76 26.93 25.09 28.77 156,640 27.431 -6.94%
2007-08-16 0 1.730 1.670 1.730 1.660 1.800 2,385,000 4,088,550 1.7143 28.94 27.93 28.94 27.77 30.11 142,590 28.674 -7.98%
2007-08-15 0 1.880 1.880 1.890 1.880 1.970 2,247,500 4,319,875 1.9221 31.45 31.45 31.61 31.45 32.95 134,369 32.149 -6.47%
2007-08-14 0 2.010 2.010 2.020 2.000 2.020 357,500 718,250 2.0091 33.62 33.62 33.79 33.45 33.79 21,374 33.605 -0.99%
2007-08-13 0 2.030 2.010 2.050 1.990 2.030 775,234 1,549,474 1.9987 33.95 33.62 34.29 33.29 33.95 46,348 33.431 2.01%
2007-08-10 0 1.990 1.990 2.020 1.980 2.020 300,000 599,475 1.9983 33.29 33.29 33.79 33.12 33.79 17,936 33.423 -3.86%
2007-08-09 0 2.070 2.050 2.080 2.030 2.080 381,562 781,593 2.0484 34.62 34.29 34.79 33.95 34.79 22,812 34.262 1.97%
2007-08-08 0 2.030 2.010 2.030 2.020 2.100 920,000 1,880,500 2.0440 33.95 33.62 33.95 33.79 35.13 55,003 34.189 -2.40%
2007-08-07 0 2.080 2.080 2.100 2.010 2.150 2,262,500 4,644,175 2.0527 34.79 34.79 35.13 33.62 35.96 135,266 34.334 -0.95%
2007-08-06 0 2.100 2.100 2.130 2.060 2.130 382,531 799,937 2.0912 35.13 35.13 35.63 34.46 35.63 22,870 34.978 -1.41%
2007-08-03 0 2.130 2.130 2.180 2.130 2.300 1,092,500 2,352,325 2.1532 35.63 35.63 36.46 35.63 38.47 65,316 36.014 -2.29%
2007-08-02 0 2.180 2.150 2.180 2.130 2.300 2,872,733 6,265,282 2.1809 36.46 35.96 36.46 35.63 38.47 171,749 36.479 1.87%
2007-08-01 0 2.140 2.140 2.160 2.060 2.250 1,422,500 3,087,850 2.1707 35.79 35.79 36.13 34.46 37.63 85,046 36.308 -4.89%
2007-07-31 0 2.250 2.230 2.260 2.220 2.310 1,948,818 4,414,107 2.2650 37.63 37.30 37.80 37.13 38.64 116,512 37.885 -1.75%
2007-07-30 0 2.290 2.290 2.300 2.270 2.300 737,500 1,688,100 2.2889 38.30 38.30 38.47 37.97 38.47 44,092 38.286 0.00%
2007-07-27 0 2.290 2.280 2.300 2.250 2.330 2,135,000 4,886,750 2.2889 38.30 38.14 38.47 37.63 38.97 127,643 38.284 -2.97%
2007-07-26 0 2.360 2.330 2.360 2.330 2.400 1,672,500 3,952,250 2.3631 39.47 38.97 39.47 38.97 40.14 99,992 39.526 -0.84%
2007-07-25 0 2.380 2.380 2.390 2.340 2.390 757,500 1,797,475 2.3729 39.81 39.81 39.98 39.14 39.98 45,288 39.690 -0.42%
2007-07-24 0 2.390 2.390 2.400 2.320 2.390 2,722,500 6,433,500 2.3631 39.98 39.98 40.14 38.81 39.98 162,768 39.526 3.46%
2007-07-23 0 2.310 2.300 2.310 2.260 2.390 3,600,000 8,299,175 2.3053 38.64 38.47 38.64 37.80 39.98 215,230 38.560 -5.33%
2007-07-20 0 2.440 2.420 2.440 2.360 2.450 1,000,000 2,427,150 2.4272 40.81 40.48 40.81 39.47 40.98 59,786 40.597 2.95%
2007-07-19 0 2.370 2.360 2.370 2.280 2.380 1,777,500 4,132,775 2.3250 39.64 39.47 39.64 38.14 39.81 106,270 38.889 2.60%
2007-07-18 0 2.310 2.300 2.320 2.310 2.380 1,231,875 2,881,438 2.3391 38.64 38.47 38.81 38.64 39.81 73,649 39.124 -3.35%
2007-07-17 0 2.390 2.390 2.400 2.360 2.420 1,130,750 2,708,040 2.3949 39.98 39.98 40.14 39.47 40.48 67,603 40.058 -1.24%
2007-07-16 0 2.420 2.410 2.430 2.410 2.460 981,172 2,382,154 2.4279 40.48 40.31 40.64 40.31 41.15 58,660 40.609 -1.63%
2007-07-13 0 2.460 2.460 2.480 2.460 2.530 523,437 1,300,024 2.4836 41.15 41.15 41.48 41.15 42.32 31,294 41.542 -0.81%
2007-07-12 0 2.480 2.480 2.490 2.480 2.550 1,499,843 3,786,825 2.5248 41.48 41.48 41.65 41.48 42.65 89,670 42.231 -2.75%
2007-07-11 0 2.550 2.520 2.550 2.350 2.550 3,235,488 8,080,211 2.4974 42.65 42.15 42.65 39.31 42.65 193,437 41.772 2.00%
2007-07-10 0 2.500 2.500 2.520 2.480 2.510 1,870,602 4,677,320 2.5004 41.82 41.82 42.15 41.48 41.98 111,836 41.823 -0.40%
2007-07-09 0 2.510 2.500 2.520 2.380 2.600 3,980,014 9,928,869 2.4947 41.98 41.82 42.15 39.81 43.49 237,949 41.727 8.19%
2007-07-06 0 2.320 2.290 2.320 2.230 2.350 1,283,341 2,951,517 2.2999 38.81 38.30 38.81 37.30 39.31 76,726 38.468 -1.28%
2007-07-05 0 2.350 2.340 2.350 2.310 2.400 700,642 1,647,089 2.3508 39.31 39.14 39.31 38.64 40.14 41,889 39.321 -2.08%
2007-07-04 0 2.400 2.400 2.410 2.370 2.410 1,285,312 3,079,449 2.3959 40.14 40.14 40.31 39.64 40.31 76,844 40.074 0.42%
2007-07-03 0 2.390 2.390 2.400 2.370 2.430 760,000 1,823,225 2.3990 39.98 39.98 40.14 39.64 40.64 45,437 40.126 0.42%
2007-06-29 0 2.380 2.380 2.400 2.360 2.380 1,467,500 3,486,125 2.3756 39.81 39.81 40.14 39.47 39.81 87,736 39.734 0.00%
2007-06-28 0 2.380 2.360 2.380 2.360 2.410 1,695,000 4,023,575 2.3738 39.81 39.47 39.81 39.47 40.31 101,337 39.705 1.71%
2007-06-27 0 2.340 2.320 2.340 2.340 2.380 1,000,000 2,354,125 2.3541 39.14 38.81 39.14 39.14 39.81 59,786 39.376 -0.43%
2007-06-26 0 2.350 2.350 2.370 2.340 2.410 1,205,000 2,855,475 2.3697 39.31 39.31 39.64 39.14 40.31 72,042 39.636 -2.49%
2007-06-25 0 2.410 2.410 2.420 2.400 2.450 1,237,000 3,004,825 2.4291 40.31 40.31 40.48 40.14 40.98 73,955 40.630 0.42%
2007-06-22 0 2.400 2.400 2.440 2.300 2.400 955,000 2,248,150 2.3541 40.14 40.14 40.81 38.47 40.14 57,096 39.375 4.35%
2007-06-21 0 2.300 2.300 2.330 2.290 2.360 2,358,347 5,444,887 2.3088 38.47 38.47 38.97 38.30 39.47 140,996 38.617 0.00%
2007-06-20 0 2.300 2.280 2.330 2.290 2.400 3,160,150 7,385,110 2.3369 38.47 38.14 38.97 38.30 40.14 188,933 39.089 -1.71%
2007-06-18 0 2.340 2.330 2.340 2.150 2.490 1,920,625 4,557,438 2.3729 39.14 38.97 39.14 35.96 41.65 114,827 39.690 -4.88%
2007-06-15 0 2.460 2.450 2.470 2.450 2.510 737,500 1,819,800 2.4675 41.15 40.98 41.31 40.98 41.98 44,092 41.273 -1.20%
2007-06-14 0 2.490 2.480 2.500 2.480 2.510 657,500 1,640,050 2.4944 41.65 41.48 41.82 41.48 41.98 39,309 41.722 -1.58%
2007-06-13 0 2.530 2.530 2.550 2.470 2.530 907,500 2,265,450 2.4964 42.32 42.32 42.65 41.31 42.32 54,256 41.755 1.61%
2007-06-12 0 2.490 2.490 2.500 2.470 2.510 2,017,500 5,012,700 2.4846 41.65 41.65 41.82 41.31 41.98 120,618 41.558 -0.40%
2007-06-11 0 2.500 2.490 2.510 2.490 2.520 835,000 2,090,300 2.5034 41.82 41.65 41.98 41.65 42.15 49,921 41.872 0.00%
2007-06-08 0 2.500 2.500 2.510 2.480 2.510 845,000 2,108,350 2.4951 41.82 41.82 41.98 41.48 41.98 50,519 41.734 0.81%
2007-06-07 0 2.480 2.480 2.490 2.470 2.500 622,500 1,545,875 2.4833 41.48 41.48 41.65 41.31 41.82 37,217 41.537 -1.59%
2007-06-06 0 2.520 2.500 2.520 2.480 2.540 1,623,046 4,088,774 2.5192 42.15 41.82 42.15 41.48 42.48 97,036 42.137 0.00%
2007-06-05 0 2.520 2.490 2.520 2.470 2.530 2,214,375 5,551,956 2.5072 42.15 41.65 42.15 41.31 42.32 132,389 41.937 0.00%
2007-06-04 0 2.520 2.500 2.520 2.470 2.530 4,039,062 10,098,299 2.5002 42.15 41.82 42.15 41.31 42.32 241,480 41.818 -0.40%
2007-06-01 0 2.530 2.530 2.540 2.510 2.580 5,294,841 13,434,166 2.5372 42.32 42.32 42.48 41.98 43.15 316,558 42.438 0.40%
2007-05-31 0 2.520 2.480 2.530 2.460 2.530 3,010,000 7,507,000 2.4940 42.15 41.48 42.32 41.15 42.32 179,956 41.716 -0.40%
2007-05-30 0 2.530 2.510 2.540 2.520 2.700 2,386,366 6,134,040 2.5705 42.32 41.98 42.48 42.15 45.16 142,671 42.994 -0.78%
2007-05-29 0 2.550 2.540 2.550 2.520 2.600 707,500 1,804,625 2.5507 42.65 42.48 42.65 42.15 43.49 42,299 42.664 -1.54%
2007-05-28 0 2.590 2.580 2.600 2.570 2.620 547,500 1,421,675 2.5967 43.32 43.15 43.49 42.99 43.82 32,733 43.433 -0.77%
2007-05-25 0 2.610 2.610 2.620 2.590 2.610 2,263,912 5,882,796 2.5985 43.66 43.66 43.82 43.32 43.66 135,350 43.463 0.00%
2007-05-23 0 2.610 2.610 2.620 2.590 2.620 2,116,805 5,520,746 2.6081 43.66 43.66 43.82 43.32 43.82 126,555 43.623 0.38%
2007-05-22 0 2.600 2.600 2.610 2.550 2.600 1,287,500 3,333,075 2.5888 43.49 43.49 43.66 42.65 43.49 76,975 43.301 0.39%
2007-05-21 0 2.590 2.580 2.600 2.570 2.620 1,112,500 2,892,200 2.5997 43.32 43.15 43.49 42.99 43.82 66,512 43.484 0.00%
2007-05-18 0 2.590 2.580 2.590 2.530 2.650 3,170,728 8,228,219 2.5951 43.32 43.15 43.32 42.32 44.32 189,565 43.406 2.37%
2007-05-17 0 2.530 2.520 2.530 2.500 2.530 520,488 1,309,915 2.5167 42.32 42.15 42.32 41.82 42.32 31,118 42.095 0.40%
2007-05-16 0 2.520 2.510 2.520 2.500 2.520 667,695 1,677,547 2.5124 42.15 41.98 42.15 41.82 42.15 39,919 42.024 0.40%
2007-05-15 0 2.510 2.510 2.520 2.500 2.540 760,000 1,916,400 2.5216 41.98 41.98 42.15 41.82 42.48 45,437 42.177 -1.18%
2007-05-14 0 2.540 2.520 2.540 2.500 2.550 1,321,250 3,323,025 2.5151 42.48 42.15 42.48 41.82 42.65 78,992 42.068 0.00%
2007-05-11 0 2.540 2.530 2.540 2.500 2.550 755,693 1,905,127 2.5210 42.48 42.32 42.48 41.82 42.65 45,180 42.168 0.79%
2007-05-10 0 2.520 2.510 2.520 2.500 2.530 629,608 1,580,707 2.5106 42.15 41.98 42.15 41.82 42.32 37,642 41.993 -0.40%
2007-05-09 0 2.530 2.510 2.530 2.500 2.550 390,000 980,450 2.5140 42.32 41.98 42.32 41.82 42.65 23,317 42.049 0.00%
2007-05-08 0 2.530 2.520 2.540 2.510 2.550 1,852,045 4,671,056 2.5221 42.32 42.15 42.48 41.98 42.65 110,727 42.186 -1.17%
2007-05-07 0 2.560 2.560 2.570 2.550 2.580 1,147,500 2,939,500 2.5617 42.82 42.82 42.99 42.65 43.15 68,605 42.847 -1.16%
2007-05-04 0 2.590 2.580 2.590 2.570 2.610 1,042,500 2,696,900 2.5870 43.32 43.15 43.32 42.99 43.66 62,327 43.270 0.00%
2007-05-03 0 2.590 2.580 2.590 2.520 2.650 1,910,616 4,948,318 2.5899 43.32 43.15 43.32 42.15 44.32 114,228 43.320 4.02%
2007-05-02 0 2.490 2.480 2.500 2.480 2.530 1,617,424 4,046,966 2.5021 41.65 41.48 41.82 41.48 42.32 96,699 41.851 0.40%
2007-04-30 0 2.480 2.470 2.490 2.470 2.550 3,230,000 8,059,675 2.4953 41.48 41.31 41.65 41.31 42.65 193,109 41.736 -2.36%
2007-04-27 0 2.540 2.540 2.550 2.500 2.550 1,244,132 3,156,173 2.5368 42.48 42.48 42.65 41.82 42.65 74,382 42.432 -0.39%
2007-04-26 0 2.550 2.540 2.560 2.530 2.580 2,417,500 6,186,300 2.5590 42.65 42.48 42.82 42.32 43.15 144,533 42.802 0.39%
2007-04-25 0 2.540 2.530 2.550 2.510 2.560 2,803,037 7,099,918 2.5329 42.48 42.32 42.65 41.98 42.82 167,583 42.367 -0.78%
2007-04-24 0 2.560 2.560 2.600 2.550 2.670 3,156,093 8,216,608 2.6034 42.82 42.82 43.49 42.65 44.66 188,690 43.545 -4.12%
2007-04-23 0 2.670 2.660 2.670 2.600 2.740 3,815,412 10,296,887 2.6988 44.66 44.49 44.66 43.49 45.83 228,109 45.140 3.09%
2007-04-20 0 2.590 2.580 2.590 2.500 2.610 6,403,434 16,534,410 2.5821 43.32 43.15 43.32 41.82 43.66 382,836 43.189 3.60%
2007-04-19 0 2.500 2.490 2.500 2.480 2.540 1,387,500 3,458,850 2.4929 41.82 41.65 41.82 41.48 42.48 82,953 41.696 -0.79%
2007-04-18 0 2.520 2.510 2.520 2.460 2.550 2,750,062 6,911,852 2.5133 42.15 41.98 42.15 41.15 42.65 164,415 42.039 3.28%
2007-04-17 0 2.440 2.420 2.440 2.420 2.470 2,233,750 5,459,750 2.4442 40.81 40.48 40.81 40.48 41.31 133,547 40.883 -0.41%
2007-04-16 0 2.450 2.450 2.460 2.320 2.460 3,687,462 8,926,235 2.4207 40.98 40.98 41.15 38.81 41.15 220,459 40.489 6.06%
2007-04-13 0 2.310 2.310 2.330 2.310 2.360 718,800 1,671,275 2.3251 38.64 38.64 38.97 38.64 39.47 42,974 38.890 -1.28%
2007-04-12 0 2.340 2.330 2.340 2.250 2.380 1,967,213 4,575,168 2.3257 39.14 38.97 39.14 37.63 39.81 117,612 38.901 3.08%
2007-04-11 0 2.270 2.270 2.280 2.260 2.350 4,820,920 11,004,899 2.2827 37.97 37.97 38.14 37.80 39.31 288,224 38.182 -5.02%
2007-04-10 0 2.390 2.380 2.390 2.000 2.420 9,829,671 22,471,416 2.2861 39.98 39.81 39.98 33.45 40.48 587,677 38.238 -2.05%
2007-04-04 0 2.440 2.430 2.440 2.420 2.510 1,740,329 4,265,580 2.4510 40.81 40.64 40.81 40.48 41.98 104,047 40.996 -1.21%
2007-04-03 0 2.470 2.470 2.480 2.470 2.510 1,058,779 2,631,570 2.4855 41.31 41.31 41.48 41.31 41.98 63,300 41.573 -0.40%
2007-04-02 0 2.480 2.480 2.490 2.410 2.660 10,226,219 26,052,960 2.5477 41.48 41.48 41.65 40.31 44.49 611,386 42.613 -1.98%
2007-03-30 0 2.530 2.520 2.540 2.320 2.550 9,714,689 23,709,133 2.4405 42.32 42.15 42.48 38.81 42.65 580,803 40.821 9.05%
2007-03-29 0 2.320 2.320 2.330 2.230 2.330 16,305,888 37,142,147 2.2778 38.81 38.81 38.97 37.30 38.97 974,865 38.100 4.50%
2007-03-28 0 2.220 2.220 2.230 2.060 2.230 20,308,318 42,917,502 2.1133 37.13 37.13 37.30 34.46 37.30 1,214,155 35.348 7.77%
2007-03-27 0 2.060 2.050 2.060 2.050 2.080 2,506,283 5,164,679 2.0607 34.46 34.29 34.46 34.29 34.79 149,841 34.468 0.00%
2007-03-26 0 2.060 2.060 2.070 2.050 2.090 2,935,000 6,075,100 2.0699 34.46 34.46 34.62 34.29 34.96 175,472 34.621 1.48%
2007-03-23 0 2.030 2.030 2.050 2.010 2.080 4,283,437 8,775,552 2.0487 33.95 33.95 34.29 33.62 34.79 256,090 34.267 1.00%
2007-03-22 0 2.010 2.000 2.010 1.990 2.020 1,052,863 2,104,086 1.9984 33.62 33.45 33.62 33.29 33.79 62,947 33.427 0.00%
2007-03-21 0 2.010 2.010 2.020 1.990 2.010 525,702 1,051,769 2.0007 33.62 33.62 33.79 33.29 33.62 31,430 33.464 0.50%
2007-03-20 0 2.000 1.990 2.000 2.000 2.020 875,000 1,756,350 2.0073 33.45 33.29 33.45 33.45 33.79 52,313 33.574 0.50%
2007-03-19 0 1.990 1.980 1.990 1.980 2.010 1,002,500 2,000,875 1.9959 33.29 33.12 33.29 33.12 33.62 59,936 33.384 0.00%
2007-03-16 0 1.990 1.990 2.000 1.980 2.040 2,985,000 5,990,675 2.0069 33.29 33.29 33.45 33.12 34.12 178,461 33.568 -0.50%
2007-03-15 0 2.000 2.000 2.030 2.000 2.040 3,780,000 7,624,875 2.0172 33.45 33.45 33.95 33.45 34.12 225,991 33.740 0.00%
2007-03-14 0 2.000 1.990 2.000 1.920 2.010 2,342,772 4,616,708 1.9706 33.45 33.29 33.45 32.11 33.62 140,065 32.961 -1.48%
2007-03-13 0 2.030 2.030 2.040 1.960 2.100 6,107,562 12,357,482 2.0233 33.95 33.95 34.12 32.78 35.13 365,147 33.842 4.10%
2007-03-12 0 1.950 1.940 1.950 1.920 1.980 2,375,000 4,632,950 1.9507 32.62 32.45 32.62 32.11 33.12 141,992 32.628 1.04%
2007-03-09 0 1.930 1.910 1.930 1.910 1.950 427,500 823,600 1.9265 32.28 31.95 32.28 31.95 32.62 25,559 32.224 0.00%
2007-03-08 0 1.930 1.920 1.930 1.920 1.950 660,500 1,272,915 1.9272 32.28 32.11 32.28 32.11 32.62 39,489 32.235 0.52%
2007-03-07 0 1.920 1.920 1.930 1.880 1.960 4,179,022 8,073,656 1.9319 32.11 32.11 32.28 31.45 32.78 249,847 32.314 2.13%
2007-03-06 0 1.880 1.880 1.890 1.810 1.910 2,577,928 4,835,417 1.8757 31.45 31.45 31.61 30.27 31.95 154,124 31.374 2.73%
2007-03-05 0 1.830 1.820 1.850 1.820 1.920 3,301,776 6,105,038 1.8490 30.61 30.44 30.94 30.44 32.11 197,400 30.927 -5.67%
2007-03-02 0 1.940 1.940 1.950 1.900 1.970 3,442,381 6,639,801 1.9288 32.45 32.45 32.62 31.78 32.95 205,806 32.262 -2.51%
2007-03-01 0 1.990 2.000 2.010 1.970 2.020 2,283,886 4,577,874 2.0044 33.29 33.45 33.62 32.95 33.79 136,545 33.527 -0.50%
2007-02-28 0 2.000 1.990 2.000 1.840 2.000 4,957,500 9,560,600 1.9285 33.45 33.29 33.45 30.78 33.45 296,389 32.257 -1.48%
2007-02-27 0 2.030 2.030 2.040 2.010 2.050 5,869,801 11,917,197 2.0303 33.95 33.95 34.12 33.62 34.29 350,932 33.959 1.00%
2007-02-26 0 2.010 2.000 2.010 1.950 2.030 8,383,241 16,677,116 1.9893 33.62 33.45 33.62 32.62 33.95 501,201 33.274 3.08%
2007-02-23 0 1.950 1.960 1.970 1.840 1.970 6,797,147 13,095,405 1.9266 32.62 32.78 32.95 30.78 32.95 406,375 32.225 3.72%
2007-02-22 0 1.880 1.860 1.880 1.840 1.890 2,207,330 4,130,391 1.8712 31.45 31.11 31.45 30.78 31.61 131,968 31.299 3.30%
2007-02-21 0 1.820 1.820 1.840 1.820 1.840 455,000 832,525 1.8297 30.44 30.44 30.78 30.44 30.78 27,203 30.605 -1.62%
2007-02-16 0 1.850 1.840 1.860 1.790 1.890 3,968,242 7,264,138 1.8306 30.94 30.78 31.11 29.94 31.61 237,246 30.619 3.35%
2007-02-15 0 1.790 1.790 1.800 1.780 1.800 1,315,136 2,356,339 1.7917 29.94 29.94 30.11 29.77 30.11 78,627 29.969 -0.56%
2007-02-14 0 1.800 1.790 1.800 1.770 1.800 1,610,000 2,873,950 1.7851 30.11 29.94 30.11 29.61 30.11 96,256 29.857 1.12%
2007-02-13 0 1.780 1.770 1.780 1.770 1.830 1,607,500 2,880,025 1.7916 29.77 29.61 29.77 29.61 30.61 96,106 29.967 -2.73%
2007-02-12 0 1.830 1.820 1.830 1.810 1.860 3,935,233 7,229,040 1.8370 30.61 30.44 30.61 30.27 31.11 235,272 30.726 0.55%
2007-02-09 0 1.820 1.820 1.830 1.760 1.840 5,694,062 10,279,849 1.8054 30.44 30.44 30.61 29.44 30.78 340,426 30.197 2.25%
2007-02-08 0 1.780 1.760 1.780 1.760 1.800 1,362,500 2,431,200 1.7844 29.77 29.44 29.77 29.44 30.11 81,459 29.846 0.00%
2007-02-07 0 1.780 1.780 1.790 1.770 1.800 3,079,888 5,507,783 1.7883 29.77 29.77 29.94 29.61 30.11 184,134 29.912 0.56%
2007-02-06 0 1.770 1.770 1.780 1.760 1.800 626,593 1,109,436 1.7706 29.61 29.61 29.77 29.44 30.11 37,462 29.615 -1.12%
2007-02-05 0 1.790 1.770 1.790 1.740 1.800 5,794,496 10,274,863 1.7732 29.94 29.61 29.94 29.10 30.11 346,430 29.659 3.47%
2007-02-02 0 1.730 1.710 1.730 1.720 1.740 1,060,000 1,830,625 1.7270 28.94 28.60 28.94 28.77 29.10 63,373 28.886 0.58%
2007-02-01 0 1.720 1.710 1.730 1.700 1.740 3,976,250 6,858,875 1.7250 28.77 28.60 28.94 28.43 29.10 237,724 28.852 -0.58%
2007-01-31 0 1.730 1.730 1.740 1.670 1.740 2,918,763 4,946,709 1.6948 28.94 28.94 29.10 27.93 29.10 174,501 28.348 3.59%
2007-01-30 0 1.670 1.660 1.670 1.650 1.670 2,155,000 3,576,000 1.6594 27.93 27.77 27.93 27.60 27.93 128,839 27.756 1.21%
2007-01-29 0 1.650 1.650 1.660 1.650 1.690 1,232,500 2,040,200 1.6553 27.60 27.60 27.77 27.60 28.27 73,686 27.688 -2.37%
2007-01-26 0 1.690 1.680 1.690 1.660 1.720 2,739,415 4,589,893 1.6755 28.27 28.10 28.27 27.77 28.77 163,779 28.025 -0.59%
2007-01-25 0 1.700 1.700 1.710 1.700 1.750 2,685,025 4,611,940 1.7177 28.43 28.43 28.60 28.43 29.27 160,527 28.730 -2.30%
2007-01-24 0 1.740 1.740 1.750 1.720 1.760 3,073,125 5,343,556 1.7388 29.10 29.10 29.27 28.77 29.44 183,730 29.084 -1.69%
2007-01-23 0 1.770 1.760 1.770 1.760 1.800 1,589,803 2,807,750 1.7661 29.61 29.44 29.61 29.44 30.11 95,048 29.540 0.00%
2007-01-22 0 1.770 1.770 1.780 1.770 1.800 1,400,000 2,495,100 1.7822 29.61 29.61 29.77 29.61 30.11 83,701 29.810 -1.12%
2007-01-19 0 1.790 1.780 1.790 1.770 1.790 1,502,531 2,677,479 1.7820 29.94 29.77 29.94 29.61 29.94 89,830 29.806 0.56%
2007-01-18 0 1.780 1.770 1.780 1.770 1.800 2,972,187 5,312,080 1.7873 29.77 29.61 29.77 29.61 30.11 177,695 29.894 0.56%
2007-01-17 0 1.770 1.760 1.770 1.730 1.770 1,827,500 3,197,250 1.7495 29.61 29.44 29.61 28.94 29.61 109,259 29.263 1.72%
2007-01-16 0 1.740 1.740 1.750 1.730 1.750 1,095,000 1,905,075 1.7398 29.10 29.10 29.27 28.94 29.27 65,466 29.100 -0.57%
2007-01-15 0 1.750 1.750 1.760 1.730 1.770 2,152,052 3,764,604 1.7493 29.27 29.27 29.44 28.94 29.61 128,663 29.259 1.74%
2007-01-12 0 1.720 1.720 1.740 1.700 1.760 2,337,500 4,048,450 1.7320 28.77 28.77 29.10 28.43 29.44 139,750 28.969 -0.86%
2007-01-11 0 1.780 1.780 1.790 1.780 1.820 2,530,000 4,541,275 1.7950 29.02 29.02 29.18 29.02 29.67 155,182 29.264 -1.11%
2007-01-10 0 1.800 1.790 1.800 1.750 1.840 4,452,500 7,999,675 1.7967 29.35 29.18 29.35 28.53 30.00 273,102 29.292 0.56%
2007-01-09 0 1.790 1.790 1.800 1.680 1.800 11,054,778 19,364,099 1.7516 29.18 29.18 29.35 27.39 29.35 678,064 28.558 6.55%
2007-01-08 0 1.680 1.670 1.680 1.630 1.680 835,500 1,382,380 1.6546 27.39 27.23 27.39 26.57 27.39 51,247 26.975 1.20%
2007-01-05 0 1.660 1.650 1.660 1.630 1.660 1,752,500 2,892,275 1.6504 27.06 26.90 27.06 26.57 27.06 107,493 26.907 1.22%
2007-01-04 0 1.640 1.630 1.640 1.630 1.660 2,324,750 3,809,378 1.6386 26.74 26.57 26.74 26.57 27.06 142,593 26.715 -0.61%
2007-01-03 0 1.650 1.650 1.660 1.650 1.680 2,184,608 3,628,944 1.6611 26.90 26.90 27.06 26.90 27.39 133,997 27.082 -1.79%
2007-01-02 0 1.680 1.670 1.680 1.650 1.680 2,651,600 4,444,849 1.6763 27.39 27.23 27.39 26.90 27.39 162,640 27.329 0.60%
2006-12-29 0 1.670 1.660 1.670 1.630 1.670 2,460,818 4,057,634 1.6489 27.23 27.06 27.23 26.57 27.23 150,939 26.883 1.21%
2006-12-28 0 1.650 1.640 1.650 1.630 1.660 3,252,500 5,339,700 1.6417 26.90 26.74 26.90 26.57 27.06 199,498 26.766 1.23%
2006-12-27 0 1.630 1.620 1.630 1.620 1.660 2,380,000 3,907,875 1.6420 26.57 26.41 26.57 26.41 27.06 145,981 26.770 -1.21%
2006-12-22 0 1.650 1.640 1.660 1.640 1.660 3,970,000 6,530,675 1.6450 26.90 26.74 27.06 26.74 27.06 243,507 26.819 1.23%
2006-12-21 0 1.630 1.620 1.630 1.620 1.660 3,647,500 5,961,250 1.6343 26.57 26.41 26.57 26.41 27.06 223,726 26.645 -1.21%
2006-12-20 0 1.650 1.640 1.650 1.630 1.680 8,345,000 13,794,325 1.6530 26.90 26.74 26.90 26.57 27.39 511,855 26.950 0.61%
2006-12-19 0 1.640 1.640 1.650 1.630 1.660 2,043,877 3,354,673 1.6413 26.74 26.74 26.90 26.57 27.06 125,365 26.759 -0.61%
2006-12-18 0 1.650 1.640 1.650 1.630 1.680 5,575,000 9,259,975 1.6610 26.90 26.74 26.90 26.57 27.39 341,952 27.080 3.12%
2006-12-15 0 1.600 1.590 1.600 1.590 1.620 1,512,500 2,431,275 1.6075 26.09 25.92 26.09 25.92 26.41 92,772 26.207 -0.62%
2006-12-14 0 1.610 1.600 1.610 1.570 1.610 2,082,343 3,337,583 1.6028 26.25 26.09 26.25 25.60 26.25 127,724 26.131 1.90%
2006-12-13 0 1.580 1.570 1.580 1.570 1.610 3,156,482 4,998,997 1.5837 25.76 25.60 25.76 25.60 26.25 193,608 25.820 -2.47%
2006-12-12 0 1.620 1.610 1.620 1.600 1.640 1,723,500 2,786,265 1.6166 26.41 26.25 26.41 26.09 26.74 105,714 26.357 -1.22%
2006-12-11 0 1.640 1.630 1.640 1.630 1.650 1,300,000 2,132,600 1.6405 26.74 26.57 26.74 26.57 26.90 79,738 26.745 0.61%
2006-12-08 0 1.630 1.630 1.640 1.610 1.650 1,092,496 1,786,535 1.6353 26.57 26.57 26.74 26.25 26.90 67,010 26.661 0.00%
2006-12-07 0 1.630 1.630 1.650 1.620 1.660 2,942,500 4,809,950 1.6346 26.57 26.57 26.90 26.41 27.06 180,483 26.650 -1.81%
2006-12-06 0 1.660 1.660 1.670 1.650 1.680 1,172,500 1,948,675 1.6620 27.06 27.06 27.23 26.90 27.39 71,917 27.096 0.00%
2006-12-05 0 1.660 1.660 1.680 1.660 1.710 4,807,500 8,061,200 1.6768 27.06 27.06 27.39 27.06 27.88 294,876 27.338 0.61%
2006-12-04 0 1.650 1.650 1.660 1.620 1.670 3,574,263 5,895,381 1.6494 26.90 26.90 27.06 26.41 27.23 219,234 26.891 1.23%
2006-12-01 0 1.630 1.630 1.650 1.630 1.700 3,875,573 6,452,633 1.6649 26.57 26.57 26.90 26.57 27.72 237,715 27.144 -2.40%
2006-11-30 0 1.670 1.660 1.670 1.630 1.680 5,490,351 9,093,228 1.6562 27.23 27.06 27.23 26.57 27.39 336,760 27.002 3.73%
2006-11-29 0 1.610 1.610 1.620 1.580 1.610 2,010,000 3,208,425 1.5962 26.25 26.25 26.41 25.76 26.25 123,287 26.024 2.55%
2006-11-28 0 1.570 1.560 1.570 1.560 1.620 5,664,002 8,927,533 1.5762 25.60 25.43 25.60 25.43 26.41 347,411 25.697 -3.68%
2006-11-27 0 1.630 1.620 1.630 1.620 1.640 4,867,187 7,933,599 1.6300 26.57 26.41 26.57 26.41 26.74 298,537 26.575 2.52%
2006-11-24 0 1.590 1.590 1.600 1.580 1.610 2,195,265 3,493,151 1.5912 25.92 25.92 26.09 25.76 26.25 134,650 25.942 -0.62%
2006-11-23 0 1.600 1.600 1.610 1.600 1.630 1,980,888 3,184,344 1.6075 26.09 26.09 26.25 26.09 26.57 121,501 26.208 0.00%
2006-11-22 0 1.600 1.590 1.600 1.590 1.640 3,379,334 5,425,343 1.6054 26.09 25.92 26.09 25.92 26.74 207,277 26.174 -1.84%
2006-11-21 0 1.630 1.630 1.640 1.600 1.660 6,291,682 10,292,744 1.6359 26.57 26.57 26.74 26.09 27.06 385,911 26.671 2.52%
2006-11-20 0 1.590 1.580 1.590 1.520 1.600 6,565,505 10,348,240 1.5762 25.92 25.76 25.92 24.78 26.09 402,707 25.697 4.61%
2006-11-17 0 1.520 1.520 1.530 1.490 1.530 2,884,689 4,379,184 1.5181 24.78 24.78 24.94 24.29 24.94 176,937 24.750 1.33%
2006-11-16 0 1.500 1.490 1.500 1.490 1.520 2,930,350 4,389,349 1.4979 24.46 24.29 24.46 24.29 24.78 179,738 24.421 0.00%
2006-11-15 0 1.500 1.490 1.500 1.480 1.500 4,570,000 6,808,925 1.4899 24.46 24.29 24.46 24.13 24.46 280,309 24.291 0.67%
2006-11-14 0 1.490 1.480 1.490 1.450 1.490 6,986,483 10,299,352 1.4742 24.29 24.13 24.29 23.64 24.29 428,528 24.034 3.47%
2006-11-13 0 1.440 1.440 1.450 1.420 1.450 3,956,763 5,682,893 1.4362 23.48 23.48 23.64 23.15 23.64 242,695 23.416 2.13%
2006-11-10 0 1.410 1.400 1.420 1.400 1.430 7,401,682 10,485,913 1.4167 22.99 22.82 23.15 22.82 23.31 453,995 23.097 0.71%
2006-11-09 0 1.400 1.390 1.400 1.380 1.400 1,907,500 2,648,275 1.3883 22.82 22.66 22.82 22.50 22.82 117,000 22.635 0.72%
2006-11-08 0 1.390 1.390 1.400 1.380 1.390 677,500 941,125 1.3891 22.66 22.66 22.82 22.50 22.66 41,556 22.647 0.00%
2006-11-07 0 1.390 1.390 1.400 1.390 1.420 2,283,673 3,210,659 1.4059 22.66 22.66 22.82 22.66 23.15 140,073 22.921 -1.42%
2006-11-06 0 1.410 1.400 1.410 1.380 1.420 2,417,500 3,396,575 1.4050 22.99 22.82 22.99 22.50 23.15 148,282 22.906 1.44%
2006-11-03 0 1.390 1.390 1.400 1.380 1.400 1,862,500 2,578,875 1.3846 22.66 22.66 22.82 22.50 22.82 114,240 22.574 -1.42%
2006-11-02 0 1.410 1.400 1.410 1.410 1.440 4,094,062 5,814,899 1.4203 22.99 22.82 22.99 22.99 23.48 251,116 23.156 1.44%
2006-11-01 0 1.390 1.390 1.400 1.380 1.430 2,227,500 3,128,800 1.4046 22.66 22.66 22.82 22.50 23.31 136,628 22.900 -1.42%
2006-10-31 0 1.410 1.390 1.410 1.350 1.410 2,980,546 4,140,776 1.3893 22.99 22.66 22.99 22.01 22.99 182,817 22.650 4.44%
2006-10-27 0 1.350 1.350 1.360 1.340 1.370 3,823,450 5,167,674 1.3516 22.01 22.01 22.17 21.85 22.34 234,518 22.035 -2.17%
2006-10-26 0 1.380 1.370 1.380 1.370 1.400 3,767,460 5,203,355 1.3811 22.50 22.34 22.50 22.34 22.82 231,084 22.517 -1.43%
2006-10-25 0 1.400 1.410 1.420 1.400 1.420 2,936,250 4,130,688 1.4068 22.82 22.99 23.15 22.82 23.15 180,100 22.936 -1.41%
2006-10-24 0 1.420 1.420 1.430 1.400 1.460 14,523,244 20,922,763 1.4406 23.15 23.15 23.31 22.82 23.80 890,808 23.487 1.43%
2006-10-23 0 1.400 1.390 1.400 1.380 1.420 5,452,500 7,647,975 1.4027 22.82 22.66 22.82 22.50 23.15 334,438 22.868 2.94%
2006-10-20 0 1.360 1.360 1.370 1.300 1.380 6,788,957 9,217,163 1.3577 22.17 22.17 22.34 21.19 22.50 416,412 22.135 3.82%
2006-10-19 0 1.310 1.300 1.320 1.270 1.310 2,937,500 3,816,600 1.2993 21.36 21.19 21.52 20.71 21.36 180,177 21.183 3.15%
2006-10-18 0 1.270 1.260 1.280 1.260 1.280 1,085,000 1,380,550 1.2724 20.71 20.54 20.87 20.54 20.87 66,550 20.744 -0.78%
2006-10-17 0 1.280 1.260 1.280 1.250 1.280 819,140 1,038,909 1.2683 20.87 20.54 20.87 20.38 20.87 50,243 20.678 0.00%
2006-10-16 0 1.280 1.270 1.280 1.260 1.280 1,253,986 1,590,575 1.2684 20.87 20.71 20.87 20.54 20.87 76,915 20.680 1.59%
2006-10-13 0 1.260 1.260 1.270 1.260 1.280 1,625,000 2,068,875 1.2732 20.54 20.54 20.71 20.54 20.87 99,672 20.757 -0.79%
2006-10-12 0 1.270 1.270 1.280 1.270 1.280 464,960 591,351 1.2718 20.71 20.71 20.87 20.71 20.87 28,519 20.735 -0.78%
2006-10-11 0 1.280 1.280 1.290 1.270 1.280 587,500 751,500 1.2791 20.87 20.87 21.03 20.71 20.87 36,035 20.855 0.00%
2006-10-10 0 1.280 1.280 1.290 1.250 1.280 920,000 1,168,775 1.2704 20.87 20.87 21.03 20.38 20.87 56,430 20.712 3.23%
2006-10-09 0 1.240 1.230 1.240 1.240 1.250 755,432 938,323 1.2421 20.22 20.05 20.22 20.22 20.38 46,336 20.251 -0.80%
2006-10-06 0 1.250 1.240 1.250 1.230 1.250 2,150,000 2,675,975 1.2446 20.38 20.22 20.38 20.05 20.38 131,874 20.292 -1.57%
2006-10-05 0 1.270 1.270 1.280 1.250 1.320 6,647,500 8,475,400 1.2750 20.71 20.71 20.87 20.38 21.52 407,736 20.786 -4.51%
2006-10-04 0 1.330 1.310 1.330 1.310 1.350 4,269,000 5,648,905 1.3232 21.68 21.36 21.68 21.36 22.01 261,846 21.573 -1.48%
2006-10-03 0 1.350 1.350 1.360 1.350 1.390 2,012,500 2,736,175 1.3596 22.01 22.01 22.17 22.01 22.66 123,440 22.166 -2.88%
2006-09-29 0 1.390 1.360 1.400 1.330 1.400 4,097,500 5,548,950 1.3542 22.66 22.17 22.82 21.68 22.82 251,327 22.079 2.21%
2006-09-28 0 1.360 1.360 1.370 1.350 1.380 1,822,500 2,479,775 1.3606 22.17 22.17 22.34 22.01 22.50 111,786 22.183 -1.45%
2006-09-27 0 1.380 1.370 1.380 1.350 1.380 1,503,013 2,056,942 1.3685 22.50 22.34 22.50 22.01 22.50 92,190 22.312 2.22%
2006-09-26 0 1.350 1.340 1.360 1.340 1.360 1,945,819 2,622,081 1.3475 22.01 21.85 22.17 21.85 22.17 119,350 21.970 -0.74%
2006-09-25 0 1.360 1.360 1.370 1.350 1.420 7,130,636 9,847,734 1.3810 22.17 22.17 22.34 22.01 23.15 437,370 22.516 -1.45%
2006-09-22 0 1.380 1.380 1.390 1.300 1.380 7,413,671 10,002,794 1.3492 22.50 22.50 22.66 21.19 22.50 454,730 21.997 3.76%
2006-09-21 0 1.330 1.320 1.330 1.320 1.340 1,832,634 2,427,157 1.3244 21.68 21.52 21.68 21.52 21.85 112,408 21.592 0.00%
2006-09-20 0 1.330 1.320 1.330 1.260 1.330 11,313,738 14,625,580 1.2927 21.68 21.52 21.68 20.54 21.68 693,948 21.076 6.40%
2006-09-19 0 1.250 1.250 1.270 1.250 1.260 2,315,000 2,906,975 1.2557 20.38 20.38 20.71 20.38 20.54 141,995 20.472 0.00%
2006-09-18 0 1.250 1.240 1.250 1.240 1.250 1,272,500 1,590,425 1.2498 20.38 20.22 20.38 20.22 20.38 78,051 20.377 0.81%
2006-09-15 0 1.240 1.240 1.250 1.240 1.250 2,744,000 3,410,900 1.2430 20.22 20.22 20.38 20.22 20.38 168,308 20.266 -0.80%
2006-09-14 0 1.250 1.250 1.260 1.240 1.250 4,632,500 5,753,175 1.2419 20.38 20.38 20.54 20.22 20.38 284,142 20.248 0.00%
2006-09-13 0 1.250 1.240 1.250 1.240 1.260 5,753,525 7,189,240 1.2495 20.38 20.22 20.38 20.22 20.54 352,902 20.372 0.81%
2006-09-12 0 1.240 1.240 1.250 1.220 1.260 7,674,802 9,559,762 1.2456 20.22 20.22 20.38 19.89 20.54 470,747 20.308 1.64%
2006-09-11 0 1.220 1.220 1.230 1.210 1.250 4,074,374 4,978,375 1.2219 19.89 19.89 20.05 19.73 20.38 249,909 19.921 1.67%
2006-09-08 0 1.230 1.220 1.230 1.210 1.230 1,107,500 1,350,525 1.2194 19.56 19.41 19.56 19.25 19.56 69,629 19.396 1.65%
2006-09-07 0 1.210 1.210 1.220 1.210 1.220 497,500 604,325 1.2147 19.25 19.25 19.41 19.25 19.41 31,278 19.321 -0.82%
2006-09-06 0 1.220 1.210 1.220 1.220 1.220 839,248 1,023,795 1.2199 19.41 19.25 19.41 19.41 19.41 52,764 19.403 0.00%
2006-09-05 0 1.220 1.220 1.230 1.210 1.220 610,937 745,015 1.2195 19.41 19.41 19.56 19.25 19.41 38,410 19.397 -0.81%
2006-09-04 0 1.230 1.220 1.230 1.210 1.230 662,500 809,825 1.2224 19.56 19.41 19.56 19.25 19.56 41,651 19.443 1.65%
2006-09-01 0 1.210 1.210 1.230 1.210 1.240 1,455,000 1,768,825 1.2157 19.25 19.25 19.56 19.25 19.72 91,476 19.336 -2.42%
2006-08-31 0 1.240 1.250 1.260 1.200 1.250 3,495,232 4,277,819 1.2239 19.72 19.88 20.04 19.09 19.88 219,746 19.467 3.33%
2006-08-30 0 1.200 1.190 1.200 1.180 1.200 731,953 872,015 1.1914 19.09 18.93 19.09 18.77 19.09 46,018 18.949 0.84%
2006-08-29 0 1.190 1.190 1.200 1.190 1.190 585,641 696,794 1.1898 18.93 18.93 19.09 18.93 18.93 36,819 18.925 0.00%
2006-08-28 0 1.190 1.190 1.200 1.180 1.200 1,167,500 1,390,875 1.1913 18.93 18.93 19.09 18.77 19.09 73,401 18.949 1.71%
2006-08-25 0 1.170 1.170 1.180 1.170 1.180 370,000 433,300 1.1711 18.61 18.61 18.77 18.61 18.77 23,262 18.627 0.00%
2006-08-24 0 1.170 1.170 1.180 1.170 1.180 144,875 170,109 1.1742 18.61 18.61 18.77 18.61 18.77 9,108 18.676 -0.85%
2006-08-23 0 1.180 1.170 1.180 1.170 1.180 415,000 485,750 1.1705 18.77 18.61 18.77 18.61 18.77 26,091 18.617 0.85%
2006-08-22 0 1.170 1.170 1.180 1.170 1.190 315,000 370,800 1.1771 18.61 18.61 18.77 18.61 18.93 19,804 18.723 0.00%
2006-08-21 0 1.170 1.160 1.170 1.160 1.170 854,608 994,411 1.1636 18.61 18.45 18.61 18.45 18.61 53,729 18.508 -0.85%
2006-08-18 0 1.180 1.170 1.180 1.150 1.200 2,397,500 2,838,975 1.1841 18.77 18.61 18.77 18.29 19.09 150,731 18.835 2.61%
2006-08-17 0 1.150 1.140 1.150 1.140 1.150 490,000 563,450 1.1499 18.29 18.13 18.29 18.13 18.29 30,806 18.290 0.00%
2006-08-16 0 1.150 1.140 1.160 1.140 1.160 467,500 535,550 1.1456 18.29 18.13 18.45 18.13 18.45 29,392 18.221 0.88%
2006-08-15 0 1.140 1.130 1.140 1.130 1.150 960,000 1,095,500 1.1411 18.13 17.97 18.13 17.97 18.29 60,355 18.151 0.00%
2006-08-14 0 1.140 1.140 1.150 1.140 1.160 380,026 433,804 1.1415 18.13 18.13 18.29 18.13 18.45 23,892 18.157 -1.72%
2006-08-11 0 1.160 1.150 1.160 1.150 1.160 405,253 467,878 1.1545 18.45 18.29 18.45 18.29 18.45 25,478 18.364 0.00%
2006-08-10 0 1.160 1.160 1.170 1.140 1.170 777,500 896,650 1.1532 18.45 18.45 18.61 18.13 18.61 48,882 18.343 -0.85%
2006-08-09 0 1.170 1.160 1.170 1.160 1.170 762,500 884,950 1.1606 18.61 18.45 18.61 18.45 18.61 47,938 18.460 0.00%
2006-08-08 0 1.170 1.150 1.170 1.160 1.170 487,719 568,145 1.1649 18.61 18.29 18.61 18.45 18.61 30,663 18.529 -0.85%
2006-08-07 0 1.180 1.160 1.180 1.160 1.180 422,500 494,375 1.1701 18.77 18.45 18.77 18.45 18.77 26,563 18.612 1.72%
2006-08-04 0 1.160 1.160 1.170 1.160 1.180 802,500 938,650 1.1697 18.45 18.45 18.61 18.45 18.77 50,453 18.604 -0.85%
2006-08-03 0 1.170 1.160 1.170 1.150 1.180 2,040,000 2,380,250 1.1668 18.61 18.45 18.61 18.29 18.77 128,255 18.559 3.54%
2006-08-02 0 1.130 1.130 1.140 1.130 1.190 2,262,500 2,609,725 1.1535 17.97 17.97 18.13 17.97 18.93 142,244 18.347 -4.24%
2006-08-01 0 1.180 1.180 1.190 1.180 1.230 2,392,852 2,855,487 1.1933 18.77 18.77 18.93 18.77 19.56 150,439 18.981 -2.48%
2006-07-31 0 1.210 1.220 1.230 1.140 1.220 9,675,000 11,487,475 1.1873 19.25 19.41 19.56 18.13 19.41 608,269 18.886 7.08%
2006-07-28 0 1.130 1.110 1.130 1.070 1.130 7,875,000 8,746,900 1.1107 17.97 17.66 17.97 17.02 17.97 495,102 17.667 6.60%
2006-07-27 0 1.060 1.060 1.070 1.050 1.070 1,430,000 1,516,200 1.0603 16.86 16.86 17.02 16.70 17.02 89,904 16.865 0.00%
2006-07-26 0 1.060 1.050 1.060 1.050 1.070 4,360,000 4,616,525 1.0588 16.86 16.70 16.86 16.70 17.02 274,114 16.842 0.95%
2006-07-25 0 1.050 1.040 1.050 1.030 1.140 15,690,000 16,910,225 1.0778 16.70 16.54 16.70 16.38 18.13 986,433 17.143 -13.93%
2006-07-24 0 1.220 1.220 1.230 1.210 1.250 5,517,500 6,744,625 1.2224 19.41 19.41 19.56 19.25 19.88 346,886 19.443 -1.61%
2006-07-21 0 1.240 1.230 1.240 1.190 1.270 26,130,580 32,385,225 1.2394 19.72 19.56 19.72 18.93 20.20 1,642,833 19.713 6.90%
2006-07-20 0 1.160 1.150 1.160 1.140 1.200 1,285,000 1,483,425 1.1544 18.45 18.29 18.45 18.13 19.09 80,788 18.362 2.65%
2006-07-19 0 1.130 1.130 1.140 1.130 1.140 1,577,500 1,782,750 1.1301 17.97 17.97 18.13 17.97 18.13 99,178 17.975 -1.74%
2006-07-18 0 1.150 1.140 1.150 1.130 1.150 778,763 888,515 1.1409 18.29 18.13 18.29 17.97 18.29 48,961 18.147 0.88%
2006-07-17 0 1.140 1.130 1.140 1.120 1.140 1,195,000 1,358,650 1.1369 18.13 17.97 18.13 17.81 18.13 75,130 18.084 -0.87%
2006-07-14 0 1.150 1.140 1.150 1.110 1.150 1,002,500 1,125,275 1.1225 18.29 18.13 18.29 17.66 18.29 63,027 17.854 -0.86%
2006-07-13 0 1.160 1.150 1.170 1.150 1.180 242,500 281,275 1.1599 18.45 18.29 18.61 18.29 18.77 15,246 18.449 0.00%
2006-07-12 0 1.160 1.160 1.170 1.160 1.170 325,000 379,750 1.1685 18.45 18.45 18.61 18.45 18.61 20,433 18.585 -0.85%
2006-07-11 0 1.170 1.160 1.180 1.170 1.170 50,000 58,500 1.1700 18.61 18.45 18.77 18.61 18.61 3,144 18.610 0.00%
2006-07-10 0 1.170 1.150 1.170 1.150 1.170 70,000 81,500 1.1643 18.61 18.29 18.61 18.29 18.61 4,401 18.519 0.86%
2006-07-07 0 1.160 1.150 1.160 1.150 1.160 470,000 542,100 1.1534 18.45 18.29 18.45 18.29 18.45 29,549 18.346 -0.85%
2006-07-06 0 1.170 1.160 1.190 1.170 1.180 220,000 257,425 1.1701 18.61 18.45 18.93 18.61 18.77 13,831 18.612 0.00%
2006-07-05 0 1.170 1.170 1.180 1.170 1.170 445,000 520,650 1.1700 18.61 18.61 18.77 18.61 18.61 27,977 18.610 -0.85%
2006-07-04 0 1.180 1.170 1.180 1.170 1.180 282,500 332,225 1.1760 18.77 18.61 18.77 18.61 18.77 17,761 18.706 -0.84%
2006-07-03 0 1.190 1.180 1.190 1.180 1.190 85,818 101,324 1.1807 18.93 18.77 18.93 18.77 18.93 5,395 18.780 -0.83%
2006-06-30 0 1.200 1.190 1.200 1.160 1.200 2,019,140 2,382,645 1.1800 19.09 18.93 19.09 18.45 19.09 126,944 18.769 1.69%
2006-06-29 0 1.180 1.170 1.180 1.170 1.180 476,628 561,590 1.1783 18.77 18.61 18.77 18.61 18.77 29,966 18.741 -0.84%
2006-06-28 0 1.190 1.160 1.190 1.170 1.190 467,500 549,600 1.1756 18.93 18.45 18.93 18.61 18.93 29,392 18.699 0.85%
2006-06-27 0 1.180 1.160 1.180 1.170 1.190 437,500 513,675 1.1741 18.77 18.45 18.77 18.61 18.93 27,506 18.675 -0.84%
2006-06-26 0 1.190 1.180 1.190 1.170 1.190 843,068 994,023 1.1791 18.93 18.77 18.93 18.61 18.93 53,004 18.754 0.85%
2006-06-23 0 1.180 1.170 1.180 1.160 1.200 1,370,083 1,611,520 1.1762 18.77 18.61 18.77 18.45 19.09 86,137 18.709 -0.84%
2006-06-22 0 1.190 1.180 1.190 1.150 1.190 2,320,546 2,728,122 1.1756 18.93 18.77 18.93 18.29 18.93 145,893 18.699 2.59%
2006-06-21 0 1.160 1.150 1.160 1.110 1.170 560,000 631,575 1.1278 18.45 18.29 18.45 17.66 18.61 35,207 17.939 3.57%
2006-06-20 0 1.120 1.110 1.120 1.110 1.160 327,500 365,150 1.1150 17.81 17.66 17.81 17.66 18.45 20,590 17.734 0.00%
2006-06-19 0 1.120 1.110 1.130 1.120 1.120 30,000 33,600 1.1200 17.81 17.66 17.97 17.81 17.81 1,886 17.814 0.00%
2006-06-16 0 1.120 1.120 1.130 1.110 1.130 562,500 631,925 1.1234 17.81 17.81 17.97 17.66 17.97 35,364 17.869 0.90%
2006-06-15 0 1.110 1.110 1.120 1.100 1.120 715,000 792,775 1.1088 17.66 17.66 17.81 17.50 17.81 44,952 17.636 0.00%
2006-06-14 0 1.110 1.100 1.110 1.090 1.110 345,708 382,925 1.1077 17.66 17.50 17.66 17.34 17.66 21,735 17.618 0.00%
2006-06-13 0 1.110 1.100 1.110 1.110 1.150 2,135,000 2,389,850 1.1194 17.66 17.50 17.66 17.66 18.29 134,228 17.804 -4.31%
2006-06-12 0 1.160 1.150 1.160 1.140 1.160 147,500 169,700 1.1505 18.45 18.29 18.45 18.13 18.45 9,273 18.300 0.87%
2006-06-09 0 1.150 1.140 1.150 1.130 1.150 695,546 794,595 1.1424 18.29 18.13 18.29 17.97 18.29 43,729 18.171 0.00%
2006-06-08 0 1.150 1.150 1.160 1.140 1.180 3,150,000 3,687,900 1.1708 18.29 18.29 18.45 18.13 18.77 198,041 18.622 -1.71%
2006-06-07 0 1.170 1.160 1.170 1.150 1.170 885,000 1,025,000 1.1582 18.61 18.45 18.61 18.29 18.61 55,640 18.422 1.74%
2006-06-06 0 1.150 1.150 1.170 1.150 1.160 460,000 533,400 1.1596 18.29 18.29 18.61 18.29 18.45 28,920 18.444 -0.86%
2006-06-05 0 1.160 1.160 1.170 1.160 1.170 1,103,983 1,281,576 1.1609 18.45 18.45 18.61 18.45 18.61 69,408 18.464 0.00%
2006-06-02 0 1.160 1.150 1.160 1.150 1.170 2,302,500 2,672,900 1.1609 18.45 18.29 18.45 18.29 18.61 144,759 18.465 0.00%
2006-06-01 0 1.160 1.150 1.160 1.150 1.180 515,000 595,650 1.1566 18.45 18.29 18.45 18.29 18.77 32,378 18.397 -1.69%
2006-05-30 0 1.180 1.170 1.180 1.130 1.180 2,305,000 2,650,900 1.1501 18.77 18.61 18.77 17.97 18.77 144,916 18.293 3.51%
2006-05-29 0 1.140 1.130 1.140 1.110 1.140 1,923,006 2,167,257 1.1270 18.13 17.97 18.13 17.66 18.13 120,900 17.926 2.70%
2006-05-26 0 1.110 1.100 1.110 1.100 1.110 370,000 410,100 1.1084 17.66 17.50 17.66 17.50 17.66 23,262 17.630 0.00%
2006-05-25 0 1.110 1.100 1.110 1.090 1.110 1,242,500 1,366,125 1.0995 17.66 17.50 17.66 17.34 17.66 78,116 17.488 0.00%
2006-05-24 0 1.110 1.100 1.110 1.090 1.120 535,000 591,150 1.1050 17.66 17.50 17.66 17.34 17.81 33,636 17.575 0.91%
2006-05-23 0 1.100 1.100 1.110 1.090 1.100 554,703 607,860 1.0958 17.50 17.50 17.66 17.34 17.50 34,874 17.430 -0.90%
2006-05-22 0 1.110 1.110 1.120 1.100 1.140 2,567,500 2,881,700 1.1224 17.66 17.66 17.81 17.50 18.13 161,419 17.852 0.91%
2006-05-19 0 1.100 1.090 1.100 1.090 1.110 377,500 414,350 1.0976 17.50 17.34 17.50 17.34 17.66 23,733 17.458 -0.90%
2006-05-18 0 1.110 1.100 1.110 1.090 1.120 1,105,000 1,213,375 1.0981 17.66 17.50 17.66 17.34 17.81 69,472 17.466 -0.89%
2006-05-17 0 1.120 1.110 1.120 1.110 1.120 382,733 428,352 1.1192 17.81 17.66 17.81 17.66 17.81 24,062 17.802 0.90%
2006-05-16 0 1.110 1.100 1.120 1.100 1.120 1,015,000 1,127,950 1.1113 17.66 17.50 17.81 17.50 17.81 63,813 17.676 0.91%
2006-05-15 0 1.100 1.100 1.110 1.080 1.140 2,501,094 2,748,532 1.0989 17.50 17.50 17.66 17.18 18.13 157,244 17.479 -2.65%
2006-05-12 0 1.130 1.130 1.140 1.120 1.130 723,577 814,031 1.1250 17.97 17.97 18.13 17.81 17.97 45,491 17.894 -0.88%
2006-05-11 0 1.140 1.130 1.140 1.130 1.140 470,277 535,877 1.1395 18.13 17.97 18.13 17.97 18.13 29,566 18.125 0.88%
2006-05-10 0 1.130 1.130 1.140 1.130 1.160 1,475,000 1,681,400 1.1399 17.97 17.97 18.13 17.97 18.45 92,733 18.132 -1.74%
2006-05-09 0 1.150 1.150 1.160 1.150 1.170 2,292,500 2,653,750 1.1576 18.29 18.29 18.45 18.29 18.61 144,130 18.412 -0.86%
2006-05-08 0 1.160 1.150 1.160 1.150 1.170 1,244,421 1,437,300 1.1550 18.45 18.29 18.45 18.29 18.61 78,237 18.371 0.00%
2006-05-04 0 1.160 1.160 1.170 1.160 1.170 4,773,000 5,551,355 1.1631 18.45 18.45 18.61 18.45 18.61 300,079 18.500 0.87%
2006-05-03 0 1.150 1.140 1.160 1.150 1.160 2,190,000 2,518,600 1.1500 18.29 18.13 18.45 18.29 18.45 137,686 18.292 0.00%
2006-05-02 0 1.150 1.140 1.150 1.140 1.160 3,595,507 4,128,313 1.1482 18.29 18.13 18.29 18.13 18.45 226,050 18.263 1.77%
2006-04-28 0 1.130 1.120 1.130 1.120 1.160 480,000 542,600 1.1304 17.97 17.81 17.97 17.81 18.45 30,178 17.980 0.89%
2006-04-27 0 1.120 1.120 1.130 1.120 1.140 1,296,796 1,458,670 1.1248 17.81 17.81 17.97 17.81 18.13 81,530 17.891 0.00%
2006-04-26 0 1.120 1.120 1.130 1.120 1.140 1,150,000 1,297,800 1.1285 17.81 17.81 17.97 17.81 18.13 72,301 17.950 1.82%
2006-04-25 0 1.100 1.100 1.120 1.090 1.130 1,822,500 2,012,600 1.1043 17.50 17.50 17.81 17.34 17.97 114,581 17.565 -2.65%
2006-04-24 0 1.130 1.130 1.140 1.120 1.180 1,575,433 1,799,289 1.1421 17.97 17.97 18.13 17.81 18.77 99,048 18.166 -3.42%
2006-04-21 0 1.170 1.160 1.170 1.160 1.190 1,817,615 2,127,130 1.1703 18.61 18.45 18.61 18.45 18.93 114,274 18.614 -0.85%
2006-04-20 0 1.180 1.180 1.190 1.170 1.180 957,187 1,126,221 1.1766 18.77 18.77 18.93 18.61 18.77 60,178 18.715 0.00%
2006-04-19 0 1.180 1.170 1.180 1.150 1.200 1,842,578 2,177,537 1.1818 18.77 18.61 18.77 18.29 19.09 115,843 18.797 2.61%
2006-04-18 0 1.150 1.150 1.160 1.150 1.160 1,307,187 1,512,299 1.1569 18.29 18.29 18.45 18.29 18.45 82,183 18.402 -1.71%
2006-04-13 0 1.170 1.170 1.180 1.170 1.170 937,500 1,096,875 1.1700 18.61 18.61 18.77 18.61 18.61 58,941 18.610 0.00%
2006-04-12 0 1.170 1.160 1.170 1.160 1.210 2,830,012 3,326,339 1.1754 18.61 18.45 18.61 18.45 19.25 177,923 18.695 -2.50%
2006-04-11 0 1.200 1.200 1.210 1.200 1.230 3,140,000 3,802,400 1.2110 19.09 19.09 19.25 19.09 19.56 197,412 19.261 -2.44%
2006-04-10 0 1.230 1.230 1.240 1.230 1.250 973,137 1,205,939 1.2392 19.56 19.56 19.72 19.56 19.88 61,181 19.711 -0.81%
2006-04-07 0 1.240 1.240 1.250 1.230 1.250 5,224,899 6,465,054 1.2374 19.72 19.72 19.88 19.56 19.88 328,490 19.681 0.81%
2006-04-06 0 1.230 1.230 1.240 1.210 1.260 9,424,443 11,655,885 1.2368 19.56 19.56 19.72 19.25 20.04 592,516 19.672 4.24%
2006-04-04 0 1.180 1.190 1.200 1.170 1.190 5,480,265 6,475,755 1.1816 18.77 18.93 19.09 18.61 18.93 344,545 18.795 0.85%
2006-04-03 0 1.170 1.170 1.180 1.150 1.180 2,948,043 3,452,907 1.1713 18.61 18.61 18.77 18.29 18.77 185,344 18.630 0.86%
2006-03-31 0 1.160 1.160 1.170 1.150 1.180 3,357,500 3,904,100 1.1628 18.45 18.45 18.61 18.29 18.77 211,087 18.495 1.75%
2006-03-30 0 1.140 1.130 1.150 1.120 1.140 1,649,718 1,871,071 1.1342 18.13 17.97 18.29 17.81 18.13 103,718 18.040 1.79%
2006-03-29 0 1.120 1.110 1.130 1.110 1.120 1,460,000 1,634,700 1.1197 17.81 17.66 17.97 17.66 17.81 91,790 17.809 -0.88%
2006-03-28 0 1.130 1.120 1.130 1.120 1.150 1,851,875 2,104,363 1.1363 17.97 17.81 17.97 17.81 18.29 116,428 18.074 -0.88%
2006-03-27 0 1.140 1.130 1.140 1.090 1.140 2,495,663 2,808,057 1.1252 18.13 17.97 18.13 17.34 18.13 156,903 17.897 4.59%
2006-03-24 0 1.090 1.090 1.100 1.090 1.100 1,369,500 1,499,605 1.0950 17.34 17.34 17.50 17.34 17.50 86,101 17.417 0.00%
2006-03-23 0 1.090 1.090 1.100 1.090 1.100 2,731,640 2,978,238 1.0903 17.34 17.34 17.50 17.34 17.50 171,739 17.342 0.00%
2006-03-22 0 1.090 1.090 1.100 1.070 1.110 4,236,688 4,614,689 1.0892 17.34 17.34 17.50 17.02 17.66 266,361 17.325 1.87%
2006-03-21 0 1.070 1.060 1.080 1.050 1.070 1,157,500 1,231,925 1.0643 17.02 16.86 17.18 16.70 17.02 72,772 16.929 0.94%
2006-03-20 0 1.060 1.060 1.070 1.050 1.080 1,525,062 1,623,963 1.0649 16.86 16.86 17.02 16.70 17.18 95,881 16.937 1.92%
2006-03-17 0 1.040 1.040 1.050 1.030 1.040 3,295,000 3,425,800 1.0397 16.54 16.54 16.70 16.38 16.54 207,157 16.537 0.00%
2006-03-16 0 1.040 1.040 1.050 1.030 1.050 1,281,582 1,338,064 1.0441 16.54 16.54 16.70 16.38 16.70 80,573 16.607 0.97%
2006-03-15 0 1.030 1.030 1.040 1.010 1.040 584,375 599,881 1.0265 16.38 16.38 16.54 16.06 16.54 36,740 16.328 0.00%
2006-03-14 0 1.030 1.030 1.040 1.020 1.050 742,500 764,600 1.0298 16.38 16.38 16.54 16.22 16.70 46,681 16.379 -1.90%
2006-03-13 0 1.050 1.040 1.050 1.030 1.050 1,055,000 1,094,150 1.0371 16.70 16.54 16.70 16.38 16.70 66,328 16.496 2.94%
2006-03-10 0 1.020 1.020 1.030 0.980 1.060 6,755,077 6,866,727 1.0165 16.22 16.22 16.38 15.59 16.86 424,693 16.169 -3.77%
2006-03-09 0 1.060 1.060 1.070 1.050 1.120 3,320,000 3,579,575 1.0782 16.86 16.86 17.02 16.70 17.81 208,729 17.149 -4.50%
2006-03-08 0 1.110 1.090 1.110 1.090 1.140 3,041,093 3,374,673 1.1097 17.66 17.34 17.66 17.34 18.13 191,194 17.651 0.91%
2006-03-07 0 1.100 1.090 1.100 1.080 1.150 2,925,001 3,223,276 1.1020 17.50 17.34 17.50 17.18 18.29 183,895 17.528 -2.65%
2006-03-06 0 1.130 1.130 1.140 1.130 1.200 3,542,590 4,087,910 1.1539 17.97 17.97 18.13 17.97 19.09 222,723 18.354 -5.83%
2006-03-03 0 1.200 1.190 1.210 1.160 1.220 9,664,296 11,629,199 1.2033 19.09 18.93 19.25 18.45 19.41 607,596 19.140 2.56%
2006-03-02 0 1.170 1.160 1.170 1.080 1.180 12,400,843 14,065,515 1.1342 18.61 18.45 18.61 17.18 18.77 779,643 18.041 8.33%
2006-03-01 1 - - - - - 0 0 - 17.18 - - - - 0 - 0.00%
2006-02-28 1 - - - - - 0 0 - 17.18 - - - - 0 - 0.00%
2006-02-27 1 - - - - - 0 0 - 17.18 - - - - 0 - 0.00%
2006-02-24 1 - - - - - 0 0 - 17.18 - - - - 0 - 0.00%
2006-02-23 1 - - - - - 0 0 - 17.18 - - - - 0 - 0.00%
2006-02-22 1 - - - - - 0 0 - 17.18 - - - - 0 - 0.00%
2006-02-21 0 1.080 1.080 1.090 1.080 1.090 1,517,500 1,639,600 1.0805 17.18 17.18 17.34 17.18 17.34 95,405 17.186 -0.92%
2006-02-20 0 1.090 1.090 1.100 1.080 1.100 2,972,500 3,240,050 1.0900 17.34 17.34 17.50 17.18 17.50 186,882 17.337 1.87%
2006-02-17 0 1.070 1.060 1.070 1.050 1.080 5,027,371 5,362,842 1.0667 17.02 16.86 17.02 16.70 17.18 316,072 16.967 0.94%
2006-02-16 0 1.060 1.050 1.060 1.050 1.070 3,427,238 3,636,703 1.0611 16.86 16.70 16.86 16.70 17.02 215,471 16.878 1.92%
2006-02-15 0 1.040 1.040 1.050 1.030 1.050 2,406,088 2,504,249 1.0408 16.54 16.54 16.70 16.38 16.70 151,271 16.555 0.00%
2006-02-14 0 1.040 1.030 1.040 1.020 1.040 1,362,500 1,404,875 1.0311 16.54 16.38 16.54 16.22 16.54 85,661 16.400 0.97%
2006-02-13 0 1.030 1.020 1.030 1.020 1.030 1,082,500 1,105,650 1.0214 16.38 16.22 16.38 16.22 16.38 68,057 16.246 0.00%
2006-02-10 0 1.030 1.020 1.030 1.010 1.030 607,500 619,850 1.0203 16.38 16.22 16.38 16.06 16.38 38,194 16.229 0.00%
2006-02-09 0 1.030 1.020 1.030 1.010 1.050 1,517,500 1,558,900 1.0273 16.38 16.22 16.38 16.06 16.70 95,405 16.340 -1.90%
2006-02-08 0 1.050 1.040 1.050 1.010 1.050 6,610,207 6,841,417 1.0350 16.70 16.54 16.70 16.06 16.70 415,585 16.462 3.96%
2006-02-07 0 1.010 1.000 1.010 0.960 1.010 6,120,871 6,077,166 0.9929 16.06 15.91 16.06 15.27 16.06 384,820 15.792 5.21%
2006-02-06 0 0.960 0.960 0.970 0.960 0.980 577,500 557,900 0.9661 15.27 15.27 15.43 15.27 15.59 36,308 15.366 -1.03%
2006-02-03 0 0.970 0.960 0.980 0.950 0.970 842,500 809,900 0.9613 15.43 15.27 15.59 15.11 15.43 52,968 15.290 0.00%
2006-02-02 0 0.970 0.970 0.980 0.970 0.970 970,000 940,900 0.9700 15.43 15.43 15.59 15.43 15.43 60,984 15.429 0.00%
2006-02-01 0 0.970 0.970 0.980 0.970 0.990 372,500 362,625 0.9735 15.43 15.43 15.59 15.43 15.75 23,419 15.484 -2.02%
2006-01-27 0 0.990 0.980 0.990 0.980 0.990 530,000 522,100 0.9851 15.75 15.59 15.75 15.59 15.75 33,321 15.669 2.06%
2006-01-26 0 0.970 0.970 0.980 0.970 0.980 2,272,500 2,209,025 0.9721 15.43 15.43 15.59 15.43 15.59 142,872 15.462 1.04%
2006-01-25 0 0.960 0.950 0.960 0.950 1.000 3,774,204 3,665,851 0.9713 15.27 15.11 15.27 15.11 15.91 237,285 15.449 -4.00%
2006-01-24 0 1.000 1.000 1.010 1.000 1.030 2,056,443 2,068,189 1.0057 15.91 15.91 16.06 15.91 16.38 129,289 15.997 0.00%
2006-01-23 0 1.000 0.990 1.000 0.990 1.030 3,395,000 3,390,800 0.9988 15.91 15.75 15.91 15.75 16.38 213,444 15.886 -3.85%
2006-01-20 0 1.040 1.030 1.040 1.010 1.080 15,833,593 16,432,157 1.0378 16.54 16.38 16.54 16.06 17.18 995,460 16.507 4.00%
2006-01-19 0 1.000 0.990 1.000 0.940 1.000 12,842,968 12,511,574 0.9742 15.91 15.75 15.91 14.95 15.91 807,439 15.495 8.70%
2006-01-18 0 0.920 0.910 0.920 0.900 0.950 2,835,000 2,619,500 0.9240 14.63 14.47 14.63 14.32 15.11 178,237 14.697 0.00%
2006-01-17 0 0.920 0.920 0.930 0.920 0.970 2,261,249 2,126,237 0.9403 14.63 14.63 14.79 14.63 15.43 142,165 14.956 -4.17%
2006-01-16 0 0.960 0.960 0.970 0.960 0.980 1,337,500 1,291,525 0.9656 15.27 15.27 15.43 15.27 15.59 84,089 15.359 -1.03%
2006-01-13 0 0.970 0.960 0.970 0.930 0.970 4,899,500 4,684,920 0.9562 15.43 15.27 15.43 14.79 15.43 308,032 15.209 2.11%
2006-01-12 0 0.950 0.950 0.960 0.920 0.960 3,657,520 3,439,093 0.9403 15.11 15.11 15.27 14.63 15.27 229,949 14.956 1.06%
2006-01-11 0 0.970 0.970 0.980 0.970 1.000 3,730,000 3,671,300 0.9843 14.95 14.95 15.11 14.95 15.41 241,990 15.171 0.00%
2006-01-10 0 0.970 0.970 0.980 0.950 0.990 11,240,080 10,935,376 0.9729 14.95 14.95 15.11 14.64 15.26 729,219 14.996 3.19%
2006-01-09 0 0.940 0.940 0.950 0.910 0.960 4,636,513 4,379,764 0.9446 14.49 14.49 14.64 14.03 14.80 300,801 14.560 3.30%
2006-01-06 0 0.910 0.910 0.930 0.870 0.930 2,617,500 2,367,850 0.9046 14.03 14.03 14.33 13.41 14.33 169,815 13.944 2.25%
2006-01-05 0 0.890 0.890 0.900 0.880 0.910 2,301,784 2,059,596 0.8948 13.72 13.72 13.87 13.56 14.03 149,332 13.792 -2.20%
2006-01-04 0 0.910 0.900 0.920 0.900 0.930 5,015,931 4,562,151 0.9095 14.03 13.87 14.18 13.87 14.33 325,417 14.019 -2.15%
2006-01-03 0 0.930 0.920 0.930 0.900 0.960 7,595,395 7,132,375 0.9390 14.33 14.18 14.33 13.87 14.80 492,764 14.474 2.20%
2005-12-30 0 0.910 0.900 0.910 0.830 0.920 12,117,862 10,693,886 0.8825 14.03 13.87 14.03 12.79 14.18 786,166 13.603 9.64%
2005-12-29 0 0.830 0.820 0.830 0.790 0.830 3,346,297 2,727,824 0.8152 12.79 12.64 12.79 12.18 12.79 217,096 12.565 3.75%
2005-12-28 0 0.800 0.800 0.810 0.790 0.800 1,027,500 821,350 0.7994 12.33 12.33 12.49 12.18 12.33 66,661 12.321 0.00%
2005-12-23 0 0.800 0.790 0.800 0.790 0.810 2,407,500 1,920,600 0.7978 12.33 12.18 12.33 12.18 12.49 156,191 12.297 0.00%
2005-12-22 0 0.800 0.800 0.810 0.790 0.810 2,259,819 1,815,048 0.8032 12.33 12.33 12.49 12.18 12.49 146,609 12.380 1.27%
2005-12-21 0 0.790 0.790 0.800 0.770 0.790 4,097,000 3,201,400 0.7814 12.18 12.18 12.33 11.87 12.18 265,800 12.044 3.95%
2005-12-20 0 0.760 0.760 0.770 0.750 0.770 1,202,300 920,581 0.7657 11.71 11.71 11.87 11.56 11.87 78,001 11.802 0.00%
2005-12-19 0 0.760 0.760 0.770 0.750 0.770 1,862,500 1,415,425 0.7600 11.71 11.71 11.87 11.56 11.87 120,833 11.714 1.33%
2005-12-16 0 0.750 0.750 0.760 0.740 0.750 1,457,500 1,087,625 0.7462 11.56 11.56 11.71 11.41 11.56 94,558 11.502 0.00%
2005-12-15 0 0.750 0.750 0.760 0.750 0.760 871,875 660,819 0.7579 11.56 11.56 11.71 11.56 11.71 56,564 11.683 -2.60%
2005-12-14 0 0.770 0.770 0.780 0.760 0.790 1,007,500 773,100 0.7673 11.87 11.87 12.02 11.71 12.18 65,363 11.828 -1.28%
2005-12-13 0 0.780 0.770 0.780 0.770 0.800 3,417,500 2,679,575 0.7841 12.02 11.87 12.02 11.87 12.33 221,716 12.086 0.00%
2005-12-12 0 0.780 0.780 0.790 0.770 0.790 4,112,500 3,203,425 0.7789 12.02 12.02 12.18 11.87 12.18 266,805 12.007 2.63%
2005-12-09 0 0.760 0.760 0.770 0.740 0.760 2,915,312 2,200,072 0.7547 11.71 11.71 11.87 11.41 11.71 189,136 11.632 1.33%
2005-12-08 0 0.750 0.740 0.750 0.730 0.760 6,030,000 4,542,225 0.7533 11.56 11.41 11.56 11.25 11.71 391,206 11.611 2.74%
2005-12-07 0 0.730 0.730 0.740 0.700 0.740 3,803,437 2,735,012 0.7191 11.25 11.25 11.41 10.79 11.41 246,754 11.084 5.80%
2005-12-06 0 0.690 0.690 0.700 0.690 0.710 412,500 285,325 0.6917 10.64 10.64 10.79 10.64 10.94 26,762 10.662 0.00%
2005-12-05 0 0.690 0.690 0.700 0.690 0.690 425,000 293,250 0.6900 10.64 10.64 10.79 10.64 10.64 27,573 10.636 0.00%
2005-12-02 0 0.690 0.680 0.690 0.680 0.690 1,007,500 688,700 0.6836 10.64 10.48 10.64 10.48 10.64 65,363 10.537 1.47%
2005-12-01 0 0.680 0.680 0.700 0.680 0.690 267,500 183,300 0.6852 10.48 10.48 10.79 10.48 10.64 17,355 10.562 -1.45%
2005-11-30 0 0.690 0.680 0.690 0.690 0.700 1,410,031 973,870 0.6907 10.64 10.48 10.64 10.64 10.79 91,478 10.646 0.00%
2005-11-29 0 0.690 0.680 0.690 0.680 0.700 2,097,500 1,448,650 0.6907 10.64 10.48 10.64 10.48 10.79 136,079 10.646 0.00%
2005-11-28 0 0.690 0.690 0.700 0.680 0.690 893,202 616,049 0.6897 10.64 10.64 10.79 10.48 10.64 57,948 10.631 0.00%
2005-11-25 0 0.690 0.680 0.700 0.680 0.690 1,625,000 1,110,200 0.6832 10.64 10.48 10.79 10.48 10.64 105,425 10.531 2.99%
2005-11-24 0 0.670 0.670 0.680 0.660 0.670 830,000 555,800 0.6696 10.33 10.33 10.48 10.17 10.33 53,848 10.322 4.69%
2005-11-23 0 0.640 0.640 0.660 0.640 0.690 1,606,955 1,061,368 0.6605 9.865 9.865 10.17 9.865 10.64 104,254 10.181 -7.25%
2005-11-22 0 0.690 0.680 0.690 0.690 0.700 461,472 319,357 0.6920 10.64 10.48 10.64 10.64 10.79 29,939 10.667 -1.43%
2005-11-21 0 0.700 0.700 0.710 0.700 0.710 1,360,546 953,555 0.7009 10.79 10.79 10.94 10.79 10.94 88,268 10.803 0.00%
2005-11-18 0 0.700 0.700 0.710 0.680 0.700 3,016,093 2,100,960 0.6966 10.79 10.79 10.94 10.48 10.79 195,674 10.737 2.94%
2005-11-17 0 0.680 0.680 0.690 0.680 0.690 1,145,000 784,625 0.6853 10.48 10.48 10.64 10.48 10.64 74,284 10.563 1.49%
2005-11-16 0 0.670 0.670 0.680 0.670 0.680 1,020,000 690,725 0.6772 10.33 10.33 10.48 10.33 10.48 66,174 10.438 -1.47%
2005-11-15 0 0.680 0.670 0.680 0.660 0.680 2,375,000 1,575,000 0.6632 10.48 10.33 10.48 10.17 10.48 154,082 10.222 3.03%
2005-11-14 0 0.660 0.660 0.670 0.630 0.660 1,595,000 1,026,175 0.6434 10.17 10.17 10.33 9.711 10.17 103,478 9.9168 6.45%
2005-11-11 0 0.620 0.620 0.630 0.620 0.630 1,090,000 676,000 0.6202 9.557 9.557 9.711 9.557 9.711 70,716 9.5594 0.00%
2005-11-10 0 0.620 0.620 0.630 0.620 0.630 195,000 121,650 0.6238 9.557 9.557 9.711 9.557 9.711 12,651 9.6159 -1.59%
2005-11-09 0 0.630 0.620 0.630 0.610 0.630 1,547,500 960,150 0.6205 9.711 9.557 9.711 9.402 9.711 100,397 9.5636 1.61%
2005-11-08 0 0.620 0.610 0.620 0.620 0.630 920,716 571,215 0.6204 9.557 9.402 9.557 9.557 9.711 59,733 9.5628 0.00%
2005-11-07 0 0.620 0.610 0.620 0.610 0.630 567,500 352,275 0.6207 9.557 9.402 9.557 9.402 9.711 36,817 9.5681 -1.59%
2005-11-04 0 0.630 0.620 0.630 0.600 0.630 2,704,140 1,668,618 0.6171 9.711 9.557 9.711 9.248 9.711 175,436 9.5113 8.62%
2005-11-03 0 0.580 0.580 0.590 0.580 0.590 472,500 278,675 0.5898 8.940 8.940 9.094 8.940 9.094 30,654 9.0909 -1.69%
2005-11-02 0 0.590 0.590 0.600 0.590 0.590 287,500 169,625 0.5900 9.094 9.094 9.248 9.094 9.094 18,652 9.0942 1.72%
2005-11-01 0 0.580 0.570 0.590 0.570 0.580 980,328 564,164 0.5755 8.940 8.786 9.094 8.786 8.940 63,600 8.8704 1.75%
2005-10-31 0 0.570 0.570 0.580 0.570 0.570 239,688 136,535 0.5696 8.786 8.786 8.940 8.786 8.786 15,550 8.7803 0.00%
2005-10-28 0 0.570 0.570 0.580 0.570 0.580 739,525 422,569 0.5714 8.786 8.786 8.940 8.786 8.940 47,978 8.8076 -1.72%
2005-10-27 0 0.580 0.570 0.580 0.570 0.580 405,000 232,650 0.5744 8.940 8.786 8.940 8.786 8.940 26,275 8.8544 1.75%
2005-10-26 0 0.570 0.560 0.570 0.570 0.570 70,000 39,900 0.5700 8.786 8.632 8.786 8.786 8.786 4,541 8.7859 1.79%
2005-10-25 0 0.560 0.560 0.570 0.560 0.560 350,000 196,000 0.5600 8.632 8.632 8.786 8.632 8.632 22,707 8.6318 -1.75%
2005-10-24 0 0.570 0.560 0.570 0.560 0.570 477,500 269,600 0.5646 8.786 8.632 8.786 8.632 8.786 30,979 8.7028 1.79%
2005-10-21 0 0.560 0.560 0.570 0.560 0.560 635,903 356,070 0.5599 8.632 8.632 8.786 8.632 8.632 41,255 8.6309 -1.75%
2005-10-20 0 0.570 0.570 0.580 0.560 0.570 520,000 292,500 0.5625 8.786 8.786 8.940 8.632 8.786 33,736 8.6703 0.00%
2005-10-19 0 0.570 0.570 0.580 0.560 0.570 396,060 224,662 0.5672 8.786 8.786 8.940 8.632 8.786 25,695 8.7434 0.00%
2005-10-18 0 0.570 0.570 0.580 0.560 0.580 625,000 354,050 0.5665 8.786 8.786 8.940 8.632 8.940 40,548 8.7316 0.00%
2005-10-17 0 0.570 0.570 0.580 0.570 0.580 270,000 154,600 0.5726 8.786 8.786 8.940 8.786 8.940 17,517 8.8259 0.00%
2005-10-14 0 0.570 0.570 0.580 0.570 0.580 380,000 219,600 0.5779 8.786 8.786 8.940 8.786 8.940 24,653 8.9076 -1.72%
2005-10-13 0 0.580 0.580 0.600 0.580 0.580 190,000 110,200 0.5800 8.940 8.940 9.248 8.940 8.940 12,327 8.9400 0.00%
2005-10-12 0 0.580 0.580 0.590 0.580 0.590 760,585 445,822 0.5862 8.940 8.940 9.094 8.940 9.094 49,344 9.0349 -1.69%
2005-10-10 0 0.590 0.590 0.600 0.590 0.590 395,356 233,246 0.5900 9.094 9.094 9.248 9.094 9.094 25,649 9.0936 0.00%
2005-10-07 0 0.590 0.590 0.600 0.580 0.590 447,500 263,125 0.5880 9.094 9.094 9.248 8.940 9.094 29,032 9.0632 3.51%
2005-10-06 0 0.570 0.570 0.590 0.570 0.580 822,040 476,652 0.5798 8.786 8.786 9.094 8.786 8.940 53,331 8.9376 -3.39%
2005-10-05 0 0.590 0.590 0.600 0.590 0.590 436,606 257,549 0.5899 9.094 9.094 9.248 9.094 9.094 28,326 9.0925 -1.67%
2005-10-04 0 0.600 0.590 0.610 0.590 0.600 165,000 98,550 0.5973 9.248 9.094 9.402 9.094 9.248 10,705 9.2063 0.00%
2005-10-03 0 0.600 0.600 0.610 0.590 0.600 490,000 291,300 0.5945 9.248 9.248 9.402 9.094 9.248 31,790 9.1634 0.00%
2005-09-30 0 0.600 0.590 0.600 0.590 0.600 182,500 108,175 0.5927 9.248 9.094 9.248 9.094 9.248 11,840 9.1364 0.00%
2005-09-29 0 0.600 0.590 0.600 0.580 0.600 865,000 511,450 0.5913 9.248 9.094 9.248 8.940 9.248 56,118 9.1138 3.45%
2005-09-28 0 0.580 0.570 0.580 0.570 0.580 192,500 110,725 0.5752 8.940 8.786 8.940 8.786 8.940 12,489 8.8660 0.00%
2005-09-27 0 0.580 0.570 0.590 0.580 0.580 440,000 255,200 0.5800 8.940 8.786 9.094 8.940 8.940 28,546 8.9400 1.75%
2005-09-26 0 0.570 0.570 0.580 0.570 0.570 452,500 257,925 0.5700 8.786 8.786 8.940 8.786 8.786 29,357 8.7859 0.00%
2005-09-23 0 0.570 0.570 0.580 0.560 0.570 362,500 205,625 0.5672 8.786 8.786 8.940 8.632 8.786 23,518 8.7434 0.00%
2005-09-22 0 0.570 0.570 0.580 0.570 0.570 377,500 215,175 0.5700 8.786 8.786 8.940 8.786 8.786 24,491 8.7859 0.00%
2005-09-21 0 0.570 0.570 0.580 0.570 0.570 357,500 203,775 0.5700 8.786 8.786 8.940 8.786 8.786 23,193 8.7859 0.00%
2005-09-20 0 0.570 0.570 0.580 0.570 0.570 2,500 1,425 0.5700 8.786 8.786 8.940 8.786 8.786 162 8.7859 0.00%
2005-09-16 0 0.570 0.570 0.580 0.560 0.580 222,500 126,825 0.5700 8.786 8.786 8.940 8.632 8.940 14,435 8.7859 -1.72%
2005-09-15 0 0.580 0.560 0.580 0.550 0.580 655,000 364,950 0.5572 8.940 8.632 8.940 8.478 8.940 42,494 8.5882 3.57%
2005-09-14 0 0.560 0.560 0.570 0.550 0.560 427,500 236,850 0.5540 8.632 8.632 8.786 8.478 8.632 27,735 8.5398 0.00%
2005-09-13 0 0.560 0.550 0.560 0.560 0.580 1,742,500 979,475 0.5621 8.632 8.478 8.632 8.632 8.940 113,048 8.6643 -3.45%
2005-09-12 0 0.580 0.570 0.580 0.580 0.580 50,000 29,000 0.5800 8.940 8.786 8.940 8.940 8.940 3,244 8.9400 0.00%
2005-09-09 0 0.580 0.570 0.580 0.580 0.580 260,000 150,800 0.5800 8.940 8.786 8.940 8.940 8.940 16,868 8.9400 0.00%
2005-09-08 0 0.580 0.570 0.580 0.580 0.580 782,500 453,850 0.5800 8.940 8.786 8.940 8.940 8.940 50,766 8.9400 -0.00%
2005-09-07 0 0.600 0.590 0.610 0.600 0.610 1,667,500 1,001,000 0.6003 8.940 8.791 9.089 8.940 9.089 111,912 8.9445 -1.64%
2005-09-06 0 0.610 0.600 0.610 0.600 0.610 497,500 300,625 0.6043 9.089 8.940 9.089 8.940 9.089 33,389 9.0037 1.67%
2005-09-05 0 0.600 0.600 0.610 0.590 0.610 1,071,718 644,720 0.6016 8.940 8.940 9.089 8.791 9.089 71,927 8.9635 1.69%
2005-09-02 0 0.590 0.590 0.600 0.580 0.600 485,000 285,875 0.5894 8.791 8.791 8.940 8.642 8.940 32,550 8.7826 1.72%
2005-09-01 0 0.580 0.580 0.600 0.580 0.590 2,187,500 1,280,400 0.5853 8.642 8.642 8.940 8.642 8.791 146,811 8.7214 0.00%
2005-08-31 0 0.580 0.570 0.580 0.580 0.580 1,625,000 942,500 0.5800 8.642 8.493 8.642 8.642 8.642 109,060 8.6420 1.75%
2005-08-30 0 0.570 0.570 0.580 0.570 0.570 855,000 487,350 0.5700 8.493 8.493 8.642 8.493 8.493 57,382 8.4930 0.00%
2005-08-29 0 0.570 0.560 0.580 0.560 0.570 370,000 210,700 0.5695 8.493 8.344 8.642 8.344 8.493 24,832 8.4850 0.00%
2005-08-26 0 0.570 0.570 0.580 0.570 0.570 310,000 176,700 0.5700 8.493 8.493 8.642 8.493 8.493 20,805 8.4930 0.00%
2005-08-25 0 0.570 0.570 0.580 0.570 0.580 150,000 86,000 0.5733 8.493 8.493 8.642 8.493 8.642 10,067 8.5427 -1.72%
2005-08-24 0 0.580 0.570 0.580 0.570 0.580 695,000 402,500 0.5791 8.642 8.493 8.642 8.493 8.642 46,644 8.6292 1.75%
2005-08-23 0 0.570 0.570 0.580 0.570 0.580 330,000 190,700 0.5779 8.493 8.493 8.642 8.493 8.642 22,148 8.6104 -1.72%
2005-08-22 0 0.580 0.570 0.580 0.580 0.580 210,000 121,800 0.5800 8.642 8.493 8.642 8.642 8.642 14,094 8.6420 1.75%
2005-08-19 0 0.570 0.570 0.580 0.570 0.580 727,502 415,976 0.5718 8.493 8.493 8.642 8.493 8.642 48,825 8.5197 0.00%
2005-08-18 0 0.570 0.570 0.580 0.570 0.580 1,190,000 686,600 0.5770 8.493 8.493 8.642 8.493 8.642 79,865 8.5970 -1.72%
2005-08-17 0 0.580 0.570 0.580 0.570 0.580 1,260,000 730,300 0.5796 8.642 8.493 8.642 8.493 8.642 84,563 8.6361 0.00%
2005-08-16 0 0.580 0.570 0.580 0.570 0.580 1,090,000 631,450 0.5793 8.642 8.493 8.642 8.493 8.642 73,154 8.6318 0.00%
2005-08-15 0 0.580 0.570 0.580 0.570 0.590 1,661,562 966,043 0.5814 8.642 8.493 8.642 8.493 8.791 111,514 8.6630 0.00%
2005-08-12 0 0.580 0.570 0.580 0.570 0.580 1,895,000 1,099,075 0.5800 8.642 8.493 8.642 8.493 8.642 127,181 8.6418 0.00%
2005-08-11 0 0.580 0.570 0.580 0.580 0.590 2,675,000 1,554,800 0.5812 8.642 8.493 8.642 8.642 8.791 179,529 8.6604 -1.69%
2005-08-10 0 0.590 0.590 0.600 0.590 0.600 682,500 403,175 0.5907 8.791 8.791 8.940 8.791 8.940 45,805 8.8020 0.00%
2005-08-09 0 0.590 0.590 0.610 0.590 0.600 433,500 259,625 0.5989 8.791 8.791 9.089 8.791 8.940 29,094 8.9237 -1.67%
2005-08-08 0 0.600 0.600 0.610 0.600 0.610 457,500 275,775 0.6028 8.940 8.940 9.089 8.940 9.089 30,705 8.9816 -1.64%
2005-08-05 0 0.610 0.600 0.610 0.590 0.610 857,500 518,775 0.6050 9.089 8.940 9.089 8.791 9.089 57,550 9.0143 3.39%
2005-08-04 0 0.590 0.590 0.600 0.580 0.590 825,000 486,150 0.5893 8.791 8.791 8.940 8.642 8.791 55,369 8.7802 1.72%
2005-08-03 0 0.580 0.580 0.590 0.570 0.580 1,842,500 1,066,825 0.5790 8.642 8.642 8.791 8.493 8.642 123,657 8.6273 0.00%
2005-08-02 0 0.580 0.580 0.590 0.580 0.590 852,500 500,150 0.5867 8.642 8.642 8.791 8.642 8.791 57,214 8.7417 -1.69%
2005-08-01 0 0.590 0.590 0.610 0.590 0.600 376,000 223,310 0.5939 8.791 8.791 9.089 8.791 8.940 25,235 8.8493 -1.67%
2005-07-29 0 0.600 0.600 0.610 0.590 0.600 657,500 389,275 0.5921 8.940 8.940 9.089 8.791 8.940 44,127 8.8216 0.00%
2005-07-28 0 0.600 0.600 0.610 0.600 0.610 580,818 350,450 0.6034 8.940 8.940 9.089 8.940 9.089 38,981 8.9903 -1.64%
2005-07-27 0 0.610 0.610 0.620 0.610 0.620 447,500 275,575 0.6158 9.089 9.089 9.238 9.089 9.238 30,033 9.1756 0.00%
2005-07-26 0 0.610 0.610 0.620 0.590 0.620 742,500 455,325 0.6132 9.089 9.089 9.238 8.791 9.238 49,832 9.1372 -1.61%
2005-07-25 0 0.620 0.610 0.620 0.570 0.620 4,290,000 2,576,175 0.6005 9.238 9.089 9.238 8.493 9.238 287,918 8.9476 -7.46%
2005-07-22 0 0.670 0.650 0.670 0.650 0.670 317,812 209,762 0.6600 9.983 9.685 9.983 9.685 9.983 21,330 9.8343 0.00%
2005-07-21 0 0.670 0.660 0.680 0.660 0.690 447,500 298,700 0.6675 9.983 9.834 10.13 9.834 10.28 30,033 9.9456 3.08%
2005-07-20 0 0.650 0.650 0.670 0.650 0.680 700,625 469,500 0.6701 9.685 9.685 9.983 9.685 10.13 47,022 9.9848 0.00%
2005-07-19 0 0.650 0.650 0.670 0.650 0.660 347,500 227,275 0.6540 9.685 9.685 9.983 9.685 9.834 23,322 9.7451 0.00%
2005-07-18 0 0.650 0.650 0.660 0.650 0.650 20,000 13,000 0.6500 9.685 9.685 9.834 9.685 9.685 1,342 9.6850 0.00%
2005-07-15 0 0.650 0.640 0.650 0.640 0.650 385,000 248,750 0.6461 9.685 9.536 9.685 9.536 9.685 25,839 9.6270 0.00%
2005-07-14 0 0.650 0.640 0.660 0.570 0.660 930,000 593,300 0.6380 9.685 9.536 9.834 8.493 9.834 62,416 9.5056 -2.99%
2005-07-13 0 0.670 0.650 0.670 0.650 0.670 366,426 241,906 0.6602 9.983 9.685 9.983 9.685 9.983 24,592 9.8367 1.52%
2005-07-12 0 0.660 0.640 0.660 - - 0 0 - 9.834 9.536 9.834 - - 0 - 0.00%
2005-07-11 0 0.660 0.640 0.660 0.640 0.660 140,000 91,800 0.6557 9.834 9.536 9.834 9.536 9.834 9,396 9.7702 1.54%
2005-07-08 0 0.650 0.630 0.660 - - 0 0 - 9.685 9.387 9.834 - - 0 - 0.00%
2005-07-07 0 0.650 0.640 0.650 0.630 0.650 325,000 210,850 0.6488 9.685 9.536 9.685 9.387 9.685 21,812 9.6667 -1.52%
2005-07-06 0 0.660 0.650 0.660 0.650 0.660 322,140 212,123 0.6585 9.834 9.685 9.834 9.685 9.834 21,620 9.8114 0.00%
2005-07-05 0 0.660 0.660 0.670 0.660 0.670 215,000 142,450 0.6626 9.834 9.834 9.983 9.834 9.983 14,429 9.8722 -1.49%
2005-07-04 0 0.670 0.670 0.680 0.660 0.670 255,000 169,250 0.6637 9.983 9.983 10.13 9.834 9.983 17,114 9.8896 -1.47%
2005-06-30 0 0.680 0.680 0.690 0.680 0.680 324,549 220,570 0.6796 10.13 10.13 10.28 10.13 10.13 21,782 10.126 0.00%
2005-06-29 0 0.680 0.680 0.690 0.680 0.690 295,000 203,050 0.6883 10.13 10.13 10.28 10.13 10.28 19,799 10.256 0.00%
2005-06-28 0 0.680 0.680 0.700 0.680 0.690 231,876 158,601 0.6840 10.13 10.13 10.43 10.13 10.28 15,562 10.192 0.00%
2005-06-27 0 0.680 0.680 0.690 0.680 0.690 620,000 422,600 0.6816 10.13 10.13 10.28 10.13 10.28 41,611 10.156 -1.45%
2005-06-24 0 0.690 0.690 0.700 - - 0 0 - 10.28 10.28 10.43 - - 0 - 0.00%
2005-06-23 0 0.690 0.680 0.690 0.680 0.690 292,500 201,200 0.6879 10.28 10.13 10.28 10.13 10.28 19,631 10.249 0.00%
2005-06-22 0 0.690 0.680 0.690 0.680 0.690 144,815 99,482 0.6870 10.28 10.13 10.28 10.13 10.28 9,719 10.236 -1.43%
2005-06-21 0 0.700 0.690 0.700 0.680 0.700 247,381 170,524 0.6893 10.43 10.28 10.43 10.13 10.43 16,603 10.271 0.00%
2005-06-20 0 0.700 0.690 0.700 - - 0 0 - 10.43 10.28 10.43 - - 0 - 0.00%
2005-06-17 0 0.700 0.690 0.710 0.700 0.700 200,000 140,000 0.7000 10.43 10.28 10.58 10.43 10.43 13,423 10.430 0.00%
2005-06-16 0 0.700 0.690 0.700 0.690 0.700 650,000 454,600 0.6994 10.43 10.28 10.43 10.28 10.43 43,624 10.421 0.00%
2005-06-15 0 0.700 0.700 0.710 0.700 0.700 45,000 31,500 0.7000 10.43 10.43 10.58 10.43 10.43 3,020 10.430 -1.41%
2005-06-14 0 0.710 0.690 0.710 0.700 0.710 365,000 257,350 0.7051 10.58 10.28 10.58 10.43 10.58 24,497 10.506 0.00%
2005-06-13 0 0.710 0.710 0.720 0.700 0.710 360,000 255,300 0.7092 10.58 10.58 10.73 10.43 10.58 24,161 10.567 0.00%
2005-06-10 0 0.710 0.700 0.720 0.710 0.710 730,000 518,300 0.7100 10.58 10.43 10.73 10.58 10.58 48,993 10.579 0.00%
2005-06-09 0 0.710 0.700 0.710 0.700 0.720 640,000 456,050 0.7126 10.58 10.43 10.58 10.43 10.73 42,953 10.617 -1.39%
2005-06-08 0 0.720 0.710 0.720 0.710 0.720 575,000 413,800 0.7197 10.73 10.58 10.73 10.58 10.73 38,590 10.723 0.00%
2005-06-07 0 0.720 0.720 0.730 0.720 0.730 1,020,000 735,575 0.7212 10.73 10.73 10.88 10.73 10.88 68,456 10.745 0.00%
2005-06-06 0 0.720 0.710 0.720 0.710 0.720 1,430,000 1,020,200 0.7134 10.73 10.58 10.73 10.58 10.73 95,973 10.630 2.86%
2005-06-03 0 0.700 0.690 0.700 0.690 0.710 1,247,500 872,350 0.6993 10.43 10.28 10.43 10.28 10.58 83,724 10.419 1.45%
2005-06-02 0 0.690 0.690 0.700 0.690 0.700 598,500 413,375 0.6907 10.28 10.28 10.43 10.28 10.43 40,168 10.291 -1.43%
2005-06-01 0 0.700 0.690 0.700 0.680 0.700 645,000 445,550 0.6908 10.43 10.28 10.43 10.13 10.43 43,288 10.293 1.45%
2005-05-31 0 0.690 0.690 0.700 0.680 0.690 917,500 627,525 0.6840 10.28 10.28 10.43 10.13 10.28 61,577 10.191 0.00%
2005-05-30 0 0.690 0.690 0.700 0.690 0.690 150,000 103,500 0.6900 10.28 10.28 10.43 10.28 10.28 10,067 10.281 0.00%
2005-05-27 0 0.690 0.690 0.700 0.680 0.690 420,000 289,700 0.6898 10.28 10.28 10.43 10.13 10.28 28,188 10.278 0.00%
2005-05-26 0 0.690 0.680 0.690 0.690 0.690 395,000 272,550 0.6900 10.28 10.13 10.28 10.28 10.28 26,510 10.281 0.00%
2005-05-25 0 0.690 0.690 0.700 - - 0 0 - 10.28 10.28 10.43 - - 0 - 0.00%
2005-05-24 0 0.690 0.690 0.700 0.690 0.690 420,000 289,800 0.6900 10.28 10.28 10.43 10.28 10.28 28,188 10.281 -1.43%
2005-05-23 0 0.700 0.690 0.700 0.690 0.700 275,000 190,175 0.6915 10.43 10.28 10.43 10.28 10.43 18,456 10.304 1.45%
2005-05-20 0 0.690 0.690 0.700 0.690 0.690 220,000 151,800 0.6900 10.28 10.28 10.43 10.28 10.28 14,765 10.281 0.00%
2005-05-19 0 0.690 0.690 0.700 0.690 0.690 280,000 193,200 0.6900 10.28 10.28 10.43 10.28 10.28 18,792 10.281 0.00%
2005-05-18 0 0.690 0.690 0.700 0.690 0.690 167,500 115,575 0.6900 10.28 10.28 10.43 10.28 10.28 11,242 10.281 0.00%
2005-05-17 0 0.690 0.680 0.690 0.680 0.690 540,000 369,700 0.6846 10.28 10.13 10.28 10.13 10.28 36,241 10.201 0.00%
2005-05-13 0 0.690 0.680 0.700 0.680 0.690 740,000 508,650 0.6874 10.28 10.13 10.43 10.13 10.28 49,664 10.242 0.00%
2005-05-12 0 0.690 0.690 0.700 0.690 0.700 795,000 550,450 0.6924 10.28 10.28 10.43 10.28 10.43 53,355 10.317 0.00%
2005-05-11 0 0.690 0.690 0.700 0.690 0.690 336,279 231,981 0.6898 10.28 10.28 10.43 10.28 10.28 22,569 10.279 -1.43%
2005-05-10 0 0.700 0.690 0.700 0.690 0.700 447,429 311,179 0.6955 10.43 10.28 10.43 10.28 10.43 30,029 10.363 1.45%
2005-05-09 0 0.690 0.690 0.700 0.690 0.690 92,839 64,045 0.6899 10.28 10.28 10.43 10.28 10.28 6,231 10.279 -1.43%
2005-05-06 0 0.700 0.700 0.710 0.700 0.700 360,000 252,000 0.7000 10.43 10.43 10.58 10.43 10.43 24,161 10.430 1.45%
2005-05-05 0 0.690 0.690 0.700 0.690 0.700 450,000 314,875 0.6997 10.28 10.28 10.43 10.28 10.43 30,201 10.426 -1.43%
2005-05-04 0 0.700 0.700 0.710 0.700 0.700 360,000 252,000 0.7000 10.43 10.43 10.58 10.43 10.43 24,161 10.430 1.45%
2005-05-03 0 0.690 0.690 0.700 0.690 0.700 330,000 229,800 0.6964 10.28 10.28 10.43 10.28 10.43 22,148 10.376 1.47%
2005-04-29 0 0.680 0.680 0.690 0.680 0.690 500,000 340,200 0.6804 10.13 10.13 10.28 10.13 10.28 33,557 10.138 0.00%
2005-04-28 0 0.680 0.670 0.690 0.680 0.690 640,000 435,300 0.6802 10.13 9.983 10.28 10.13 10.28 42,953 10.134 0.00%
2005-04-27 0 0.680 0.680 0.690 0.680 0.690 255,000 173,550 0.6806 10.13 10.13 10.28 10.13 10.28 17,114 10.141 0.00%
2005-04-26 0 0.680 0.680 0.690 0.670 0.680 617,500 419,350 0.6791 10.13 10.13 10.28 9.983 10.13 41,443 10.119 -1.45%
2005-04-25 0 0.690 0.680 0.700 0.670 0.690 352,500 242,175 0.6870 10.28 10.13 10.43 9.983 10.28 23,658 10.237 1.47%
2005-04-22 0 0.680 0.680 0.690 0.680 0.680 318,946 216,825 0.6798 10.13 10.13 10.28 10.13 10.13 21,406 10.129 0.00%
2005-04-21 0 0.680 0.670 0.680 0.670 0.680 237,500 160,600 0.6762 10.13 9.983 10.13 9.983 10.13 15,940 10.076 0.00%
2005-04-20 0 0.680 0.680 0.690 0.680 0.690 295,000 201,100 0.6817 10.13 10.13 10.28 10.13 10.28 19,799 10.157 1.49%
2005-04-19 0 0.670 0.670 0.690 0.670 0.680 295,000 199,250 0.6754 9.983 9.983 10.28 9.983 10.13 19,799 10.064 -1.47%
2005-04-18 0 0.680 0.670 0.690 0.670 0.690 770,000 519,950 0.6753 10.13 9.983 10.28 9.983 10.28 51,678 10.061 -1.45%
2005-04-15 0 0.690 0.680 0.700 0.680 0.690 820,000 563,300 0.6870 10.28 10.13 10.43 10.13 10.28 55,033 10.236 0.00%
2005-04-14 0 0.690 0.690 0.700 0.690 0.690 167,500 115,575 0.6900 10.28 10.28 10.43 10.28 10.28 11,242 10.281 0.00%
2005-04-13 0 0.690 0.690 0.700 0.690 0.700 261,279 180,531 0.6910 10.28 10.28 10.43 10.28 10.43 17,535 10.295 0.00%
2005-04-12 0 0.690 0.690 0.700 0.690 0.700 127,500 88,975 0.6978 10.28 10.28 10.43 10.28 10.43 8,557 10.398 -2.82%
2005-04-11 0 0.710 0.700 0.710 0.700 0.710 602,500 422,850 0.7018 10.58 10.43 10.58 10.43 10.58 40,436 10.457 1.43%
2005-04-08 0 0.700 0.700 0.710 0.700 0.700 260,000 182,000 0.7000 10.43 10.43 10.58 10.43 10.43 17,450 10.430 0.00%
2005-04-07 0 0.700 0.700 0.710 0.690 0.710 235,000 164,700 0.7009 10.43 10.43 10.58 10.28 10.58 15,772 10.443 0.00%
2005-04-06 0 0.700 0.700 0.710 0.700 0.710 650,000 456,000 0.7015 10.43 10.43 10.58 10.43 10.58 43,624 10.453 0.00%
2005-04-04 0 0.700 0.690 0.700 0.680 0.710 940,000 652,050 0.6937 10.43 10.28 10.43 10.13 10.58 63,087 10.336 2.94%
2005-04-01 0 0.680 0.680 0.690 0.680 0.680 280,000 190,400 0.6800 10.13 10.13 10.28 10.13 10.13 18,792 10.132 0.00%
2005-03-31 0 0.680 0.680 0.690 0.670 0.690 703,255 476,416 0.6774 10.13 10.13 10.28 9.983 10.28 47,198 10.094 1.49%
2005-03-30 0 0.670 0.670 0.680 0.670 0.680 402,500 272,125 0.6761 9.983 9.983 10.13 9.983 10.13 27,013 10.074 -1.47%
2005-03-29 0 0.680 0.680 0.690 0.670 0.680 375,000 252,700 0.6739 10.13 10.13 10.28 9.983 10.13 25,168 10.041 -1.45%
2005-03-24 0 0.690 0.680 0.690 0.670 0.700 3,515,700 2,418,305 0.6879 10.28 10.13 10.28 9.983 10.43 235,952 10.249 -2.82%
2005-03-23 0 0.710 0.700 0.710 0.700 0.720 1,105,000 787,450 0.7126 10.58 10.43 10.58 10.43 10.73 74,161 10.618 -1.39%
2005-03-22 0 0.720 0.710 0.720 0.720 0.720 765,000 550,800 0.7200 10.73 10.58 10.73 10.73 10.73 51,342 10.728 -1.37%
2005-03-21 0 0.730 0.730 0.740 0.730 0.730 939,248 685,599 0.7299 10.88 10.88 11.03 10.88 10.88 63,036 10.876 -1.35%
2005-03-18 0 0.740 0.730 0.740 0.730 0.740 1,005,000 742,100 0.7384 11.03 10.88 11.03 10.88 11.03 67,449 11.002 1.37%
2005-03-17 0 0.730 0.730 0.740 0.720 0.740 1,385,000 1,014,200 0.7323 10.88 10.88 11.03 10.73 11.03 92,953 10.911 -1.35%
2005-03-16 0 0.740 0.730 0.750 0.740 0.750 610,000 452,050 0.7411 11.03 10.88 11.18 11.03 11.18 40,939 11.042 -1.33%
2005-03-15 0 0.750 0.750 0.760 0.740 0.770 2,797,500 2,107,825 0.7535 11.18 11.18 11.32 11.03 11.47 187,751 11.227 -1.32%
2005-03-14 0 0.760 0.750 0.770 0.740 0.780 10,395,000 7,942,925 0.7641 11.32 11.18 11.47 11.03 11.62 697,648 11.385 2.70%
2005-03-11 0 0.740 0.730 0.740 0.700 0.740 2,713,437 1,978,862 0.7293 11.03 10.88 11.03 10.43 11.03 182,109 10.866 4.23%
2005-03-10 0 0.710 0.700 0.710 0.700 0.710 1,491,250 1,054,063 0.7068 10.58 10.43 10.58 10.43 10.58 100,083 10.532 -1.39%
2005-03-09 0 0.720 0.710 0.720 0.710 0.730 1,100,000 787,225 0.7157 10.73 10.58 10.73 10.58 10.88 73,825 10.663 1.41%
2005-03-08 0 0.710 0.710 0.720 0.700 0.720 1,190,000 845,100 0.7102 10.58 10.58 10.73 10.43 10.73 79,865 10.582 0.00%
2005-03-07 0 0.710 0.700 0.720 0.700 0.730 1,185,000 843,025 0.7114 10.58 10.43 10.73 10.43 10.88 79,530 10.600 -1.39%
2005-03-04 0 0.720 0.710 0.720 0.710 0.730 2,227,508 1,600,605 0.7186 10.73 10.58 10.73 10.58 10.88 149,496 10.707 0.00%
2005-03-03 0 0.720 0.710 0.720 0.700 0.720 2,152,500 1,539,825 0.7154 10.73 10.58 10.73 10.43 10.73 144,462 10.659 1.41%
2005-03-02 0 0.710 0.700 0.720 0.710 0.730 2,570,000 1,840,075 0.7160 10.58 10.43 10.73 10.58 10.88 172,482 10.668 -2.74%
2005-03-01 0 0.730 0.720 0.730 0.720 0.740 3,657,129 2,670,244 0.7301 10.88 10.73 10.88 10.73 11.03 245,444 10.879 -1.35%
2005-02-28 0 0.740 0.740 0.750 0.740 0.760 3,560,000 2,658,000 0.7466 11.03 11.03 11.18 11.03 11.32 238,925 11.125 -2.63%
2005-02-25 0 0.760 0.750 0.760 0.740 0.760 8,855,000 6,643,925 0.7503 11.32 11.18 11.32 11.03 11.32 594,292 11.180 4.11%
2005-02-24 0 0.730 0.720 0.730 0.730 0.740 5,010,000 3,658,700 0.7303 10.88 10.73 10.88 10.88 11.03 336,240 10.881 0.00%
2005-02-23 0 0.730 0.730 0.740 0.720 0.730 3,040,000 2,216,175 0.7290 10.88 10.88 11.03 10.73 10.88 204,026 10.862 0.00%
2005-02-22 0 0.730 0.720 0.730 0.720 0.740 4,645,000 3,388,525 0.7295 10.88 10.73 10.88 10.73 11.03 311,743 10.870 -1.35%
2005-02-21 0 0.740 0.730 0.740 0.720 0.740 2,242,500 1,642,600 0.7325 11.03 10.88 11.03 10.73 11.03 150,503 10.914 2.78%
2005-02-18 0 0.720 0.720 0.730 0.710 0.730 3,082,086 2,226,839 0.7225 10.73 10.73 10.88 10.58 10.88 206,850 10.765 -1.37%
2005-02-17 0 0.730 0.720 0.730 0.720 0.730 4,310,200 3,124,111 0.7248 10.88 10.73 10.88 10.73 10.88 289,274 10.800 0.00%
2005-02-16 0 0.730 0.720 0.730 0.720 0.750 9,432,500 6,946,950 0.7365 10.88 10.73 10.88 10.73 11.18 633,051 10.974 1.39%
2005-02-15 0 0.720 0.720 0.730 0.690 0.740 6,149,931 4,401,778 0.7157 10.73 10.73 10.88 10.28 11.03 412,745 10.665 2.86%
2005-02-14 0 0.700 0.690 0.700 0.700 0.730 1,171,466 827,175 0.7061 10.43 10.28 10.43 10.43 10.88 78,621 10.521 -1.41%
2005-02-08 0 0.710 0.700 0.710 0.670 0.720 3,075,000 2,166,475 0.7045 10.58 10.43 10.58 9.983 10.73 206,375 10.498 5.97%
2005-02-07 0 0.670 0.670 0.680 0.670 0.680 497,500 333,625 0.6706 9.983 9.983 10.13 9.983 10.13 33,389 9.9920 0.00%
2005-02-04 0 0.670 0.660 0.670 0.670 0.670 442,500 296,475 0.6700 9.983 9.834 9.983 9.983 9.983 29,698 9.9830 1.52%
2005-02-03 0 0.660 0.660 0.670 0.660 0.670 330,000 218,100 0.6609 9.834 9.834 9.983 9.834 9.983 22,148 9.8476 -1.49%
2005-02-02 0 0.670 0.670 0.680 0.660 0.670 490,000 325,000 0.6633 9.983 9.983 10.13 9.834 9.983 32,886 9.8827 1.52%
2005-02-01 0 0.660 0.660 0.670 0.660 0.680 940,000 630,300 0.6705 9.834 9.834 9.983 9.834 10.13 63,087 9.9910 -2.94%
2005-01-31 0 0.680 0.670 0.680 0.660 0.680 490,000 328,075 0.6695 10.13 9.983 10.13 9.834 10.13 32,886 9.9762 0.00%
2005-01-28 0 0.680 0.680 0.690 0.670 0.680 712,500 483,500 0.6786 10.13 10.13 10.28 9.983 10.13 47,819 10.111 0.00%
2005-01-27 0 0.680 0.680 0.690 0.680 0.690 1,097,500 748,200 0.6817 10.13 10.13 10.28 10.13 10.28 73,657 10.158 0.00%
2005-01-26 0 0.680 0.670 0.680 0.670 0.680 875,000 586,850 0.6707 10.13 9.983 10.13 9.983 10.13 58,725 9.9933 1.49%
2005-01-25 0 0.670 0.650 0.670 0.650 0.670 890,000 588,400 0.6611 9.983 9.685 9.983 9.685 9.983 59,731 9.8508 3.08%
2005-01-24 0 0.650 0.650 0.660 0.650 0.680 1,320,000 877,000 0.6644 9.685 9.685 9.834 9.685 10.13 88,590 9.8995 -2.99%
2005-01-21 0 0.670 0.660 0.670 0.660 0.680 1,405,000 942,675 0.6709 9.983 9.834 9.983 9.834 10.13 94,295 9.9971 -1.47%
2005-01-20 0 0.680 0.670 0.680 0.670 0.690 4,227,500 2,889,150 0.6834 10.13 9.983 10.13 9.983 10.28 283,723 10.183 -2.86%
2005-01-19 0 0.700 0.680 0.700 0.660 0.700 7,470,000 5,111,050 0.6842 10.43 10.13 10.43 9.834 10.43 501,340 10.195 11.11%
2005-01-18 0 0.630 0.630 0.640 0.630 0.650 2,405,000 1,537,300 0.6392 9.387 9.387 9.536 9.387 9.685 161,409 9.5243 1.61%
2005-01-17 0 0.620 0.620 0.630 0.610 0.630 717,500 445,475 0.6209 9.238 9.238 9.387 9.089 9.387 48,154 9.2510 0.00%
2005-01-14 0 0.620 0.600 0.620 0.610 0.640 1,251,210 772,952 0.6178 9.238 8.940 9.238 9.089 9.536 83,973 9.2047 -3.12%
2005-01-13 0 0.640 0.640 0.650 0.640 0.660 377,500 244,600 0.6479 9.536 9.536 9.685 9.536 9.834 25,335 9.6545 -1.54%
2005-01-12 0 0.650 0.640 0.650 0.640 0.660 801,828 519,347 0.6477 9.685 9.536 9.685 9.536 9.834 53,814 9.6508 1.56%
2005-01-11 0 0.660 0.660 0.670 0.650 0.690 1,700,000 1,143,800 0.6728 9.536 9.536 9.681 9.392 9.970 117,659 9.7213 -1.49%
2005-01-10 0 0.670 0.660 0.670 0.640 0.670 1,197,747 786,365 0.6565 9.681 9.536 9.681 9.247 9.681 82,897 9.4860 0.00%
2005-01-07 0 0.670 0.660 0.670 0.650 0.680 2,302,500 1,540,150 0.6689 9.681 9.536 9.681 9.392 9.825 159,358 9.6647 -1.47%
2005-01-06 0 0.680 0.670 0.680 0.660 0.680 1,017,500 684,225 0.6725 9.825 9.681 9.825 9.536 9.825 70,422 9.7160 0.00%
2005-01-05 0 0.680 0.670 0.690 0.670 0.700 1,540,000 1,043,200 0.6774 9.825 9.681 9.970 9.681 10.11 106,585 9.7875 -2.86%
2005-01-04 0 0.700 0.690 0.700 0.690 0.700 1,007,500 695,775 0.6906 10.11 9.970 10.11 9.970 10.11 69,730 9.9781 1.45%
2005-01-03 0 0.690 0.690 0.700 0.690 0.710 1,160,000 808,525 0.6970 9.970 9.970 10.11 9.970 10.26 80,285 10.071 -1.43%
2004-12-31 0 0.700 0.690 0.700 0.690 0.700 510,000 356,925 0.6999 10.11 9.970 10.11 9.970 10.11 35,298 10.112 0.00%
2004-12-30 0 0.700 0.690 0.700 0.700 0.710 1,125,000 790,200 0.7024 10.11 9.970 10.11 10.11 10.26 77,862 10.149 0.00%
2004-12-29 0 0.700 0.690 0.700 0.700 0.710 919,116 644,925 0.7017 10.11 9.970 10.11 10.11 10.26 63,613 10.138 0.00%
2004-12-28 0 0.700 0.700 0.710 0.690 0.700 401,738 280,314 0.6978 10.11 10.11 10.26 9.970 10.11 27,805 10.082 1.45%
2004-12-24 0 0.690 0.690 0.700 0.690 0.700 867,500 605,175 0.6976 9.970 9.970 10.11 9.970 10.11 60,041 10.079 1.47%
2004-12-23 0 0.680 0.680 0.690 0.660 0.700 3,860,000 2,650,050 0.6865 9.825 9.825 9.970 9.536 10.11 267,155 9.9195 -6.85%
2004-12-22 0 0.730 0.720 0.730 0.720 0.750 1,697,500 1,249,425 0.7360 10.55 10.40 10.55 10.40 10.84 117,486 10.635 2.82%
2004-12-21 0 0.710 0.710 0.720 0.700 0.730 1,965,000 1,403,150 0.7141 10.26 10.26 10.40 10.11 10.55 136,000 10.317 -2.74%
2004-12-20 0 0.730 0.710 0.730 0.700 0.730 940,000 670,500 0.7133 10.55 10.26 10.55 10.11 10.55 65,058 10.306 1.39%
2004-12-17 0 0.720 0.710 0.720 0.700 0.720 1,025,000 732,300 0.7144 10.40 10.26 10.40 10.11 10.40 70,941 10.323 2.86%
2004-12-16 0 0.700 0.700 0.720 0.690 0.720 1,037,500 739,100 0.7124 10.11 10.11 10.40 9.970 10.40 71,806 10.293 1.45%
2004-12-15 0 0.690 0.690 0.700 0.690 0.720 1,887,500 1,339,925 0.7099 9.970 9.970 10.11 9.970 10.40 130,636 10.257 -2.82%
2004-12-14 0 0.710 0.710 0.720 0.700 0.720 880,000 629,625 0.7155 10.26 10.26 10.40 10.11 10.40 60,906 10.338 -1.39%
2004-12-13 0 0.720 0.710 0.720 0.690 0.720 565,000 395,950 0.7008 10.40 10.26 10.40 9.970 10.40 39,104 10.125 2.86%
2004-12-10 0 0.700 0.690 0.700 0.650 0.720 6,402,500 4,407,100 0.6883 10.11 9.970 10.11 9.392 10.40 443,124 9.9455 -4.11%
2004-12-09 0 0.730 0.730 0.740 0.730 0.780 1,698,125 1,252,838 0.7378 10.55 10.55 10.69 10.55 11.27 117,529 10.660 -3.95%
2004-12-08 0 0.760 0.750 0.760 0.740 0.790 2,732,928 2,076,475 0.7598 10.98 10.84 10.98 10.69 11.41 189,149 10.978 -3.80%
2004-12-07 0 0.790 0.780 0.790 0.790 0.790 925,000 730,750 0.7900 11.41 11.27 11.41 11.41 11.41 64,020 11.414 0.00%
2004-12-06 0 0.790 0.790 0.800 0.790 0.800 482,500 381,900 0.7915 11.41 11.41 11.56 11.41 11.56 33,394 11.436 -1.25%
2004-12-03 0 0.800 0.790 0.800 0.790 0.810 2,862,500 2,284,450 0.7981 11.56 11.41 11.56 11.41 11.70 198,117 11.531 -1.23%
2004-12-02 0 0.810 0.800 0.810 0.810 0.820 1,325,000 1,075,250 0.8115 11.70 11.56 11.70 11.70 11.85 91,705 11.725 0.00%
2004-12-01 0 0.810 0.810 0.820 0.810 0.820 1,403,077 1,137,275 0.8106 11.70 11.70 11.85 11.70 11.85 97,108 11.711 -1.22%
2004-11-30 0 0.820 0.820 0.830 0.810 0.820 1,057,221 865,332 0.8185 11.85 11.85 11.99 11.70 11.85 73,171 11.826 1.23%
2004-11-29 0 0.810 0.810 0.820 0.810 0.830 1,220,000 998,825 0.8187 11.70 11.70 11.85 11.70 11.99 84,438 11.829 0.00%
2004-11-26 0 0.810 0.810 0.830 0.810 0.830 1,567,500 1,284,825 0.8197 11.70 11.70 11.99 11.70 11.99 108,488 11.843 0.00%
2004-11-25 0 0.810 0.810 0.820 0.810 0.830 1,186,489 974,476 0.8213 11.70 11.70 11.85 11.70 11.99 82,118 11.867 -2.41%
2004-11-24 0 0.830 0.830 0.840 0.820 0.830 1,425,000 1,182,625 0.8299 11.99 11.99 12.14 11.85 11.99 98,626 11.991 0.00%
2004-11-23 0 0.830 0.820 0.830 0.820 0.830 1,467,187 1,209,906 0.8246 11.99 11.85 11.99 11.85 11.99 101,546 11.915 0.00%
2004-11-22 0 0.830 0.820 0.830 0.820 0.850 1,927,500 1,601,825 0.8310 11.99 11.85 11.99 11.85 12.28 133,404 12.007 1.22%
2004-11-19 0 0.820 0.820 0.830 0.820 0.840 2,088,125 1,725,544 0.8264 11.85 11.85 11.99 11.85 12.14 144,521 11.940 -2.38%
2004-11-18 0 0.840 0.820 0.840 0.820 0.840 2,465,000 2,046,050 0.8300 12.14 11.85 12.14 11.85 12.14 170,605 11.993 1.20%
2004-11-17 0 0.830 0.830 0.840 0.830 0.840 1,590,000 1,320,200 0.8303 11.99 11.99 12.14 11.99 12.14 110,046 11.997 -1.19%
2004-11-16 0 0.840 0.830 0.840 0.830 0.850 2,455,580 2,062,562 0.8399 12.14 11.99 12.14 11.99 12.28 169,953 12.136 0.00%
2004-11-15 0 0.840 0.830 0.840 0.840 0.840 2,268,500 1,905,500 0.8400 12.14 11.99 12.14 12.14 12.14 157,005 12.137 -1.18%
2004-11-12 0 0.850 0.840 0.850 0.840 0.860 2,102,734 1,773,037 0.8432 12.28 12.14 12.28 12.14 12.43 145,532 12.183 1.19%
2004-11-11 0 0.840 0.840 0.850 0.840 0.850 2,313,864 1,953,122 0.8441 12.14 12.14 12.28 12.14 12.28 160,145 12.196 -1.18%
2004-11-10 0 0.850 0.850 0.860 0.850 0.860 1,212,500 1,030,925 0.8502 12.28 12.28 12.43 12.28 12.43 83,918 12.285 0.00%
2004-11-09 0 0.850 0.850 0.860 0.840 0.860 2,613,321 2,224,798 0.8513 12.28 12.28 12.43 12.14 12.43 180,871 12.300 -1.16%
2004-11-08 0 0.860 0.850 0.860 0.850 0.870 5,701,500 4,883,755 0.8566 12.43 12.28 12.43 12.28 12.57 394,607 12.376 -1.15%
2004-11-05 0 0.870 0.860 0.870 0.850 0.910 7,560,000 6,639,475 0.8782 12.57 12.43 12.57 12.28 13.15 523,236 12.689 -2.25%
2004-11-04 0 0.890 0.880 0.890 0.850 0.910 19,327,500 17,087,725 0.8841 12.86 12.71 12.86 12.28 13.15 1,337,677 12.774 4.71%
2004-11-03 0 0.850 0.840 0.850 0.810 0.860 4,725,000 3,985,050 0.8434 12.28 12.14 12.28 11.70 12.43 327,022 12.186 4.94%
2004-11-02 0 0.810 0.810 0.820 0.810 0.830 1,430,000 1,168,975 0.8175 11.70 11.70 11.85 11.70 11.99 98,972 11.811 0.00%
2004-11-01 0 0.810 0.810 0.820 0.800 0.810 952,500 766,150 0.8044 11.70 11.70 11.85 11.56 11.70 65,924 11.622 0.00%
2004-10-29 0 0.810 0.800 0.810 0.810 0.820 425,000 344,350 0.8102 11.70 11.56 11.70 11.70 11.85 29,415 11.707 -1.22%
2004-10-28 0 0.820 0.820 0.830 0.820 0.830 1,127,500 928,450 0.8235 11.85 11.85 11.99 11.85 11.99 78,035 11.898 0.00%
2004-10-27 0 0.820 0.820 0.830 0.820 0.820 1,200,000 984,000 0.8200 11.85 11.85 11.99 11.85 11.85 83,053 11.848 1.23%
2004-10-26 0 0.810 0.810 0.820 0.810 0.810 670,000 542,700 0.8100 11.70 11.70 11.85 11.70 11.70 46,371 11.703 -1.22%
2004-10-25 0 0.820 0.800 0.820 0.800 0.820 1,837,500 1,484,375 0.8078 11.85 11.56 11.85 11.56 11.85 127,175 11.672 0.00%
2004-10-21 0 0.820 0.820 0.830 0.810 0.830 655,000 537,925 0.8213 11.85 11.85 11.99 11.70 11.99 45,333 11.866 -1.20%
2004-10-20 0 0.830 0.820 0.830 0.820 0.830 710,000 588,650 0.8291 11.99 11.85 11.99 11.85 11.99 49,140 11.979 -1.19%
2004-10-19 0 0.840 0.830 0.840 0.820 0.840 2,911,250 2,416,525 0.8301 12.14 11.99 12.14 11.85 12.14 201,491 11.993 1.20%
2004-10-18 0 0.830 0.830 0.840 0.820 0.830 697,500 578,725 0.8297 11.99 11.99 12.14 11.85 11.99 48,275 11.988 0.00%
2004-10-15 0 0.830 0.830 0.840 0.830 0.830 535,000 444,050 0.8300 11.99 11.99 12.14 11.99 11.99 37,028 11.992 0.00%
2004-10-14 0 0.830 0.830 0.840 0.830 0.840 1,355,000 1,131,900 0.8354 11.99 11.99 12.14 11.99 12.14 93,781 12.070 -2.35%
2004-10-13 0 0.850 0.840 0.850 0.840 0.850 1,460,000 1,227,425 0.8407 12.28 12.14 12.28 12.14 12.28 101,048 12.147 0.00%
2004-10-12 0 0.850 0.840 0.850 0.840 0.870 1,665,000 1,421,425 0.8537 12.28 12.14 12.28 12.14 12.57 115,236 12.335 -2.30%
2004-10-11 0 0.870 0.860 0.870 0.820 0.870 3,933,375 3,333,416 0.8475 12.57 12.43 12.57 11.85 12.57 272,233 12.245 3.57%
2004-10-08 0 0.840 0.830 0.840 0.820 0.870 2,247,500 1,907,425 0.8487 12.14 11.99 12.14 11.85 12.57 155,552 12.262 -2.33%
2004-10-07 0 0.860 0.860 0.870 0.840 0.870 4,122,500 3,536,100 0.8578 12.43 12.43 12.57 12.14 12.57 285,323 12.393 2.38%
2004-10-06 0 0.840 0.830 0.840 0.830 0.840 665,937 557,990 0.8379 12.14 11.99 12.14 11.99 12.14 46,090 12.106 0.00%
2004-10-05 0 0.840 0.840 0.850 0.820 0.840 1,225,000 1,017,325 0.8305 12.14 12.14 12.28 11.85 12.14 84,784 11.999 2.44%
2004-10-04 0 0.820 0.810 0.830 0.810 0.820 997,500 816,500 0.8185 11.85 11.70 11.99 11.70 11.85 69,038 11.827 0.00%
2004-09-30 0 0.820 0.810 0.820 0.810 0.820 457,500 373,800 0.8170 11.85 11.70 11.85 11.70 11.85 31,664 11.805 0.00%
2004-09-28 0 0.820 0.820 0.830 0.810 0.820 525,000 428,250 0.8157 11.85 11.85 11.99 11.70 11.85 36,336 11.786 0.00%
2004-09-27 0 0.820 0.820 0.830 0.820 0.820 1,755,000 1,439,100 0.8200 11.85 11.85 11.99 11.85 11.85 121,465 11.848 0.00%
2004-09-24 0 0.820 0.820 0.830 0.820 0.820 565,000 463,300 0.8200 11.85 11.85 11.99 11.85 11.85 39,104 11.848 -1.20%
2004-09-23 0 0.830 0.830 0.840 0.830 0.830 1,617,500 1,342,525 0.8300 11.99 11.99 12.14 11.99 11.99 111,949 11.992 0.00%
2004-09-22 0 0.830 0.830 0.840 0.830 0.840 651,699 543,392 0.8338 11.99 11.99 12.14 11.99 12.14 45,105 12.047 -1.19%
2004-09-21 0 0.840 0.830 0.840 0.830 0.840 577,500 484,350 0.8387 12.14 11.99 12.14 11.99 12.14 39,969 12.118 0.00%
2004-09-20 0 0.840 0.830 0.840 0.830 0.850 975,000 818,450 0.8394 12.14 11.99 12.14 11.99 12.28 67,481 12.129 1.20%
2004-09-17 0 0.830 0.830 0.840 0.820 0.850 2,352,500 1,965,000 0.8353 11.99 11.99 12.14 11.85 12.28 162,819 12.069 -2.35%
2004-09-16 0 0.850 0.850 0.860 0.840 0.860 1,933,112 1,645,146 0.8510 12.28 12.28 12.43 12.14 12.43 133,793 12.296 1.19%
2004-09-15 0 0.840 0.830 0.840 0.830 0.840 742,500 622,600 0.8385 12.14 11.99 12.14 11.99 12.14 51,389 12.115 0.00%
2004-09-14 0 0.840 0.840 0.850 0.840 0.850 1,150,000 977,175 0.8497 12.14 12.14 12.28 12.14 12.28 79,593 12.277 -1.18%
2004-09-13 0 0.850 0.840 0.850 0.820 0.860 2,515,000 2,135,950 0.8493 12.28 12.14 12.28 11.85 12.43 174,066 12.271 3.66%
2004-09-10 0 0.820 0.820 0.840 0.820 0.860 1,215,000 1,014,650 0.8351 11.85 11.85 12.14 11.85 12.43 84,091 12.066 -2.96%
2004-09-09 0 0.880 0.870 0.880 0.870 0.890 1,665,000 1,468,300 0.8819 12.21 12.07 12.21 12.07 12.35 120,010 12.235 0.00%
2004-09-08 0 0.880 0.880 0.890 0.870 0.900 2,955,000 2,612,075 0.8840 12.21 12.21 12.35 12.07 12.49 212,990 12.264 -2.22%
2004-09-07 0 0.900 0.890 0.900 0.890 0.910 1,815,000 1,631,750 0.8990 12.49 12.35 12.49 12.35 12.63 130,821 12.473 -1.10%
2004-09-06 0 0.910 0.890 0.910 0.880 0.910 4,270,000 3,806,675 0.8915 12.63 12.35 12.63 12.21 12.63 307,772 12.368 3.41%
2004-09-03 0 0.880 0.880 0.890 0.870 0.890 3,350,000 2,932,125 0.8753 12.21 12.21 12.35 12.07 12.35 241,461 12.143 2.33%
2004-09-02 0 0.860 0.860 0.870 0.840 0.870 4,182,500 3,598,175 0.8603 11.93 11.93 12.07 11.65 12.07 301,465 11.936 3.61%
2004-09-01 0 0.830 0.830 0.840 0.830 0.850 1,960,000 1,646,150 0.8399 11.52 11.52 11.65 11.52 11.79 141,272 11.652 0.00%
2004-08-31 0 0.830 0.820 0.830 0.820 0.840 1,082,500 898,075 0.8296 11.52 11.38 11.52 11.38 11.65 78,024 11.510 -1.19%
2004-08-30 0 0.840 0.840 0.850 0.830 0.840 1,402,500 1,177,600 0.8396 11.65 11.65 11.79 11.52 11.65 101,089 11.649 0.00%
2004-08-27 0 0.840 0.830 0.840 0.820 0.850 3,727,500 3,112,450 0.8350 11.65 11.52 11.65 11.38 11.79 268,670 11.585 3.70%
2004-08-26 0 0.810 0.810 0.820 0.810 0.830 2,137,500 1,755,325 0.8212 11.24 11.24 11.38 11.24 11.52 154,066 11.393 -1.22%
2004-08-25 0 0.820 0.820 0.830 0.800 0.840 3,207,500 2,632,700 0.8208 11.38 11.38 11.52 11.10 11.65 231,190 11.388 2.50%
2004-08-24 0 0.800 0.800 0.810 0.800 0.810 612,546 491,135 0.8018 11.10 11.10 11.24 11.10 11.24 44,151 11.124 0.00%
2004-08-23 0 0.800 0.790 0.800 0.790 0.800 1,360,000 1,086,500 0.7989 11.10 10.96 11.10 10.96 11.10 98,026 11.084 0.00%
2004-08-20 0 0.800 0.800 0.810 0.800 0.810 663,437 537,037 0.8095 11.10 11.10 11.24 11.10 11.24 47,819 11.231 -1.23%
2004-08-19 0 0.810 0.810 0.820 0.810 0.830 1,697,500 1,392,675 0.8204 11.24 11.24 11.38 11.24 11.52 122,352 11.383 -1.22%
2004-08-18 0 0.820 0.810 0.820 0.810 0.820 1,315,000 1,066,150 0.8108 11.38 11.24 11.38 11.24 11.38 94,782 11.248 1.23%
2004-08-17 0 0.810 0.800 0.820 0.800 0.840 2,761,510 2,240,833 0.8115 11.24 11.10 11.38 11.10 11.65 199,044 11.258 1.25%
2004-08-16 0 0.800 0.790 0.800 0.790 0.800 1,407,500 1,117,675 0.7941 11.10 10.96 11.10 10.96 11.10 101,450 11.017 0.00%
2004-08-13 0 0.800 0.790 0.800 0.790 0.800 1,347,500 1,074,800 0.7976 11.10 10.96 11.10 10.96 11.10 97,125 11.066 0.00%
2004-08-12 0 0.800 0.800 0.810 0.800 0.810 1,377,500 1,102,500 0.8004 11.10 11.10 11.24 11.10 11.24 99,287 11.104 -1.23%
2004-08-11 0 0.810 0.810 0.820 0.810 0.830 1,195,000 977,650 0.8181 11.24 11.24 11.38 11.24 11.52 86,133 11.350 -2.41%
2004-08-10 0 0.830 0.820 0.830 0.820 0.830 872,500 723,850 0.8296 11.52 11.38 11.52 11.38 11.52 62,888 11.510 0.00%
2004-08-09 0 0.830 0.830 0.840 0.830 0.840 1,890,000 1,577,300 0.8346 11.52 11.52 11.65 11.52 11.65 136,227 11.578 -3.49%
2004-08-06 0 0.860 0.850 0.860 0.840 0.860 1,417,500 1,212,175 0.8551 11.93 11.79 11.93 11.65 11.93 102,170 11.864 -1.15%
2004-08-05 0 0.870 0.860 0.870 0.860 0.870 2,005,000 1,742,025 0.8688 12.07 11.93 12.07 11.93 12.07 144,516 12.054 0.00%
2004-08-04 0 0.870 0.870 0.880 0.860 0.880 3,262,500 2,820,950 0.8647 12.07 12.07 12.21 11.93 12.21 235,154 11.996 -1.14%
2004-08-03 0 0.880 0.880 0.890 0.880 0.910 1,512,500 1,348,300 0.8914 12.21 12.21 12.35 12.21 12.63 109,018 12.368 -1.12%
2004-08-02 0 0.890 0.890 0.900 0.890 0.910 1,775,116 1,596,124 0.8992 12.35 12.35 12.49 12.35 12.63 127,946 12.475 -3.26%
2004-07-30 0 0.920 0.910 0.920 0.890 0.930 4,747,500 4,350,900 0.9165 12.76 12.63 12.76 12.35 12.90 342,189 12.715 3.37%
2004-07-29 0 0.890 0.890 0.900 0.880 0.900 2,975,000 2,643,100 0.8884 12.35 12.35 12.49 12.21 12.49 214,431 12.326 -1.11%
2004-07-28 0 0.900 0.890 0.900 0.870 0.900 3,857,500 3,427,675 0.8886 12.49 12.35 12.49 12.07 12.49 278,040 12.328 3.45%
2004-07-27 0 0.870 0.870 0.880 0.860 0.960 22,600,000 20,350,200 0.9005 12.07 12.07 12.21 11.93 13.32 1,628,958 12.493 -9.37%
2004-07-26 0 0.960 0.950 0.960 0.930 0.960 2,587,500 2,436,850 0.9418 13.32 13.18 13.32 12.90 13.32 186,501 13.066 2.13%
2004-07-23 0 0.940 0.930 0.950 0.930 0.970 2,646,500 2,504,725 0.9464 13.04 12.90 13.18 12.90 13.46 190,754 13.131 -1.05%
2004-07-22 0 0.950 0.940 0.960 0.930 0.970 4,657,500 4,432,475 0.9517 13.18 13.04 13.32 12.90 13.46 335,702 13.204 0.00%
2004-07-21 0 0.950 0.950 0.960 0.940 0.970 4,050,000 3,870,450 0.9557 13.18 13.18 13.32 13.04 13.46 291,915 13.259 0.00%
2004-07-20 0 0.950 0.940 0.950 0.930 0.960 1,635,000 1,547,600 0.9465 13.18 13.04 13.18 12.90 13.32 117,847 13.132 -1.04%
2004-07-19 0 0.960 0.950 0.960 0.950 1.010 3,517,500 3,435,400 0.9767 13.32 13.18 13.32 13.18 14.01 253,534 13.550 -2.04%
2004-07-16 0 0.980 0.960 0.980 0.960 0.980 467,500 455,050 0.9734 13.60 13.32 13.60 13.32 13.60 33,696 13.504 0.00%
2004-07-15 0 0.980 0.990 1.000 0.960 0.980 733,067 714,283 0.9744 13.60 13.74 13.87 13.32 13.60 52,838 13.518 1.03%
2004-07-14 0 0.970 0.950 1.000 0.970 1.000 660,000 652,100 0.9880 13.46 13.18 13.87 13.46 13.87 47,571 13.708 -3.96%
2004-07-13 0 1.010 0.990 1.010 0.980 1.030 1,140,000 1,135,675 0.9962 14.01 13.74 14.01 13.60 14.29 82,169 13.821 -2.88%
2004-07-12 0 1.040 1.030 1.040 1.040 1.060 360,000 377,800 1.0494 14.43 14.29 14.43 14.43 14.71 25,948 14.560 -1.89%
2004-07-09 0 1.060 1.050 1.070 1.040 1.060 730,000 762,150 1.0440 14.71 14.57 14.85 14.43 14.71 52,617 14.485 -0.93%
2004-07-08 0 1.070 1.050 1.070 1.060 1.070 280,000 297,600 1.0629 14.85 14.57 14.85 14.71 14.85 20,182 14.746 0.00%
2004-07-07 0 1.070 1.060 1.080 1.060 1.090 1,182,500 1,262,325 1.0675 14.85 14.71 14.98 14.71 15.12 85,232 14.810 -0.93%
2004-07-06 0 1.080 1.070 1.090 1.070 1.090 417,840 451,197 1.0798 14.98 14.85 15.12 14.85 15.12 30,117 14.981 -1.82%
2004-07-05 0 1.100 1.090 1.100 1.090 1.100 561,357 616,611 1.0984 15.26 15.12 15.26 15.12 15.26 40,461 15.239 0.00%
2004-07-02 0 1.100 1.100 1.110 1.050 1.120 1,288,750 1,417,375 1.0998 15.26 15.26 15.40 14.57 15.54 92,890 15.259 2.80%
2004-06-30 0 1.070 1.060 1.080 1.060 1.080 1,380,000 1,476,900 1.0702 14.85 14.71 14.98 14.71 14.98 99,467 14.848 1.90%
2004-06-29 0 1.050 1.050 1.060 0.990 1.050 485,000 494,075 1.0187 14.57 14.57 14.71 13.74 14.57 34,958 14.133 5.00%
2004-06-28 0 1.000 1.000 1.010 0.980 1.000 185,000 184,400 0.9968 13.87 13.87 14.01 13.60 13.87 13,334 13.829 3.09%
2004-06-25 0 0.970 0.970 0.980 0.970 0.990 282,500 277,375 0.9819 13.46 13.46 13.60 13.46 13.74 20,362 13.622 -1.02%
2004-06-24 0 0.980 0.970 0.980 0.960 0.990 590,000 575,200 0.9749 13.60 13.46 13.60 13.32 13.74 42,526 13.526 3.16%
2004-06-23 0 0.950 0.940 0.950 0.920 0.950 597,500 558,825 0.9353 13.18 13.04 13.18 12.76 13.18 43,066 12.976 1.06%
2004-06-21 0 0.940 0.930 0.950 0.930 0.950 535,000 503,125 0.9404 13.04 12.90 13.18 12.90 13.18 38,562 13.047 0.00%
2004-06-18 0 0.940 0.940 0.990 0.940 1.000 1,690,000 1,627,775 0.9632 13.04 13.04 13.74 13.04 13.87 121,811 13.363 -8.74%
2004-06-17 0 1.030 1.010 1.030 0.980 1.030 375,001 380,751 1.0153 14.29 14.01 14.29 13.60 14.29 27,029 14.087 0.98%
2004-06-16 0 1.020 1.020 1.030 1.020 1.060 1,067,500 1,108,500 1.0384 14.15 14.15 14.29 14.15 14.71 76,943 14.407 0.00%
2004-06-15 0 1.020 1.020 1.030 1.000 1.070 892,500 930,900 1.0430 14.15 14.15 14.29 13.87 14.85 64,329 14.471 -6.42%
2004-06-14 0 1.090 1.070 1.080 1.070 1.110 3,525,000 3,853,075 1.0931 15.12 14.85 14.98 14.85 15.40 254,074 15.165 -0.91%
2004-06-11 0 1.100 1.100 1.130 1.090 1.110 642,500 705,250 1.0977 15.26 15.26 15.68 15.12 15.40 46,310 15.229 -1.79%
2004-06-10 0 1.120 1.120 1.130 1.110 1.120 180,000 200,825 1.1157 15.54 15.54 15.68 15.40 15.54 12,974 15.479 0.00%
2004-06-09 0 1.120 1.120 1.130 1.120 1.140 195,000 219,300 1.1246 15.54 15.54 15.68 15.54 15.82 14,055 15.603 -1.75%
2004-06-08 0 1.140 1.130 1.140 1.140 1.150 856,659 978,225 1.1419 15.82 15.68 15.82 15.82 15.95 61,746 15.843 0.00%
2004-06-07 0 1.140 1.130 1.140 1.140 1.160 684,062 787,968 1.1519 15.82 15.68 15.82 15.82 16.09 49,306 15.981 0.88%
2004-06-04 0 1.130 1.110 1.130 1.130 1.150 342,500 390,175 1.1392 15.68 15.40 15.68 15.68 15.95 24,687 15.805 0.00%
2004-06-03 0 1.130 1.130 1.140 1.110 1.200 1,332,500 1,510,150 1.1333 15.68 15.68 15.82 15.40 16.65 96,044 15.724 -5.04%
2004-06-02 0 1.190 1.180 1.190 1.140 1.190 3,480,000 4,096,425 1.1771 16.51 16.37 16.51 15.82 16.51 250,831 16.331 4.39%
2004-06-01 0 1.140 1.140 1.150 1.070 1.140 1,955,000 2,187,575 1.1190 15.82 15.82 15.95 14.85 15.82 140,912 15.524 5.56%
2004-05-31 0 1.080 1.070 1.090 1.050 1.100 542,500 583,825 1.0762 14.98 14.85 15.12 14.57 15.26 39,102 14.931 -2.70%
2004-05-28 0 1.110 1.100 1.110 1.080 1.140 2,055,000 2,295,100 1.1168 15.40 15.26 15.40 14.98 15.82 148,120 15.495 3.74%
2004-05-27 0 1.070 1.060 1.070 0.980 1.070 2,928,000 3,022,865 1.0324 14.85 14.71 14.85 13.60 14.85 211,044 14.323 10.31%
2004-05-25 0 0.970 0.960 0.970 0.950 0.970 317,500 306,175 0.9643 13.46 13.32 13.46 13.18 13.46 22,885 13.379 0.00%
2004-05-24 0 0.970 0.960 0.980 0.950 0.990 627,500 610,150 0.9724 13.46 13.32 13.60 13.18 13.74 45,229 13.490 1.04%
2004-05-21 0 0.960 0.960 0.970 0.950 0.960 707,500 677,900 0.9582 13.32 13.32 13.46 13.18 13.32 50,995 13.293 4.35%
2004-05-20 0 0.920 0.920 0.930 0.910 0.960 1,342,500 1,249,425 0.9307 12.76 12.76 12.90 12.63 13.32 96,764 12.912 -3.16%
2004-05-19 0 0.950 0.940 0.960 0.880 0.950 2,395,000 2,204,125 0.9203 13.18 13.04 13.32 12.21 13.18 172,626 12.768 11.76%
2004-05-18 0 0.850 0.860 0.870 0.820 0.850 1,195,000 1,003,525 0.8398 11.79 11.93 12.07 11.38 11.79 86,133 11.651 0.00%
2004-05-17 0 0.850 0.830 0.840 0.830 0.880 2,670,000 2,254,150 0.8443 11.79 11.52 11.65 11.52 12.21 192,448 11.713 -3.41%
2004-05-14 0 0.880 0.870 0.880 0.830 0.880 2,677,500 2,304,500 0.8607 12.21 12.07 12.21 11.52 12.21 192,988 11.941 6.02%
2004-05-13 0 0.830 0.830 0.850 0.810 0.900 5,332,500 4,512,575 0.8462 11.52 11.52 11.79 11.24 12.49 384,355 11.741 -6.74%
2004-05-12 0 0.890 0.890 0.900 0.890 0.920 1,287,500 1,162,375 0.9028 12.35 12.35 12.49 12.35 12.76 92,800 12.526 -3.26%
2004-05-11 0 0.920 0.900 0.920 0.890 0.920 2,260,000 2,036,600 0.9012 12.76 12.49 12.76 12.35 12.76 162,896 12.502 0.00%
2004-05-10 0 0.920 0.900 0.920 0.900 0.970 3,210,000 2,998,225 0.9340 12.76 12.49 12.76 12.49 13.46 231,370 12.959 -7.07%
2004-05-07 0 0.990 0.990 1.000 0.990 1.010 1,012,500 1,007,475 0.9950 13.74 13.74 13.87 13.74 14.01 72,979 13.805 -1.98%
2004-05-06 0 1.010 1.010 1.020 1.010 1.030 1,812,500 1,847,700 1.0194 14.01 14.01 14.15 14.01 14.29 130,641 14.143 0.00%
2004-05-05 0 1.010 1.010 1.020 1.010 1.040 2,150,000 2,190,650 1.0189 14.01 14.01 14.15 14.01 14.43 154,967 14.136 -1.94%
2004-05-04 0 1.030 1.020 1.030 1.010 1.050 3,010,000 3,092,650 1.0275 14.29 14.15 14.29 14.01 14.57 216,954 14.255 1.98%
2004-05-03 0 1.010 1.000 1.010 0.990 1.010 1,334,101 1,333,096 0.9992 14.01 13.87 14.01 13.74 14.01 96,159 13.863 0.00%
2004-04-30 0 1.010 1.010 1.020 0.990 1.030 4,857,500 4,886,775 1.0060 14.01 14.01 14.15 13.74 14.29 350,118 13.958 -1.94%
2004-04-29 0 1.030 1.030 1.040 1.020 1.080 2,330,000 2,426,200 1.0413 14.29 14.29 14.43 14.15 14.98 167,941 14.447 -4.63%
2004-04-28 0 1.080 1.080 1.090 1.080 1.090 455,000 494,525 1.0869 14.98 14.98 15.12 14.98 15.12 32,795 15.079 -0.92%
2004-04-27 0 1.090 1.090 1.100 1.070 1.120 1,275,000 1,400,325 1.0983 15.12 15.12 15.26 14.85 15.54 91,899 15.238 1.87%
2004-04-26 0 1.070 1.070 1.080 1.070 1.120 3,132,500 3,379,800 1.0789 14.85 14.85 14.98 14.85 15.54 225,784 14.969 -5.31%
2004-04-23 0 1.130 1.130 1.140 1.130 1.140 2,265,000 2,573,650 1.1363 15.68 15.68 15.82 15.68 15.82 163,256 15.764 0.89%
2004-04-22 0 1.120 1.120 1.130 1.100 1.130 1,142,500 1,278,750 1.1193 15.54 15.54 15.68 15.26 15.68 82,349 15.528 1.82%
2004-04-21 0 1.100 1.100 1.110 1.090 1.140 2,325,000 2,568,775 1.1048 15.26 15.26 15.40 15.12 15.82 167,581 15.329 -3.51%
2004-04-20 0 1.140 1.140 1.150 1.130 1.200 2,716,875 3,143,350 1.1570 15.82 15.82 15.95 15.68 16.65 195,826 16.052 -4.20%
2004-04-19 0 1.190 1.180 1.200 1.190 1.210 1,060,000 1,261,800 1.1904 16.51 16.37 16.65 16.51 16.79 76,402 16.515 0.00%
2004-04-16 0 1.190 1.190 1.210 1.180 1.190 607,500 719,975 1.1851 16.51 16.51 16.79 16.37 16.51 43,787 16.443 1.71%
2004-04-15 0 1.170 1.170 1.180 1.150 1.180 2,332,500 2,718,775 1.1656 16.23 16.23 16.37 15.95 16.37 168,121 16.171 -1.68%
2004-04-14 0 1.190 1.180 1.200 1.180 1.240 1,877,500 2,263,450 1.2056 16.51 16.37 16.65 16.37 17.20 135,326 16.726 -4.03%
2004-04-13 0 1.240 1.240 1.250 1.240 1.260 1,517,500 1,897,650 1.2505 17.20 17.20 17.34 17.20 17.48 109,378 17.349 0.81%
2004-04-08 0 1.230 1.230 1.240 1.230 1.280 2,358,875 2,918,769 1.2374 17.06 17.06 17.20 17.06 17.76 170,023 17.167 -3.15%
2004-04-07 0 1.270 1.260 1.270 1.190 1.300 10,832,500 13,558,600 1.2517 17.62 17.48 17.62 16.51 18.04 780,783 17.365 7.63%
2004-04-06 0 1.180 1.180 1.190 1.130 1.190 4,905,000 5,682,925 1.1586 16.37 16.37 16.51 15.68 16.51 353,542 16.074 6.31%
2004-04-02 0 1.110 1.110 1.120 1.090 1.110 2,032,500 2,248,950 1.1065 15.40 15.40 15.54 15.12 15.40 146,498 15.351 0.91%
2004-04-01 0 1.100 1.090 1.100 1.060 1.130 9,645,000 10,465,200 1.0850 15.26 15.12 15.26 14.71 15.68 695,190 15.054 -3.51%
2004-03-31 0 1.140 1.130 1.140 1.130 1.140 552,500 625,825 1.1327 15.82 15.68 15.82 15.68 15.82 39,823 15.715 0.00%
2004-03-30 0 1.140 1.130 1.140 1.130 1.180 1,632,500 1,884,300 1.1542 15.82 15.68 15.82 15.68 16.37 117,667 16.014 -0.87%
2004-03-29 0 1.150 1.140 1.150 1.140 1.150 725,000 829,325 1.1439 15.95 15.82 15.95 15.82 15.95 52,256 15.870 -0.86%
2004-03-26 0 1.160 1.150 1.160 1.160 1.200 1,872,500 2,205,900 1.1781 16.09 15.95 16.09 16.09 16.65 134,966 16.344 -1.69%
2004-03-25 0 1.180 1.160 1.170 1.160 1.190 3,740,000 4,386,175 1.1728 16.37 16.09 16.23 16.09 16.51 269,571 16.271 -0.84%
2004-03-24 0 1.190 1.180 1.190 1.160 1.190 3,302,500 3,900,750 1.1812 16.51 16.37 16.51 16.09 16.51 238,037 16.387 3.48%
2004-03-23 0 1.150 1.140 1.150 1.100 1.150 3,075,000 3,456,700 1.1241 15.95 15.82 15.95 15.26 15.95 221,639 15.596 1.77%
2004-03-22 0 1.130 1.120 1.130 1.100 1.130 1,712,500 1,904,550 1.1121 15.68 15.54 15.68 15.26 15.68 123,433 15.430 -0.88%
2004-03-19 0 1.140 1.140 1.150 1.110 1.160 5,277,500 5,989,350 1.1349 15.82 15.82 15.95 15.40 16.09 380,391 15.745 0.00%
2004-03-18 0 1.140 1.130 1.140 1.120 1.230 18,085,000 21,170,525 1.1706 15.82 15.68 15.82 15.54 17.06 1,303,527 16.241 -10.24%
2004-03-17 0 1.270 1.260 1.270 1.260 1.300 2,710,625 3,447,544 1.2719 17.62 17.48 17.62 17.48 18.04 195,376 17.646 0.00%
2004-03-16 0 1.270 1.240 1.270 1.230 1.280 1,547,500 1,936,750 1.2515 17.62 17.20 17.62 17.06 17.76 111,540 17.364 1.60%
2004-03-15 0 1.250 1.250 1.260 1.230 1.260 5,414,500 6,769,275 1.2502 17.34 17.34 17.48 17.06 17.48 390,265 17.345 3.31%
2004-03-12 0 1.210 1.210 1.220 1.200 1.290 11,058,609 13,543,309 1.2247 16.79 16.79 16.93 16.65 17.90 797,080 16.991 -9.02%
2004-03-11 0 1.330 1.320 1.330 1.300 1.380 3,360,000 4,533,075 1.3491 18.45 18.31 18.45 18.04 19.15 242,181 18.718 -5.00%
2004-03-10 0 1.400 1.390 1.400 1.390 1.410 951,250 1,328,950 1.3971 19.42 19.28 19.42 19.28 19.56 68,564 19.383 -2.10%
2004-03-09 0 1.430 1.420 1.430 1.410 1.430 1,198,962 1,707,378 1.4240 19.84 19.70 19.84 19.56 19.84 86,419 19.757 -0.69%
2004-03-08 0 1.440 1.440 1.450 1.430 1.480 1,685,000 2,450,075 1.4541 19.98 19.98 20.12 19.84 20.53 121,451 20.173 0.00%
2004-03-05 0 1.440 1.440 1.450 1.430 1.470 2,556,827 3,716,851 1.4537 19.98 19.98 20.12 19.84 20.39 184,290 20.168 -2.70%
2004-03-04 0 1.480 1.480 1.490 1.450 1.490 1,910,000 2,796,700 1.4642 20.53 20.53 20.67 20.12 20.67 137,669 20.315 -1.33%
2004-03-03 0 1.500 1.500 1.510 1.480 1.520 2,715,000 4,078,375 1.5022 20.81 20.81 20.95 20.53 21.09 195,691 20.841 -2.60%
2004-03-02 0 1.540 1.530 1.540 1.530 1.560 885,173 1,366,932 1.5443 21.37 21.23 21.37 21.23 21.64 63,801 21.425 0.00%
2004-03-01 0 1.540 1.540 1.550 1.540 1.590 1,402,733 2,186,275 1.5586 21.37 21.37 21.50 21.37 22.06 101,106 21.624 -3.14%
2004-02-27 0 1.590 1.580 1.590 1.580 1.600 1,081,059 1,714,831 1.5863 22.06 21.92 22.06 21.92 22.20 77,920 22.007 0.00%
2004-02-26 0 1.590 1.590 1.600 1.560 1.630 2,815,000 4,506,269 1.6008 22.06 22.06 22.20 21.64 22.61 202,899 22.209 1.92%
2004-02-25 0 1.560 1.560 1.570 1.490 1.570 4,461,954 6,882,081 1.5424 21.64 21.64 21.78 20.67 21.78 321,608 21.399 0.00%
2004-02-24 0 1.560 1.550 1.570 1.550 1.590 2,554,646 4,003,924 1.5673 21.64 21.50 21.78 21.50 22.06 184,133 21.745 -1.89%
2004-02-23 0 1.590 1.590 1.600 1.570 1.620 1,484,295 2,359,432 1.5896 22.06 22.06 22.20 21.78 22.48 106,985 22.054 -1.85%
2004-02-20 0 1.620 1.620 1.630 1.600 1.630 2,713,667 4,384,654 1.6158 22.48 22.48 22.61 22.20 22.61 195,595 22.417 1.25%
2004-02-19 0 1.600 1.600 1.610 1.550 1.620 11,270,484 17,972,958 1.5947 22.20 22.20 22.34 21.50 22.48 812,352 22.125 6.67%
2004-02-18 0 1.500 1.490 1.500 1.490 1.540 4,345,589 6,565,213 1.5108 20.81 20.67 20.81 20.67 21.37 313,220 20.960 0.00%
2004-02-17 0 1.500 1.490 1.500 1.370 1.530 10,772,843 15,892,865 1.4753 20.81 20.67 20.81 19.01 21.23 776,483 20.468 8.70%
2004-02-16 0 1.380 1.370 1.390 1.360 1.440 5,200,000 7,213,050 1.3871 19.15 19.01 19.28 18.87 19.98 374,805 19.245 -4.17%
2004-02-13 0 1.440 1.410 1.440 1.410 1.440 4,422,500 6,260,800 1.4157 19.98 19.56 19.98 19.56 19.98 318,764 19.641 0.00%
2004-02-12 0 1.440 1.440 1.450 1.440 1.480 7,837,225 11,402,976 1.4550 19.98 19.98 20.12 19.98 20.53 564,890 20.186 -1.37%
2004-02-11 0 1.460 1.460 1.470 1.460 1.470 4,862,111 7,109,022 1.4621 20.26 20.26 20.39 20.26 20.39 350,450 20.285 0.00%
2004-02-10 0 1.460 1.460 1.470 1.460 1.490 2,670,000 3,930,450 1.4721 20.26 20.26 20.39 20.26 20.67 192,448 20.423 0.00%
2004-02-09 0 1.460 1.460 1.470 1.460 1.490 4,738,750 6,947,713 1.4661 20.26 20.26 20.39 20.26 20.67 341,559 20.341 0.00%
2004-02-06 0 1.460 1.440 1.460 1.410 1.480 8,585,059 12,476,818 1.4533 20.26 19.98 20.26 19.56 20.53 618,792 20.163 5.04%
2004-02-05 0 1.390 1.390 1.400 1.390 1.420 1,390,119 1,950,840 1.4034 19.28 19.28 19.42 19.28 19.70 100,197 19.470 0.00%
2004-02-04 0 1.390 1.380 1.390 1.380 1.410 1,937,500 2,695,125 1.3910 19.28 19.15 19.28 19.15 19.56 139,651 19.299 0.00%
2004-02-03 0 1.390 1.390 1.400 1.380 1.420 3,044,882 4,258,690 1.3986 19.28 19.28 19.42 19.15 19.70 219,468 19.405 -2.11%
2004-02-02 0 1.420 1.410 1.420 1.330 1.420 4,954,375 6,806,781 1.3739 19.70 19.56 19.70 18.45 19.70 357,100 19.061 2.90%
2004-01-30 0 1.380 1.380 1.400 1.380 1.480 21,701,881 30,173,999 1.3904 19.15 19.15 19.42 19.15 20.53 1,564,224 19.290 -3.50%
2004-01-29 0 1.430 1.420 1.430 1.310 1.440 15,119,308 20,963,708 1.3866 19.84 19.70 19.84 18.17 19.98 1,089,766 19.237 9.16%
2004-01-28 0 1.310 1.300 1.310 1.300 1.330 5,350,000 7,036,500 1.3152 18.17 18.04 18.17 18.04 18.45 385,616 18.247 -1.50%
2004-01-27 0 1.330 1.320 1.330 1.240 1.330 4,636,796 5,987,355 1.2913 18.45 18.31 18.45 17.20 18.45 334,210 17.915 5.56%
2004-01-26 0 1.260 1.260 1.270 1.200 1.280 4,887,500 6,125,150 1.2532 17.48 17.48 17.62 16.65 17.76 352,280 17.387 2.44%
2004-01-21 0 1.230 1.220 1.230 1.190 1.240 2,877,500 3,509,975 1.2198 17.06 16.93 17.06 16.51 17.20 207,404 16.923 3.36%
2004-01-20 0 1.190 1.180 1.190 1.180 1.220 4,565,000 5,475,125 1.1994 16.51 16.37 16.51 16.37 16.93 329,035 16.640 3.48%
2004-01-19 0 1.150 1.140 1.160 1.100 1.150 2,177,500 2,467,875 1.1334 15.95 15.82 16.09 15.26 15.95 156,949 15.724 4.55%
2004-01-16 0 1.100 1.090 1.120 1.080 1.110 1,419,375 1,550,750 1.0926 15.26 15.12 15.54 14.98 15.40 102,305 15.158 0.00%
2004-01-15 0 1.100 1.100 1.110 1.090 1.140 4,597,919 5,076,940 1.1042 15.26 15.26 15.40 15.12 15.82 331,408 15.319 -2.65%
2004-01-14 0 1.130 1.120 1.130 1.110 1.130 2,025,000 2,260,100 1.1161 15.68 15.54 15.68 15.40 15.68 145,958 15.485 0.00%
2004-01-13 0 1.130 1.110 1.140 1.100 1.140 3,655,000 4,098,475 1.1213 15.68 15.40 15.82 15.26 15.82 263,444 15.557 0.00%
2004-01-12 0 1.130 1.130 1.140 1.120 1.160 1,550,000 1,764,525 1.1384 15.68 15.68 15.82 15.54 16.09 111,721 15.794 -1.74%
2004-01-09 0 1.150 1.150 1.160 1.120 1.170 3,978,209 4,557,855 1.1457 15.95 15.95 16.09 15.54 16.23 286,741 15.895 0.00%
2004-01-08 0 1.150 1.150 1.160 1.130 1.210 5,413,500 6,278,015 1.1597 15.95 15.95 16.09 15.68 16.79 390,193 16.090 0.00%
2004-01-07 0 1.150 1.140 1.150 1.070 1.220 8,466,063 9,755,246 1.1523 15.95 15.82 15.95 14.85 16.93 610,215 15.987 8.49%
2004-01-06 0 1.060 1.060 1.070 1.060 1.090 3,155,000 3,377,375 1.0705 14.71 14.71 14.85 14.71 15.12 227,405 14.852 -0.93%
2004-01-05 0 1.070 1.060 1.070 1.050 1.080 2,170,000 2,299,150 1.0595 14.85 14.71 14.85 14.57 14.98 156,409 14.700 -0.93%
2004-01-02 0 1.080 1.070 1.090 1.060 1.100 1,867,500 2,023,075 1.0833 14.98 14.85 15.12 14.71 15.26 134,605 15.030 -0.92%
2003-12-31 0 1.090 1.090 1.100 1.040 1.120 2,904,700 3,181,247 1.0952 15.12 15.12 15.26 14.43 15.54 209,364 15.195 4.81%
2003-12-30 0 1.040 1.030 1.040 1.030 1.050 3,765,064 3,909,763 1.0384 14.43 14.29 14.43 14.29 14.57 271,378 14.407 0.97%
2003-12-29 0 1.030 1.030 1.040 1.020 1.050 2,245,000 2,333,075 1.0392 14.29 14.29 14.43 14.15 14.57 161,815 14.418 -2.83%
2003-12-24 0 1.060 1.050 1.060 1.050 1.060 485,000 513,750 1.0593 14.71 14.57 14.71 14.57 14.71 34,958 14.696 -0.93%
2003-12-23 0 1.070 1.050 1.070 1.040 1.070 1,377,500 1,457,550 1.0581 14.85 14.57 14.85 14.43 14.85 99,287 14.680 -1.83%
2003-12-22 0 1.090 1.080 1.090 1.080 1.110 2,131,991 2,320,066 1.0882 15.12 14.98 15.12 14.98 15.40 153,669 15.098 -0.91%
2003-12-19 0 1.100 1.090 1.100 1.080 1.110 2,012,909 2,204,260 1.0951 15.26 15.12 15.26 14.98 15.40 145,086 15.193 1.85%
2003-12-18 0 1.080 1.080 1.100 1.070 1.110 2,346,709 2,566,618 1.0937 14.98 14.98 15.26 14.85 15.40 169,146 15.174 0.00%
2003-12-17 0 1.080 1.070 1.090 1.060 1.140 4,063,046 4,438,173 1.0923 14.98 14.85 15.12 14.71 15.82 292,855 15.155 -3.57%
2003-12-16 0 1.120 1.120 1.130 1.120 1.170 3,570,083 4,062,882 1.1380 15.54 15.54 15.68 15.54 16.23 257,324 15.789 -5.08%
2003-12-15 0 1.180 1.170 1.180 1.170 1.190 1,209,380 1,418,159 1.1726 16.37 16.23 16.37 16.23 16.51 87,169 16.269 -0.84%
2003-12-12 0 1.190 1.180 1.190 1.170 1.200 2,240,777 2,649,411 1.1824 16.51 16.37 16.51 16.23 16.65 161,510 16.404 -0.83%
2003-12-11 0 1.200 1.190 1.200 1.180 1.220 1,333,764 1,592,041 1.1936 16.65 16.51 16.65 16.37 16.93 96,135 16.561 0.00%
2003-12-10 0 1.200 1.200 1.210 1.160 1.200 2,110,313 2,483,491 1.1768 16.65 16.65 16.79 16.09 16.65 152,107 16.327 0.84%
2003-12-09 0 1.190 1.190 1.200 1.190 1.210 773,061 930,931 1.2042 16.51 16.51 16.65 16.51 16.79 55,721 16.707 -0.83%
2003-12-08 0 1.200 1.200 1.210 1.190 1.220 1,210,583 1,455,692 1.2025 16.65 16.65 16.79 16.51 16.93 87,256 16.683 0.84%
2003-12-05 0 1.190 1.190 1.200 1.180 1.210 887,812 1,061,481 1.1956 16.51 16.51 16.65 16.37 16.79 63,992 16.588 0.85%
2003-12-04 0 1.180 1.180 1.190 1.180 1.230 1,870,000 2,234,250 1.1948 16.37 16.37 16.51 16.37 17.06 134,785 16.576 -4.22%
2003-12-03 0 1.240 1.230 1.250 1.230 1.250 1,280,000 1,591,450 1.2433 17.09 16.95 17.23 16.95 17.23 92,859 17.138 0.00%
2003-12-02 0 1.240 1.230 1.240 1.230 1.270 1,963,866 2,436,514 1.2407 17.09 16.95 17.09 16.95 17.51 142,470 17.102 0.81%
2003-12-01 0 1.230 1.230 1.240 1.230 1.250 2,067,500 2,566,425 1.2413 16.95 16.95 17.09 16.95 17.23 149,989 17.111 -0.81%
2003-11-28 0 1.240 1.240 1.250 1.240 1.270 837,500 1,042,400 1.2447 17.09 17.09 17.23 17.09 17.51 60,757 17.157 -1.59%
2003-11-27 0 1.260 1.260 1.270 1.260 1.310 3,729,974 4,766,018 1.2778 17.37 17.37 17.51 17.37 18.06 270,594 17.613 1.61%
2003-11-26 0 1.240 1.240 1.250 1.210 1.280 5,354,140 6,643,644 1.2408 17.09 17.09 17.23 16.68 17.64 388,421 17.104 1.64%
2003-11-25 0 1.220 1.210 1.220 1.200 1.220 2,805,530 3,411,865 1.2161 16.82 16.68 16.82 16.54 16.82 203,530 16.763 1.67%
2003-11-24 0 1.200 1.200 1.220 1.200 1.260 2,885,000 3,532,525 1.2244 16.54 16.54 16.82 16.54 17.37 209,295 16.878 -4.00%
2003-11-21 0 1.250 1.240 1.250 1.230 1.280 6,087,500 7,614,525 1.2508 17.23 17.09 17.23 16.95 17.64 441,623 17.242 -5.30%
2003-11-20 0 1.320 1.310 1.320 1.310 1.380 1,436,124 1,935,809 1.3479 18.20 18.06 18.20 18.06 19.02 104,185 18.581 -3.65%
2003-11-19 0 1.370 1.370 1.390 1.330 1.400 3,819,812 5,249,148 1.3742 18.88 18.88 19.16 18.33 19.30 277,111 18.942 1.48%
2003-11-18 0 1.350 1.350 1.360 1.330 1.370 3,117,178 4,197,166 1.3465 18.61 18.61 18.75 18.33 18.88 226,138 18.560 -0.74%
2003-11-17 0 1.360 1.350 1.360 1.360 1.420 4,215,627 5,838,440 1.3850 18.75 18.61 18.75 18.75 19.57 305,826 19.091 -4.90%
2003-11-14 0 1.430 1.420 1.430 1.360 1.440 3,605,000 5,075,475 1.4079 19.71 19.57 19.71 18.75 19.85 261,528 19.407 2.14%
2003-11-13 0 0.350 0.350 0.355 0.340 0.370 43,652,541 15,495,736 0.3550 19.30 19.30 19.57 18.75 20.40 791,703 19.573 -1.41%
2003-11-12 0 0.355 0.350 0.360 0.335 0.385 165,367,188 59,773,434 0.3615 19.57 19.30 19.85 18.47 21.23 2,999,175 19.930 10.94%
2003-11-11 0 0.320 0.315 0.320 0.310 0.320 8,026,036 2,541,050 0.3166 17.64 17.37 17.64 17.09 17.64 145,564 17.457 3.23%
2003-11-10 0 0.310 0.310 0.315 0.305 0.320 9,344,334 2,915,807 0.3120 17.09 17.09 17.37 16.82 17.64 169,473 17.205 0.00%
2003-11-07 0 0.310 0.310 0.315 0.310 0.320 16,401,447 5,169,672 0.3152 17.09 17.09 17.37 17.09 17.64 297,464 17.379 -1.59%
2003-11-06 0 0.315 0.310 0.315 0.305 0.315 17,352,987 5,382,599 0.3102 17.37 17.09 17.37 16.82 17.37 314,722 17.103 1.61%
2003-11-05 0 0.310 0.305 0.310 0.295 0.315 28,365,064 8,590,561 0.3029 17.09 16.82 17.09 16.27 17.37 514,442 16.699 0.00%
2003-11-04 0 0.310 0.305 0.315 0.300 0.315 47,249,727 14,633,177 0.3097 17.09 16.82 17.37 16.54 17.37 856,943 17.076 3.33%
2003-11-03 0 0.300 0.295 0.300 0.295 0.300 16,845,310 5,013,584 0.2976 16.54 16.27 16.54 16.27 16.54 305,514 16.410 1.69%
2003-10-31 0 0.295 0.290 0.295 0.290 0.300 22,889,490 6,755,160 0.2951 16.27 15.99 16.27 15.99 16.54 415,134 16.272 0.00%
2003-10-30 0 0.295 0.295 0.300 0.280 0.295 67,573,082 19,552,587 0.2894 16.27 16.27 16.54 15.44 16.27 1,225,536 15.954 5.36%
2003-10-29 0 0.280 0.270 0.280 0.270 0.280 12,280,001 3,376,216 0.2749 15.44 14.89 15.44 14.89 15.44 222,716 15.159 1.82%
2003-10-28 0 0.275 0.270 0.275 0.270 0.280 22,857,585 6,272,360 0.2744 15.16 14.89 15.16 14.89 15.44 414,556 15.130 3.77%
2003-10-27 0 0.265 0.265 0.270 0.265 0.270 8,450,000 2,262,200 0.2677 14.61 14.61 14.89 14.61 14.89 153,253 14.761 -1.85%
2003-10-24 0 0.270 0.265 0.270 0.255 0.270 16,261,248 4,284,950 0.2635 14.89 14.61 14.89 14.06 14.89 294,921 14.529 1.89%
2003-10-23 0 0.265 0.255 0.265 0.250 0.265 33,640,000 8,745,350 0.2600 14.61 14.06 14.61 13.78 14.61 610,110 14.334 1.92%
2003-10-22 0 0.260 0.260 0.265 0.255 0.265 11,065,204 2,878,199 0.2601 14.34 14.34 14.61 14.06 14.61 200,684 14.342 0.00%
2003-10-21 0 0.260 0.260 0.265 0.255 0.270 20,929,630 5,489,561 0.2623 14.34 14.34 14.61 14.06 14.89 379,589 14.462 -1.89%
2003-10-20 0 0.265 0.265 0.270 0.265 0.280 25,983,044 7,052,341 0.2714 14.61 14.61 14.89 14.61 15.44 471,240 14.965 -3.64%
2003-10-17 0 0.275 0.275 0.280 0.246 0.280 68,194,686 17,966,325 0.2635 15.16 15.16 15.44 13.56 15.44 1,236,810 14.526 10.44%
2003-10-16 0 0.249 0.249 0.250 0.248 0.260 44,755,339 11,303,320 0.2526 13.73 13.73 13.78 13.67 14.34 811,703 13.925 0.00%
2003-10-15 0 0.249 0.248 0.249 0.239 0.250 46,259,578 11,323,744 0.2448 13.73 13.67 13.73 13.18 13.78 838,985 13.497 1.22%
2003-10-14 0 0.246 0.245 0.246 0.220 0.255 114,230,529 27,451,000 0.2403 13.56 13.51 13.56 12.13 14.06 2,071,737 13.250 12.33%
2003-10-13 0 0.219 0.218 0.219 0.210 0.221 23,993,275 5,242,428 0.2185 12.08 12.02 12.08 11.58 12.19 435,153 12.047 1.86%
2003-10-10 0 0.215 0.215 0.216 0.215 0.220 7,528,512 1,628,755 0.2163 11.85 11.85 11.91 11.85 12.13 136,541 11.929 -1.83%
2003-10-09 0 0.219 0.217 0.219 0.216 0.226 18,894,124 4,144,331 0.2193 12.08 11.96 12.08 11.91 12.46 342,673 12.094 -2.23%
2003-10-08 0 0.224 0.222 0.224 0.205 0.225 102,816,329 21,603,699 0.2101 12.35 12.24 12.35 11.30 12.41 1,864,724 11.585 10.89%
2003-10-07 0 0.202 0.201 0.203 0.201 0.210 23,130,765 4,741,094 0.2050 11.14 11.08 11.19 11.08 11.58 419,510 11.301 -3.35%
2003-10-06 0 0.209 0.208 0.213 0.207 0.214 19,720,000 4,169,080 0.2114 11.52 11.47 11.74 11.41 11.80 357,651 11.657 -1.42%
2003-10-03 0 0.212 0.211 0.213 0.211 0.217 42,582,185 8,750,111 0.2055 11.69 11.63 11.74 11.63 11.96 772,290 11.330 -0.93%
2003-10-02 0 0.214 0.213 0.214 0.211 0.217 4,090,000 878,290 0.2147 11.80 11.74 11.80 11.63 11.96 74,178 11.840 0.47%
2003-09-30 0 0.213 0.213 0.214 0.211 0.216 6,720,000 1,439,160 0.2142 11.74 11.74 11.80 11.63 11.91 121,877 11.808 0.95%
2003-09-29 0 0.211 0.210 0.211 0.209 0.213 6,870,000 1,448,750 0.2109 11.63 11.58 11.63 11.52 11.74 124,597 11.627 -0.47%
2003-09-26 0 0.212 0.212 0.214 0.209 0.215 4,108,000 873,402 0.2126 11.69 11.69 11.80 11.52 11.85 74,505 11.723 0.00%
2003-09-25 0 0.212 0.214 0.215 0.205 0.220 7,859,095 1,666,959 0.2121 11.69 11.80 11.85 11.30 12.13 142,536 11.695 0.95%
2003-09-24 0 0.210 0.209 0.210 0.203 0.211 7,940,000 1,655,110 0.2085 11.58 11.52 11.58 11.19 11.63 144,003 11.494 2.94%
2003-09-23 0 0.204 0.204 0.205 0.197 0.207 14,136,248 2,853,178 0.2018 11.25 11.25 11.30 10.86 11.41 256,381 11.129 -1.45%
2003-09-22 0 0.207 0.206 0.208 0.205 0.213 7,140,000 1,485,050 0.2080 11.41 11.36 11.47 11.30 11.74 129,494 11.468 -1.90%
2003-09-19 0 0.211 0.210 0.211 0.210 0.218 5,880,000 1,250,670 0.2127 11.63 11.58 11.63 11.58 12.02 106,642 11.728 -2.31%
2003-09-18 0 0.216 0.213 0.217 0.213 0.217 4,480,000 965,290 0.2155 11.91 11.74 11.96 11.74 11.96 81,251 11.880 0.00%
2003-09-17 0 0.216 0.216 0.219 0.216 0.223 5,330,000 1,171,510 0.2198 11.91 11.91 12.08 11.91 12.30 96,667 12.119 -0.92%
2003-09-16 0 0.218 0.218 0.219 0.215 0.218 1,680,000 363,940 0.2166 12.02 12.02 12.08 11.85 12.02 30,469 11.945 -0.91%
2003-09-15 0 0.220 0.217 0.220 0.217 0.224 4,810,000 1,061,440 0.2207 12.13 11.96 12.13 11.96 12.35 87,236 12.167 -0.90%
2003-09-11 0 0.222 0.221 0.222 0.212 0.223 11,740,625 2,560,891 0.2181 12.24 12.19 12.24 11.69 12.30 212,933 12.027 5.71%
2003-09-10 0 0.210 0.210 0.211 0.209 0.223 18,872,000 4,039,788 0.2141 11.58 11.58 11.63 11.52 12.30 342,271 11.803 -4.11%
2003-09-09 0 0.224 0.224 0.227 0.224 0.240 21,190,000 4,932,090 0.2328 12.08 12.08 12.24 12.08 12.94 393,086 12.547 -4.68%
2003-09-08 0 0.235 0.235 0.236 0.235 0.242 17,602,184 4,178,182 0.2374 12.67 12.67 12.72 12.67 13.05 326,530 12.796 -2.08%
2003-09-05 0 0.240 0.239 0.240 0.239 0.248 20,973,748 5,060,450 0.2413 12.94 12.88 12.94 12.88 13.37 389,074 13.006 -1.23%
2003-09-04 0 0.243 0.243 0.244 0.242 0.255 59,466,235 14,698,386 0.2472 13.10 13.10 13.15 13.05 13.75 1,103,130 13.324 0.83%
2003-09-03 0 0.241 0.240 0.241 0.229 0.244 31,543,275 7,482,003 0.2372 12.99 12.94 12.99 12.34 13.15 585,145 12.787 5.24%
2003-09-02 0 0.229 0.228 0.230 0.229 0.235 8,610,000 1,985,360 0.2306 12.34 12.29 12.40 12.34 12.67 159,720 12.430 -1.72%
2003-09-01 0 0.233 0.232 0.234 0.226 0.239 38,150,000 8,851,990 0.2320 12.56 12.51 12.61 12.18 12.88 707,703 12.508 0.00%
2003-08-29 0 0.233 0.234 0.235 0.228 0.241 80,571,952 19,019,755 0.2361 12.56 12.61 12.67 12.29 12.99 1,494,653 12.725 4.02%
2003-08-28 0 0.224 0.224 0.225 0.216 0.228 20,594,540 4,616,198 0.2241 12.08 12.08 12.13 11.64 12.29 382,040 12.083 3.23%
2003-08-27 0 0.217 0.216 0.217 0.215 0.225 12,135,000 2,658,090 0.2190 11.70 11.64 11.70 11.59 12.13 225,111 11.808 0.46%
2003-08-26 0 0.216 0.215 0.216 0.213 0.218 3,120,000 669,720 0.2147 11.64 11.59 11.64 11.48 11.75 57,878 11.571 0.47%
2003-08-25 0 0.215 0.213 0.217 0.212 0.220 5,920,000 1,274,920 0.2154 11.59 11.48 11.70 11.43 11.86 109,819 11.609 -0.92%
2003-08-22 0 0.217 0.215 0.217 0.213 0.218 19,219,525 4,133,640 0.2151 11.70 11.59 11.70 11.48 11.75 356,532 11.594 1.40%
2003-08-21 0 0.214 0.213 0.215 0.212 0.220 14,312,185 3,097,379 0.2164 11.54 11.48 11.59 11.43 11.86 265,499 11.666 -1.83%
2003-08-20 0 0.218 0.216 0.218 0.215 0.225 20,841,250 4,560,509 0.2188 11.75 11.64 11.75 11.59 12.13 386,616 11.796 -2.68%
2003-08-19 0 0.224 0.221 0.225 0.218 0.232 31,170,932 6,966,195 0.2235 12.08 11.91 12.13 11.75 12.51 578,237 12.047 2.75%
2003-08-18 0 0.218 0.218 0.219 0.217 0.226 9,950,000 2,190,450 0.2201 11.75 11.75 11.81 11.70 12.18 184,578 11.867 -2.68%
2003-08-15 0 0.224 0.222 0.224 0.218 0.225 12,436,560 2,744,820 0.2207 12.08 11.97 12.08 11.75 12.13 230,705 11.898 2.28%
2003-08-14 0 0.219 0.219 0.220 0.216 0.231 17,935,523 3,991,696 0.2226 11.81 11.81 11.86 11.64 12.45 332,714 11.997 -3.95%
2003-08-13 0 0.228 0.226 0.227 0.226 0.234 16,640,000 3,811,350 0.2290 12.29 12.18 12.24 12.18 12.61 308,681 12.347 0.00%
2003-08-12 0 0.228 0.227 0.229 0.226 0.235 24,914,089 5,732,460 0.2301 12.29 12.24 12.34 12.18 12.67 462,170 12.403 0.00%
2003-08-11 0 0.228 0.228 0.229 0.223 0.235 28,211,559 6,466,533 0.2292 12.29 12.29 12.34 12.02 12.67 523,339 12.356 4.59%
2003-08-08 0 0.218 0.217 0.218 0.204 0.225 50,031,624 10,928,997 0.2184 11.75 11.70 11.75 11.00 12.13 928,113 11.775 8.46%
2003-08-07 0 0.201 0.199 0.201 0.183 0.208 97,675,465 18,971,627 0.1942 10.84 10.73 10.84 9.865 11.21 1,811,932 10.470 -4.29%
2003-08-06 0 0.210 0.210 0.213 0.210 0.234 57,624,184 12,643,954 0.2194 11.32 11.32 11.48 11.32 12.61 1,068,959 11.828 -10.26%
2003-08-05 0 0.234 0.233 0.234 0.233 0.242 19,251,248 4,517,045 0.2346 12.61 12.56 12.61 12.56 13.05 357,121 12.649 -2.09%
2003-08-04 0 0.239 0.238 0.240 0.236 0.244 10,732,184 2,563,912 0.2389 12.88 12.83 12.94 12.72 13.15 199,088 12.878 0.00%
2003-08-01 0 0.239 0.238 0.240 0.237 0.260 44,745,228 11,032,880 0.2466 12.88 12.83 12.94 12.78 14.02 830,048 13.292 -6.27%
2003-07-31 0 0.255 0.250 0.255 0.233 0.255 53,798,126 13,208,597 0.2455 13.75 13.48 13.75 12.56 13.75 997,984 13.235 8.97%
2003-07-30 0 0.234 0.233 0.234 0.230 0.244 363,493,064 81,045,698 0.2230 12.61 12.56 12.61 12.40 13.15 6,742,990 12.019 -4.49%
2003-07-29 1 0.245 - - - - 0 0 - 13.21 - - - - 0 - 0.00%
2003-07-28 1 0.245 0.240 0.249 0.245 0.245 110,000 26,950 0.2450 13.21 12.94 13.42 13.21 13.21 2,041 13.207 2.94%
2003-07-25 0 0.238 0.237 0.242 0.237 0.248 19,048,576 4,615,326 0.2423 12.83 12.78 13.05 12.78 13.37 353,361 13.061 -4.03%
2003-07-24 0 0.248 0.247 0.248 0.238 0.265 102,431,355 25,990,378 0.2537 13.37 13.31 13.37 12.83 14.29 1,900,156 13.678 5.08%
2003-07-23 0 0.236 0.236 0.237 0.230 0.255 52,983,256 12,714,794 0.2400 12.72 12.72 12.78 12.40 13.75 982,868 12.936 -5.60%
2003-07-22 0 0.250 0.250 0.255 0.234 0.255 112,461,712 27,473,984 0.2443 13.48 13.48 13.75 12.61 13.75 2,086,225 13.169 2.88%
2003-07-21 0 0.243 0.243 0.244 0.218 0.245 138,027,580 32,484,494 0.2353 13.10 13.10 13.15 11.75 13.21 2,560,485 12.687 14.62%
2003-07-18 0 0.212 0.211 0.212 0.208 0.212 19,005,464 4,004,283 0.2107 11.43 11.37 11.43 11.21 11.43 352,561 11.358 2.42%
2003-07-17 0 0.207 0.206 0.208 0.204 0.213 34,166,188 7,132,454 0.2088 11.16 11.10 11.21 11.00 11.48 633,801 11.253 1.97%
2003-07-16 0 0.203 0.203 0.204 0.188 0.213 65,624,670 13,414,456 0.2044 10.94 10.94 11.00 10.13 11.48 1,217,373 11.019 10.93%
2003-07-15 0 0.183 0.183 0.184 0.179 0.214 30,988,808 6,084,068 0.1963 9.865 9.865 9.919 9.649 11.54 574,859 10.584 -11.17%
2003-07-14 0 0.206 0.206 0.207 0.191 0.210 20,427,500 4,075,695 0.1995 11.10 11.10 11.16 10.30 11.32 378,941 10.755 4.57%
2003-07-11 0 0.197 0.197 0.200 0.195 0.200 12,060,000 2,397,090 0.1988 10.62 10.62 10.78 10.51 10.78 223,719 10.715 -1.50%
2003-07-10 0 0.200 0.199 0.200 0.200 0.214 16,342,024 3,372,265 0.2064 10.78 10.73 10.78 10.78 11.54 303,153 11.124 -3.85%
2003-07-09 0 0.208 0.207 0.208 0.202 0.214 8,008,675 1,649,665 0.2060 11.21 11.16 11.21 10.89 11.54 148,565 11.104 0.48%
2003-07-08 0 0.207 0.207 0.210 0.206 0.215 6,016,514 1,253,593 0.2084 11.16 11.16 11.32 11.10 11.59 111,610 11.232 -1.90%
2003-07-07 0 0.211 0.210 0.212 0.199 0.220 15,770,738 3,334,493 0.2114 11.37 11.32 11.43 10.73 11.86 292,556 11.398 5.50%
2003-07-04 0 0.200 0.198 0.200 0.195 0.224 28,227,394 6,081,834 0.2155 10.78 10.67 10.78 10.51 12.08 523,633 11.615 -2.44%
2003-07-03 0 0.205 0.204 0.206 0.183 0.206 45,630,370 8,911,008 0.1953 11.05 11.00 11.10 9.865 11.10 846,468 10.527 13.89%
2003-07-02 0 0.180 0.179 0.180 0.178 0.182 9,750,000 1,747,960 0.1793 9.703 9.649 9.703 9.595 9.811 180,868 9.6643 1.12%
2003-06-30 0 0.178 0.177 0.178 0.172 0.178 16,375,930 2,880,238 0.1759 9.595 9.542 9.595 9.272 9.595 303,782 9.4813 5.33%
2003-06-27 0 0.169 0.169 0.170 0.163 0.170 13,834,201 2,303,962 0.1665 9.110 9.110 9.164 8.787 9.164 256,632 8.9777 3.05%
2003-06-26 0 0.164 0.163 0.165 0.155 0.165 18,485,000 2,992,730 0.1619 8.841 8.787 8.895 8.356 8.895 342,907 8.7275 7.19%
2003-06-25 0 0.153 0.149 0.153 0.153 0.154 430,000 66,010 0.1535 8.248 8.032 8.248 8.248 8.302 7,977 8.2753 2.00%
2003-06-24 0 0.150 0.149 0.152 0.149 0.152 1,791,280 268,609 0.1500 8.086 8.032 8.194 8.032 8.194 33,229 8.0835 -2.60%
2003-06-23 0 0.154 0.154 0.155 0.153 0.156 4,520,000 695,510 0.1539 8.302 8.302 8.356 8.248 8.409 83,848 8.2949 -1.28%
2003-06-20 0 0.156 0.155 0.157 0.153 0.157 2,746,558 428,371 0.1560 8.409 8.356 8.463 8.248 8.463 50,950 8.4077 0.00%
2003-06-19 0 0.156 0.155 0.156 0.152 0.156 5,078,340 786,509 0.1549 8.409 8.356 8.409 8.194 8.409 94,206 8.3488 4.70%
2003-06-18 0 0.149 0.148 0.149 0.148 0.155 4,106,000 623,798 0.1519 8.032 7.978 8.032 7.978 8.356 76,168 8.1897 -3.25%
2003-06-17 0 0.154 0.154 0.155 0.152 0.158 7,900,000 1,230,080 0.1557 8.302 8.302 8.356 8.194 8.517 146,549 8.3936 1.32%
2003-06-16 0 0.152 0.152 0.154 0.152 0.158 8,680,000 1,351,780 0.1557 8.194 8.194 8.302 8.194 8.517 161,019 8.3952 -0.65%
2003-06-13 0 0.153 0.152 0.153 0.142 0.156 18,162,085 2,762,084 0.1521 8.248 8.194 8.248 7.655 8.409 336,916 8.1981 4.79%
2003-06-12 0 0.146 0.145 0.146 0.143 0.153 15,328,901 2,244,883 0.1464 7.870 7.816 7.870 7.709 8.248 284,359 7.8945 -3.31%
2003-06-11 0 0.151 0.151 0.153 0.151 0.156 7,010,000 1,075,520 0.1534 8.140 8.140 8.248 8.140 8.409 130,039 8.2707 -3.21%
2003-06-10 0 0.156 0.154 0.156 0.153 0.159 11,220,000 1,747,500 0.1557 8.409 8.302 8.409 8.248 8.571 208,137 8.3959 1.30%
2003-06-09 0 0.154 0.154 0.155 0.145 0.154 5,963,748 896,576 0.1503 8.302 8.302 8.356 7.816 8.302 110,631 8.1042 4.05%
2003-06-06 0 0.148 0.148 0.150 0.145 0.151 4,502,727 665,202 0.1477 7.978 7.978 8.086 7.816 8.140 83,528 7.9638 -1.33%
2003-06-05 0 0.150 0.150 0.151 0.133 0.157 22,982,781 3,513,013 0.1529 8.086 8.086 8.140 7.170 8.463 426,343 8.2399 0.67%
2003-06-03 0 0.149 0.149 0.150 0.140 0.150 17,290,124 2,527,175 0.1462 8.032 8.032 8.086 7.547 8.086 320,741 7.8792 5.67%
2003-06-02 0 0.141 0.141 0.143 0.139 0.145 6,422,543 906,853 0.1412 7.601 7.601 7.709 7.493 7.816 119,142 7.6116 0.71%
2003-05-30 0 0.140 0.140 0.141 0.139 0.144 8,328,800 1,171,767 0.1407 7.547 7.547 7.601 7.493 7.763 154,504 7.5841 -1.41%
2003-05-29 0 0.142 0.141 0.142 0.136 0.145 35,766,875 5,093,328 0.1424 7.655 7.601 7.655 7.331 7.816 663,495 7.6765 7.58%
2003-05-28 0 0.132 0.132 0.133 0.131 0.134 3,525,013 466,915 0.1325 7.116 7.116 7.170 7.062 7.224 65,391 7.1404 0.76%
2003-05-27 0 0.131 0.131 0.132 0.131 0.135 6,120,000 810,320 0.1324 7.062 7.062 7.116 7.062 7.277 113,529 7.1375 -2.96%
2003-05-26 0 0.135 0.133 0.135 0.130 0.138 7,850,000 1,051,700 0.1340 7.277 7.170 7.277 7.008 7.439 145,622 7.2221 -1.46%
2003-05-23 0 0.137 0.136 0.137 0.130 0.139 27,741,585 3,760,518 0.1356 7.385 7.331 7.385 7.008 7.493 514,621 7.3074 5.38%
2003-05-22 0 0.130 0.129 0.131 0.124 0.131 13,322,163 1,702,747 0.1278 7.008 6.954 7.062 6.684 7.062 247,133 6.8900 5.69%
2003-05-21 0 0.123 0.122 0.124 0.119 0.125 14,070,000 1,727,880 0.1228 6.631 6.577 6.684 6.415 6.738 261,006 6.6201 3.36%
2003-05-20 0 0.119 0.119 0.120 0.110 0.120 16,532,618 1,927,835 0.1166 6.415 6.415 6.469 5.930 6.469 306,689 6.2860 9.17%
2003-05-19 0 0.109 0.108 0.110 0.108 0.110 7,210,000 785,500 0.1089 5.876 5.822 5.930 5.822 5.930 133,749 5.8729 1.87%
2003-05-16 0 0.107 0.105 0.108 0.105 0.107 4,200,000 444,000 0.1057 5.768 5.660 5.822 5.660 5.768 77,912 5.6987 1.90%
2003-05-15 0 0.105 0.103 0.106 0.102 0.105 1,594,375 166,476 0.1044 5.660 5.552 5.714 5.498 5.660 29,577 5.6287 1.94%
2003-05-14 0 0.103 0.102 0.103 0.101 0.104 5,050,000 515,200 0.1020 5.552 5.498 5.552 5.445 5.606 93,680 5.4996 -1.90%
2003-05-13 0 0.105 0.104 0.105 0.104 0.105 3,876,093 403,259 0.1040 5.660 5.606 5.660 5.606 5.660 71,904 5.6083 2.94%
2003-05-12 0 0.102 0.102 0.103 0.102 0.110 7,678,299 809,649 0.1054 5.498 5.498 5.552 5.498 5.930 142,437 5.6843 -3.77%
2003-05-09 0 0.106 0.104 0.106 0.100 0.106 12,410,000 1,287,110 0.1037 5.714 5.606 5.714 5.391 5.714 230,212 5.5910 6.00%
2003-05-07 0 0.100 0.099 0.100 0.100 0.100 978,982 97,808 0.0999 5.391 5.337 5.391 5.391 5.391 18,161 5.3857 -1.96%
2003-05-06 0 0.102 0.101 0.102 0.101 0.104 4,520,000 463,150 0.1025 5.498 5.445 5.498 5.445 5.606 83,848 5.5237 0.00%
2003-05-05 0 0.102 0.101 0.103 0.096 0.102 5,150,000 520,020 0.1010 5.498 5.445 5.552 5.175 5.498 95,535 5.4432 5.15%
2003-05-02 0 0.097 0.095 0.098 0.097 0.097 590,000 57,230 0.0970 5.229 5.121 5.283 5.229 5.229 10,945 5.2290 1.04%
2003-04-30 0 0.096 0.092 0.096 0.096 0.096 30,000 2,880 0.0960 5.175 4.959 5.175 5.175 5.175 557 5.1751 1.05%
2003-04-29 0 0.095 0.095 0.096 0.093 0.096 3,820,000 360,340 0.0943 5.121 5.121 5.175 5.013 5.175 70,863 5.0850 5.56%
2003-04-28 0 0.090 0.089 0.092 0.085 0.090 2,970,000 258,170 0.0869 4.852 4.798 4.959 4.582 4.852 55,095 4.6859 3.45%
2003-04-25 0 0.087 0.087 0.090 0.087 0.090 1,430,000 126,660 0.0886 4.690 4.690 4.852 4.690 4.852 26,527 4.7747 -3.33%
2003-04-24 0 0.090 0.089 0.091 0.087 0.090 8,000,000 714,440 0.0893 4.852 4.798 4.906 4.690 4.852 148,404 4.8141 -2.17%
2003-04-23 0 0.092 0.091 0.093 0.091 0.092 3,460,000 316,960 0.0916 4.959 4.906 5.013 4.906 4.959 64,185 4.9382 -3.16%
2003-04-22 0 0.095 0.094 0.095 0.092 0.097 490,000 45,990 0.0939 5.121 5.067 5.121 4.959 5.229 9,090 5.0595 0.00%
2003-04-17 0 0.095 0.095 0.097 0.095 0.095 500,243 47,519 0.0950 5.121 5.121 5.229 5.121 5.121 9,280 5.1207 0.00%
2003-04-16 0 0.095 0.095 0.100 0.095 0.099 1,100,000 108,300 0.0985 5.121 5.121 5.391 5.121 5.337 20,406 5.3074 -7.77%
2003-04-15 0 0.103 0.095 0.103 - - 0 0 - 5.552 5.121 5.552 - - 0 - 0.00%
2003-04-14 0 0.103 0.100 0.103 0.094 0.103 1,750,000 167,650 0.0958 5.552 5.391 5.552 5.067 5.552 32,463 5.1643 4.04%
2003-04-11 0 0.099 0.097 0.100 0.097 0.099 500,000 48,900 0.0978 5.337 5.229 5.391 5.229 5.337 9,275 5.2721 1.02%
2003-04-10 0 0.098 0.097 0.098 0.096 0.098 520,000 50,180 0.0965 5.283 5.229 5.283 5.175 5.283 9,646 5.2020 0.00%
2003-04-09 0 0.098 0.097 0.099 - - 0 0 - 5.283 5.229 5.337 - - 0 - 0.00%
2003-04-08 0 0.098 0.097 0.098 0.098 0.101 1,490,000 148,000 0.0993 5.283 5.229 5.283 5.283 5.445 27,640 5.3545 -4.85%
2003-04-07 0 0.103 0.103 0.104 0.101 0.103 185,000 18,875 0.1020 5.552 5.552 5.606 5.445 5.552 3,432 5.5000 0.00%
2003-04-04 0 0.103 0.103 0.104 0.102 0.104 917,500 94,633 0.1031 5.552 5.552 5.606 5.498 5.606 17,020 5.5601 0.98%
2003-04-03 0 0.102 0.101 0.102 0.101 0.103 2,370,000 242,410 0.1023 5.498 5.445 5.498 5.445 5.552 43,965 5.5137 -0.97%
2003-04-02 0 0.103 0.102 0.103 0.100 0.105 1,665,045 171,154 0.1028 5.552 5.498 5.552 5.391 5.660 30,887 5.5412 3.00%
2003-04-01 0 0.100 0.100 0.102 0.096 0.102 5,010,000 498,360 0.0995 5.391 5.391 5.498 5.175 5.498 92,938 5.3623 0.00%
2003-03-31 0 0.100 0.100 0.102 0.096 0.110 3,090,000 313,550 0.1015 5.391 5.391 5.498 5.175 5.930 57,321 5.4701 -9.09%
2003-03-28 0 0.110 0.109 0.111 0.108 0.110 2,956,730 323,343 0.1094 5.930 5.876 5.984 5.822 5.930 54,849 5.8952 0.00%
2003-03-27 0 0.110 0.108 0.110 0.107 0.111 720,000 78,740 0.1094 5.930 5.822 5.930 5.768 5.984 13,356 5.8953 0.92%
2003-03-26 0 0.109 0.107 0.115 0.106 0.109 1,670,000 179,700 0.1076 5.876 5.768 6.199 5.714 5.876 30,979 5.8006 0.93%
2003-03-25 0 0.108 0.106 0.108 0.105 0.108 1,370,619 144,862 0.1057 5.822 5.714 5.822 5.660 5.822 25,426 5.6975 -1.82%
2003-03-24 0 0.110 0.110 0.111 0.108 0.117 11,790,000 1,345,100 0.1141 5.930 5.930 5.984 5.822 6.307 218,711 6.1501 -1.79%
2003-03-21 0 0.112 0.112 0.113 0.101 0.112 8,680,000 925,990 0.1067 6.038 6.038 6.091 5.445 6.038 161,019 5.7508 13.13%
2003-03-20 0 0.099 0.098 0.101 0.099 0.101 2,060,000 205,160 0.0996 5.337 5.283 5.445 5.337 5.445 38,214 5.3687 -1.98%
2003-03-19 0 0.101 0.100 0.101 0.100 0.102 2,300,000 232,400 0.1010 5.445 5.391 5.445 5.391 5.498 42,666 5.4469 2.02%
2003-03-18 0 0.099 0.099 0.102 0.097 0.108 4,470,000 457,280 0.1023 5.337 5.337 5.498 5.229 5.822 82,921 5.5147 3.12%
2003-03-17 0 0.096 0.095 0.098 0.095 0.103 5,590,000 545,540 0.0976 5.175 5.121 5.283 5.121 5.552 103,697 5.2609 -4.95%
2003-03-14 0 0.101 0.100 0.101 0.098 0.102 5,080,000 513,010 0.1010 5.445 5.391 5.445 5.283 5.498 94,237 5.4438 4.12%
2003-03-13 0 0.097 0.096 0.098 0.095 0.099 7,115,000 691,865 0.0972 5.229 5.175 5.283 5.121 5.337 131,987 5.2419 2.11%
2003-03-12 0 0.095 0.094 0.095 0.090 0.095 5,600,000 523,490 0.0935 5.121 5.067 5.121 4.852 5.121 103,883 5.0392 6.74%
2003-03-11 0 0.089 0.088 0.089 0.082 0.089 4,670,000 401,920 0.0861 4.798 4.744 4.798 4.420 4.798 86,631 4.6394 3.49%
2003-03-10 0 0.086 0.082 0.086 0.080 0.094 15,480,000 1,324,040 0.0855 4.636 4.420 4.636 4.313 5.067 287,162 4.6108 -10.42%
2003-03-07 0 0.096 0.096 0.099 0.094 0.099 10,804,627 1,042,386 0.0965 5.175 5.175 5.337 5.067 5.337 200,432 5.2007 -3.03%
2003-03-06 0 0.099 0.096 0.099 0.096 0.111 18,630,000 1,901,390 0.1021 5.337 5.175 5.337 5.175 5.984 345,596 5.5018 -10.00%
2003-03-05 0 0.110 0.110 0.113 0.110 0.115 2,520,000 283,440 0.1125 5.930 5.930 6.091 5.930 6.199 46,747 6.0632 -3.51%
2003-03-04 0 0.114 0.114 0.116 0.113 0.127 33,047,004 3,989,368 0.1207 6.145 6.145 6.253 6.091 6.846 613,040 6.5075 -3.39%
2003-03-03 0 0.118 0.117 0.119 0.112 0.120 6,192,007 728,265 0.1176 6.361 6.307 6.415 6.038 6.469 114,865 6.3402 5.36%
2003-02-28 0 0.112 0.111 0.114 0.110 0.115 1,490,000 168,510 0.1131 6.038 5.984 6.145 5.930 6.199 27,640 6.0965 -2.61%
2003-02-27 0 0.115 0.115 0.116 0.113 0.120 5,100,000 590,410 0.1158 6.199 6.199 6.253 6.091 6.469 94,608 6.2406 -3.36%
2003-02-26 0 0.119 0.118 0.119 0.106 0.121 11,710,848 1,361,353 0.1162 6.415 6.361 6.415 5.714 6.523 217,242 6.2665 10.19%
2003-02-25 0 0.108 0.107 0.109 0.105 0.110 6,590,000 707,700 0.1074 5.822 5.768 5.876 5.660 5.930 122,248 5.7891 -0.92%
2003-02-24 0 0.109 0.109 0.113 0.109 0.113 2,550,000 281,810 0.1105 5.876 5.876 6.091 5.876 6.091 47,304 5.9574 -2.68%
2003-02-21 0 0.112 0.112 0.114 0.110 0.119 13,001,161 1,470,962 0.1131 6.038 6.038 6.145 5.930 6.415 241,178 6.0991 -3.45%
2003-02-20 0 0.116 0.116 0.118 0.107 0.124 32,685,394 3,841,059 0.1175 6.253 6.253 6.361 5.768 6.684 606,331 6.3349 4.50%
2003-02-19 0 0.111 0.109 0.111 0.107 0.112 10,520,000 1,156,330 0.1099 5.984 5.876 5.984 5.768 6.038 195,152 5.9253 4.72%
2003-02-18 0 0.106 0.106 0.107 0.098 0.108 18,264,920 1,898,572 0.1039 5.714 5.714 5.768 5.283 5.822 338,824 5.6034 10.42%
2003-02-17 0 0.096 0.095 0.098 0.096 0.097 800,000 76,870 0.0961 5.175 5.121 5.283 5.175 5.229 14,840 5.1798 0.00%
2003-02-14 0 0.096 0.096 0.097 0.092 0.097 2,770,000 262,400 0.0947 5.175 5.175 5.229 4.959 5.229 51,385 5.1066 2.13%
2003-02-13 0 0.094 0.094 0.096 0.094 0.094 63,272 5,918 0.0935 5.067 5.067 5.175 5.067 5.067 1,174 5.0420 -1.05%
2003-02-12 0 0.095 0.094 0.096 0.093 0.096 1,590,000 149,590 0.0941 5.121 5.067 5.175 5.013 5.175 29,495 5.0716 1.06%
2003-02-11 0 0.094 0.094 0.095 0.094 0.096 708,435 67,677 0.0955 5.067 5.067 5.121 5.067 5.175 13,142 5.1497 -2.08%
2003-02-10 0 0.096 0.094 0.096 0.093 0.096 856,250 81,981 0.0957 5.175 5.067 5.175 5.013 5.175 15,884 5.1613 1.05%
2003-02-07 0 0.095 0.094 0.095 0.094 0.096 1,530,000 145,620 0.0952 5.121 5.067 5.121 5.067 5.175 28,382 5.1307 -2.06%
2003-02-06 0 0.097 0.095 0.097 0.093 0.100 4,370,000 419,150 0.0959 5.229 5.121 5.229 5.013 5.391 81,066 5.1705 0.00%
2003-02-05 0 0.097 0.096 0.098 0.094 0.099 8,797,804 848,003 0.0964 5.229 5.175 5.283 5.067 5.337 163,204 5.1960 4.30%
2003-02-04 0 0.093 0.092 0.094 0.091 0.093 3,200,000 295,330 0.0923 5.013 4.959 5.067 4.906 5.013 59,362 4.9751 3.33%
2003-01-30 0 0.090 0.089 0.092 0.087 0.091 6,150,000 547,490 0.0890 4.852 4.798 4.959 4.690 4.906 114,086 4.7989 2.27%
2003-01-29 0 0.088 0.085 0.088 0.088 0.089 750,000 66,450 0.0886 4.744 4.582 4.744 4.744 4.798 13,913 4.7761 -1.12%
2003-01-28 0 0.089 0.088 0.090 0.087 0.089 1,770,000 155,740 0.0880 4.798 4.744 4.852 4.690 4.798 32,834 4.7432 2.30%
2003-01-27 0 0.087 0.087 0.088 0.086 0.090 6,600,000 575,900 0.0873 4.690 4.690 4.744 4.636 4.852 122,434 4.7038 -4.40%
2003-01-24 0 0.091 0.091 0.092 0.088 0.091 2,370,000 213,470 0.0901 4.906 4.906 4.959 4.744 4.906 43,965 4.8555 0.00%
2003-01-23 0 0.091 0.091 0.092 0.087 0.092 6,820,000 620,030 0.0909 4.906 4.906 4.959 4.690 4.959 126,515 4.9009 1.11%
2003-01-22 0 0.090 0.089 0.090 0.088 0.094 8,162,190 744,685 0.0912 4.852 4.798 4.852 4.744 5.067 151,413 4.9182 3.45%
2003-01-21 0 0.087 0.087 0.089 0.085 0.087 4,610,000 397,020 0.0861 4.690 4.690 4.798 4.582 4.690 85,518 4.6425 1.16%
2003-01-20 0 0.086 0.081 0.086 0.080 0.086 2,485,000 207,550 0.0835 4.636 4.366 4.636 4.313 4.636 46,098 4.5024 3.61%
2003-01-17 0 0.083 0.082 0.084 0.078 0.083 1,395,785 114,094 0.0817 4.474 4.420 4.528 4.205 4.474 25,893 4.4064 -0.00%
2003-01-16 0 0.085 0.085 0.088 0.084 0.090 11,056,748 970,340 0.0878 4.474 4.474 4.632 4.422 4.737 210,051 4.6195 3.66%
2003-01-15 0 0.082 0.082 0.084 0.082 0.085 3,761,872 310,655 0.0826 4.316 4.316 4.422 4.316 4.474 71,466 4.3469 -3.53%
2003-01-14 0 0.085 0.084 0.089 0.085 0.088 1,500,000 129,400 0.0863 4.474 4.422 4.685 4.474 4.632 28,496 4.5409 -6.59%
2003-01-13 0 0.091 0.084 0.091 0.084 0.092 3,280,000 287,300 0.0876 4.790 4.422 4.790 4.422 4.843 62,312 4.6107 -1.09%
2003-01-10 0 0.092 0.088 0.092 0.085 0.092 5,720,000 509,340 0.0890 4.843 4.632 4.843 4.474 4.843 108,666 4.6872 4.55%
2003-01-09 0 0.088 0.087 0.090 0.080 0.090 7,372,501 637,765 0.0865 4.632 4.580 4.737 4.211 4.737 140,059 4.5535 10.00%
2003-01-08 0 0.080 0.079 0.081 0.077 0.081 4,971,676 394,477 0.0793 4.211 4.158 4.264 4.053 4.264 94,450 4.1766 2.56%
2003-01-07 0 0.078 0.077 0.078 0.077 0.082 3,772,480 299,111 0.0793 4.106 4.053 4.106 4.053 4.316 71,668 4.1736 2.63%
2003-01-06 0 0.076 0.076 0.077 0.067 0.077 5,500,000 402,340 0.0732 4.001 4.001 4.053 3.527 4.053 104,486 3.8506 16.92%
2003-01-03 0 0.065 0.063 0.069 0.063 0.065 900,000 58,100 0.0646 3.421 3.316 3.632 3.316 3.421 17,098 3.3981 4.84%
2003-01-02 0 0.062 0.062 0.065 0.060 0.062 567,500 34,975 0.0616 3.264 3.264 3.421 3.158 3.264 10,781 3.2441 1.64%
2002-12-31 0 0.061 0.060 0.067 0.061 0.061 300,000 18,300 0.0610 3.211 3.158 3.527 3.211 3.211 5,699 3.2109 1.67%
2002-12-30 0 0.060 0.060 0.063 0.060 0.061 860,000 51,900 0.0603 3.158 3.158 3.316 3.158 3.211 16,338 3.1767 -6.25%
2002-12-27 0 0.064 0.064 0.068 0.064 0.065 638,000 40,860 0.0640 3.369 3.369 3.579 3.369 3.421 12,120 3.3712 -4.48%
2002-12-24 0 0.067 0.066 0.068 0.066 0.067 600,000 40,100 0.0668 3.527 3.474 3.579 3.474 3.527 11,399 3.5180 1.52%
2002-12-23 0 0.066 0.065 0.067 0.063 0.069 4,450,000 291,930 0.0656 3.474 3.421 3.527 3.316 3.632 84,539 3.4532 4.76%
2002-12-20 0 0.063 0.062 0.063 0.054 0.070 7,112,430 446,045 0.0627 3.316 3.264 3.316 2.842 3.685 135,119 3.3011 40.00%
2002-12-19 0 0.045 0.042 0.045 0.042 0.045 575,733 25,541 0.0444 2.369 2.211 2.369 2.211 2.369 10,938 2.3352 7.14%
2002-12-18 0 0.042 0.040 0.044 - - 0 0 - 2.211 2.106 2.316 - - 0 - 0.00%
2002-12-17 0 0.042 0.042 0.044 0.042 0.044 1,200,000 50,600 0.0422 2.211 2.211 2.316 2.211 2.316 22,797 2.2196 -4.55%
2002-12-16 0 0.044 0.040 0.044 0.044 0.044 300,000 13,200 0.0440 2.316 2.106 2.316 2.316 2.316 5,699 2.3161 4.76%
2002-12-13 0 0.042 0.040 0.044 - - 0 0 - 2.211 2.106 2.316 - - 0 - 0.00%
2002-12-12 0 0.042 0.040 0.044 0.042 0.042 200,000 8,400 0.0420 2.211 2.106 2.316 2.211 2.211 3,800 2.2108 13.51%
2002-12-11 0 0.037 0.037 0.044 - - 0 0 - 1.948 1.948 2.316 - - 0 - 0.00%
2002-12-10 0 0.037 0.037 0.044 0.035 0.035 100,000 3,500 0.0350 1.948 1.948 2.316 1.842 1.842 1,900 1.8423 -9.76%
2002-12-09 0 0.041 0.041 0.044 0.040 0.041 210,000 8,500 0.0405 2.158 2.158 2.316 2.106 2.158 3,989 2.1306 2.50%
2002-12-06 0 0.040 0.040 0.044 0.037 0.037 93,750 3,461 0.0369 2.106 2.106 2.316 1.948 1.948 1,781 1.9433 -9.09%
2002-12-05 0 0.044 0.036 0.044 - - 0 0 - 2.316 1.895 2.316 - - 0 - 0.00%
2002-12-04 0 0.044 0.037 0.044 0.044 0.044 60,228 2,647 0.0439 2.316 1.948 2.316 2.316 2.316 1,144 2.3134 10.00%
2002-12-03 0 0.040 0.039 0.045 0.039 0.040 83,220 3,277 0.0394 2.106 2.053 2.369 2.053 2.106 1,581 2.0728 5.26%
2002-12-02 0 0.038 0.038 0.042 0.034 0.034 42,185 1,415 0.0335 2.000 2.000 2.211 1.790 1.790 801 1.7656 -9.52%
2002-11-29 0 0.042 0.036 0.045 - - 0 0 - 2.211 1.895 2.369 - - 0 - 0.00%
2002-11-28 0 0.042 0.036 0.045 - - 0 0 - 2.211 1.895 2.369 - - 0 - 0.00%
2002-11-27 0 0.042 0.037 0.045 0.042 0.042 2,000,000 84,000 0.0420 2.211 1.948 2.369 2.211 2.211 37,995 2.2108 0.00%
2002-11-26 0 0.042 0.034 - - - 0 0 - 2.211 1.790 - - - 0 - 0.00%
2002-11-25 0 0.042 0.037 - - - 0 0 - 2.211 1.948 - - - 0 - 0.00%
2002-11-22 0 0.042 0.038 0.050 - - 0 0 - 2.211 2.000 2.632 - - 0 - 0.00%
2002-11-21 0 0.042 0.034 - - - 0 0 - 2.211 1.790 - - - 0 - 0.00%
2002-11-20 0 0.042 0.040 0.045 - - 0 0 - 2.211 2.106 2.369 - - 0 - 0.00%
2002-11-19 0 0.042 0.042 0.045 0.041 0.043 282,024 11,821 0.0419 2.211 2.211 2.369 2.158 2.263 5,358 2.2063 2.44%
2002-11-18 0 0.041 0.041 0.055 0.041 0.041 250,000 10,250 0.0410 2.158 2.158 2.895 2.158 2.158 4,749 2.1582 2.50%
2002-11-15 0 0.040 0.040 0.046 0.040 0.044 620,000 26,520 0.0428 2.106 2.106 2.421 2.106 2.316 11,778 2.2516 -6.98%
2002-11-14 0 0.043 0.043 0.046 0.039 0.039 1,000,000 39,000 0.0390 2.263 2.263 2.421 2.053 2.053 18,998 2.0529 0.00%
2002-11-13 0 0.043 0.042 0.047 0.042 0.043 230,000 9,760 0.0424 2.263 2.211 2.474 2.211 2.263 4,369 2.2337 0.00%
2002-11-12 0 0.043 0.042 - 0.042 0.044 1,205,000 52,025 0.0432 2.263 2.211 - 2.211 2.316 22,892 2.2726 -2.27%
2002-11-11 0 0.044 0.041 0.048 - - 0 0 - 2.316 2.158 2.527 - - 0 - 0.00%
2002-11-08 0 0.044 - 0.050 0.044 0.044 300,000 13,200 0.0440 2.316 - 2.632 2.316 2.316 5,699 2.3161 0.00%
2002-11-07 0 0.044 0.038 0.044 - - 0 0 - 2.316 2.000 2.316 - - 0 - 0.00%
2002-11-06 0 0.044 0.036 0.044 - - 0 0 - 2.316 1.895 2.316 - - 0 - 0.00%
2002-11-05 0 0.044 0.037 - - - 0 0 - 2.316 1.948 - - - 0 - 0.00%
2002-11-04 0 0.044 0.036 0.045 - - 0 0 - 2.316 1.895 2.369 - - 0 - 0.00%
2002-11-01 0 0.044 0.034 0.048 - - 0 0 - 2.316 1.790 2.527 - - 0 - 0.00%
2002-10-31 0 0.044 0.042 0.049 0.044 0.044 400,000 17,600 0.0440 2.316 2.211 2.579 2.316 2.316 7,599 2.3161 2.33%
2002-10-30 0 0.043 0.043 0.045 0.042 0.043 460,000 19,570 0.0425 2.263 2.263 2.369 2.211 2.263 8,739 2.2394 0.00%
2002-10-29 0 0.043 0.041 0.044 0.041 0.043 540,000 22,810 0.0422 2.263 2.158 2.316 2.158 2.263 10,259 2.2235 4.88%
2002-10-28 0 0.041 0.041 0.044 - - 0 0 - 2.158 2.158 2.316 - - 0 - 2.50%
2002-10-25 0 0.040 0.040 0.060 0.040 0.040 41,712 1,651 0.0396 2.106 2.106 3.158 2.106 2.106 792 2.0835 2.56%
2002-10-24 0 0.039 0.039 0.044 - - 0 0 - 2.053 2.053 2.316 - - 0 - 0.00%
2002-10-23 0 0.039 0.039 0.040 0.039 0.039 60,000 2,340 0.0390 2.053 2.053 2.106 2.053 2.053 1,140 2.0529 -2.50%
2002-10-22 0 0.040 0.039 0.044 - - 0 0 - 2.106 2.053 2.316 - - 0 - 0.00%
2002-10-21 0 0.040 0.040 0.048 - - 0 0 - 2.106 2.106 2.527 - - 0 - 8.11%
2002-10-18 0 0.037 0.037 0.044 0.037 0.040 1,000,000 37,900 0.0379 1.948 1.948 2.316 1.948 2.106 18,998 1.9950 -5.13%
2002-10-17 0 0.039 0.038 0.044 0.039 0.039 460,000 18,100 0.0393 2.053 2.000 2.316 2.053 2.053 8,739 2.0712 0.00%
2002-10-16 0 0.039 0.039 0.045 0.038 0.039 665,000 25,530 0.0384 2.053 2.053 2.369 2.000 2.053 12,633 2.0208 -2.50%
2002-10-15 0 0.040 0.039 0.040 0.040 0.040 250,000 10,000 0.0400 2.106 2.053 2.106 2.106 2.106 4,749 2.1055 8.11%
2002-10-11 0 0.037 0.037 0.039 - - 0 0 - 1.948 1.948 2.053 - - 0 - 2.78%
2002-10-10 0 0.036 0.036 0.040 - - 0 0 - 1.895 1.895 2.106 - - 0 - 0.00%
2002-10-09 0 0.036 0.036 0.038 - - 0 0 - 1.895 1.895 2.000 - - 0 - 5.88%
2002-10-08 0 0.034 0.034 0.040 0.034 0.034 197,500 6,708 0.0340 1.790 1.790 2.106 1.790 1.790 3,752 1.7878 -17.07%
2002-10-07 0 0.041 0.039 0.045 - - 0 0 - 2.158 2.053 2.369 - - 0 - 0.00%
2002-10-04 0 0.041 0.039 0.045 0.041 0.041 115,625 4,651 0.0402 2.158 2.053 2.369 2.158 2.158 2,197 2.1174 5.13%
2002-10-03 0 0.039 0.033 0.048 0.038 0.039 350,000 13,500 0.0386 2.053 1.737 2.527 2.000 2.053 6,649 2.0303 -2.50%
2002-10-02 0 0.040 0.040 - 0.040 0.040 250,000 10,000 0.0400 2.106 2.106 - 2.106 2.106 4,749 2.1055 0.00%
2002-09-30 0 0.040 0.035 0.042 - - 0 0 - 2.106 1.842 2.211 - - 0 - 0.00%
2002-09-27 0 0.040 0.033 0.042 - - 0 0 - 2.106 1.737 2.211 - - 0 - 0.00%
2002-09-26 0 0.040 0.038 0.042 0.038 0.040 300,000 11,800 0.0393 2.106 2.000 2.211 2.000 2.106 5,699 2.0704 2.56%
2002-09-25 0 0.039 0.037 0.042 - - 0 0 - 2.053 1.948 2.211 - - 0 - 0.00%
2002-09-24 0 0.039 0.039 0.042 0.038 0.038 500,000 19,000 0.0380 2.053 2.053 2.211 2.000 2.000 9,499 2.0003 5.41%
2002-09-23 0 0.037 0.037 0.043 0.036 0.036 75,000 2,670 0.0356 1.948 1.948 2.263 1.895 1.895 1,425 1.8739 -15.91%
2002-09-20 0 0.044 0.036 0.045 - - 0 0 - 2.316 1.895 2.369 - - 0 - 0.00%
2002-09-19 0 0.044 0.037 0.050 - - 0 0 - 2.316 1.948 2.632 - - 0 - 0.00%
2002-09-18 0 0.044 0.040 0.050 - - 0 0 - 2.316 2.106 2.632 - - 0 - 0.00%
2002-09-17 0 0.044 0.043 0.044 0.041 0.044 1,118,044 46,192 0.0413 2.316 2.263 2.316 2.158 2.316 21,240 2.1748 2.33%
2002-09-16 0 0.043 0.037 0.045 - - 0 0 - 2.263 1.948 2.369 - - 0 - 0.00%
2002-09-13 0 0.043 0.041 0.047 0.043 0.043 200,000 8,600 0.0430 2.263 2.158 2.474 2.263 2.263 3,800 2.2635 -6.52%
2002-09-12 0 0.046 0.046 0.048 0.044 0.046 720,000 32,520 0.0452 2.421 2.421 2.527 2.316 2.421 13,678 2.3775 4.55%
2002-09-11 0 0.044 0.038 0.046 - - 0 0 - 2.316 2.000 2.421 - - 0 - 0.00%
2002-09-10 0 0.044 0.044 0.047 0.038 0.046 1,470,000 64,470 0.0439 2.316 2.316 2.474 2.000 2.421 27,926 2.3086 -4.35%
2002-09-09 0 0.046 0.040 0.047 - - 0 0 - 2.421 2.106 2.474 - - 0 - 0.00%
2002-09-06 0 0.046 0.046 0.047 0.044 0.046 700,000 31,600 0.0451 2.421 2.421 2.474 2.316 2.421 13,298 2.3762 -2.13%
2002-09-05 0 0.047 0.043 0.047 - - 0 0 - 2.474 2.263 2.474 - - 0 - 0.00%
2002-09-04 0 0.047 0.042 0.050 - - 0 0 - 2.474 2.211 2.632 - - 0 - 0.00%
2002-09-03 0 0.047 0.045 0.051 0.047 0.047 500,000 23,500 0.0470 2.474 2.369 2.685 2.474 2.474 9,499 2.4740 2.17%
2002-09-02 0 0.046 0.044 - 0.046 0.046 500,000 23,000 0.0460 2.421 2.316 - 2.421 2.421 9,499 2.4214 4.55%
2002-08-30 0 0.044 0.044 0.048 0.044 0.046 382,085 17,369 0.0455 2.316 2.316 2.527 2.316 2.421 7,259 2.3929 -2.22%
2002-08-29 0 0.045 0.039 0.048 - - 0 0 - 2.369 2.053 2.527 - - 0 - 0.00%
2002-08-28 0 0.045 0.044 0.050 - - 0 0 - 2.369 2.316 2.632 - - 0 - 0.00%
2002-08-27 0 0.045 0.043 0.052 0.041 0.047 350,000 15,050 0.0430 2.369 2.263 2.737 2.158 2.474 6,649 2.2635 -8.16%
2002-08-26 0 0.049 0.047 0.049 0.049 0.049 280,000 13,720 0.0490 2.579 2.474 2.579 2.579 2.579 5,319 2.5793 2.08%
2002-08-23 0 0.048 0.047 0.050 0.048 0.048 100,000 4,800 0.0480 2.527 2.474 2.632 2.527 2.527 1,900 2.5266 -4.00%
2002-08-22 0 0.050 0.048 0.050 0.050 0.050 380,000 19,000 0.0500 2.632 2.527 2.632 2.632 2.632 7,219 2.6319 0.00%
2002-08-21 0 0.050 0.046 0.051 0.048 0.050 1,050,000 51,400 0.0490 2.632 2.421 2.685 2.527 2.632 19,947 2.5768 4.17%
2002-08-20 0 0.048 0.044 0.048 0.047 0.050 850,000 40,800 0.0480 2.527 2.316 2.527 2.474 2.632 16,148 2.5266 4.35%
2002-08-19 0 0.046 0.046 0.051 0.046 0.046 500,000 23,000 0.0460 2.421 2.421 2.685 2.421 2.421 9,499 2.4214 0.00%
2002-08-16 0 0.046 0.045 0.046 0.044 0.046 1,945,000 88,660 0.0456 2.421 2.369 2.421 2.316 2.421 36,950 2.3994 2.22%
2002-08-15 0 0.045 0.044 0.045 0.044 0.045 1,520,000 68,280 0.0449 2.369 2.316 2.369 2.316 2.369 28,876 2.3646 0.00%
2002-08-14 0 0.045 0.037 - - - 0 0 - 2.369 1.948 - - - 0 - 0.00%
2002-08-13 0 0.045 0.043 0.045 0.042 0.046 1,450,000 65,480 0.0452 2.369 2.263 2.369 2.211 2.421 27,546 2.3771 0.00%
2002-08-12 0 0.045 0.044 0.045 0.044 0.045 870,000 38,400 0.0441 2.369 2.316 2.369 2.316 2.369 16,528 2.3234 0.00%
2002-08-09 0 0.045 0.043 0.045 0.045 0.045 750,000 33,750 0.0450 2.369 2.263 2.369 2.369 2.369 14,248 2.3687 0.00%
2002-08-08 0 0.045 0.043 0.052 0.043 0.046 3,150,000 140,800 0.0447 2.369 2.263 2.737 2.263 2.421 59,842 2.3529 0.00%
2002-08-07 0 0.045 0.045 0.050 0.045 0.046 150,000 6,860 0.0457 2.369 2.369 2.632 2.369 2.421 2,850 2.4073 4.65%
2002-08-06 0 0.043 0.043 - - - 2,500,000 105,000 0.0420 2.263 2.263 - - - 47,494 2.2108 0.00%
2002-08-05 0 0.043 0.043 - - - 0 0 - 2.263 2.263 - - - 0 - 4.88%
2002-08-02 0 0.041 0.041 0.049 0.039 0.041 540,708 21,474 0.0397 2.158 2.158 2.579 2.053 2.158 10,272 2.0905 -2.38%
2002-08-01 0 0.042 0.041 0.048 0.041 0.043 1,181,088 49,768 0.0421 2.211 2.158 2.527 2.158 2.263 22,438 2.2180 0.00%
2002-07-31 0 0.042 0.042 0.046 0.042 0.049 650,000 29,000 0.0446 2.211 2.211 2.421 2.211 2.579 12,348 2.3485 0.00%
2002-07-30 0 0.042 0.042 0.047 0.034 0.042 773,960 32,079 0.0414 2.211 2.211 2.474 1.790 2.211 14,703 2.1818 0.00%
2002-07-29 0 0.042 0.042 0.048 0.039 0.042 551,168 22,447 0.0407 2.211 2.211 2.527 2.053 2.211 10,471 2.1438 5.00%
2002-07-26 0 0.040 0.037 0.051 0.036 0.040 2,753,322 103,015 0.0374 2.106 1.948 2.685 1.895 2.106 52,306 1.9695 -14.89%
2002-07-25 0 0.047 0.047 0.051 0.046 0.051 340,000 15,830 0.0466 2.474 2.474 2.685 2.421 2.685 6,459 2.4508 -11.32%
2002-07-24 0 0.053 0.053 0.055 0.053 0.053 500,000 26,500 0.0530 2.790 2.790 2.895 2.790 2.790 9,499 2.7898 -11.67%
2002-07-23 0 0.060 0.057 0.063 0.059 0.060 219,265 13,003 0.0593 3.158 3.000 3.316 3.106 3.158 4,165 3.1216 0.00%
2002-07-22 0 0.060 0.053 0.060 - - 0 0 - 3.158 2.790 3.158 - - 0 - 0.00%
2002-07-19 0 0.060 0.057 0.063 - - 0 0 - 3.158 3.000 3.316 - - 0 - 0.00%
2002-07-18 0 0.060 0.060 0.065 0.060 0.063 1,000,000 61,500 0.0615 3.158 3.158 3.421 3.158 3.316 18,998 3.2373 0.00%
2002-07-17 0 0.060 0.055 0.068 0.060 0.060 200,000 12,000 0.0600 3.158 2.895 3.579 3.158 3.158 3,800 3.1583 -7.69%
2002-07-16 0 0.065 0.060 0.070 - - 0 0 - 3.421 3.158 3.685 - - 0 - 0.00%
2002-07-15 0 0.065 0.060 0.072 0.064 0.065 420,000 27,260 0.0649 3.421 3.158 3.790 3.369 3.421 7,979 3.4165 1.56%
2002-07-12 0 0.064 0.060 0.064 - - 0 0 - 3.369 3.158 3.369 - - 0 - 0.00%
2002-07-11 0 0.064 - 0.068 - - 0 0 - 3.369 - 3.579 - - 0 - 0.00%
2002-07-10 0 0.064 0.060 0.064 0.055 0.064 125,829 7,653 0.0608 3.369 3.158 3.369 2.895 3.369 2,390 3.2015 6.67%
2002-07-09 0 0.060 0.058 0.060 0.060 0.060 400,000 24,000 0.0600 3.158 3.053 3.158 3.158 3.158 7,599 3.1583 0.00%
2002-07-08 0 0.060 - 0.070 0.060 0.060 150,000 9,000 0.0600 3.158 - 3.685 3.158 3.158 2,850 3.1583 -6.25%
2002-07-05 0 0.064 0.063 0.068 0.062 0.064 450,000 28,200 0.0627 3.369 3.316 3.579 3.264 3.369 8,549 3.2987 -7.25%
2002-07-04 0 0.069 0.065 0.074 - - 0 0 - 3.632 3.421 3.895 - - 0 - 0.00%
2002-07-03 0 0.069 0.063 0.074 - - 0 0 - 3.632 3.316 3.895 - - 0 - 0.00%
2002-07-02 0 0.069 0.061 0.073 - - 0 0 - 3.632 3.211 3.843 - - 0 - 0.00%
2002-06-28 0 0.069 0.060 0.074 - - 0 0 - 3.632 3.158 3.895 - - 0 - 0.00%
2002-06-27 0 0.069 0.063 0.069 0.060 0.069 540,000 34,620 0.0641 3.632 3.316 3.632 3.158 3.632 10,259 3.3747 13.11%
2002-06-26 0 0.061 0.061 0.063 0.061 0.065 1,300,000 82,100 0.0632 3.211 3.211 3.316 3.211 3.421 24,697 3.3243 -11.59%
2002-06-25 0 0.069 0.068 - 0.067 0.069 955,930 65,136 0.0681 3.632 3.579 - 3.527 3.632 18,160 3.5867 -2.82%
2002-06-24 0 0.071 0.064 0.073 - - 0 0 - 3.737 3.369 3.843 - - 0 - 0.00%
2002-06-21 0 0.071 0.071 0.074 0.069 0.074 1,690,000 118,400 0.0701 3.737 3.737 3.895 3.632 3.895 32,106 3.6878 -4.05%
2002-06-20 0 0.074 0.067 0.076 0.067 0.076 4,140,606 288,689 0.0697 3.895 3.527 4.001 3.527 4.001 78,661 3.6700 -1.33%
2002-06-19 0 0.075 0.072 0.075 0.072 0.081 2,120,000 164,540 0.0776 3.948 3.790 3.948 3.790 4.264 40,275 4.0854 -10.71%
2002-06-18 0 0.084 0.084 0.085 0.081 0.086 1,250,000 104,250 0.0834 4.422 4.422 4.474 4.264 4.527 23,747 4.3900 -3.45%
2002-06-17 0 0.087 0.087 0.089 0.086 0.088 1,430,000 124,090 0.0868 4.580 4.580 4.685 4.527 4.632 27,166 4.5678 -3.33%
2002-06-14 0 0.090 0.089 0.090 0.090 0.093 3,520,000 323,460 0.0919 4.737 4.685 4.737 4.737 4.895 66,871 4.8371 0.00%
2002-06-13 0 0.090 0.089 0.090 0.086 0.100 1,980,000 179,190 0.0905 4.737 4.685 4.737 4.527 5.264 37,615 4.7638 5.88%
2002-06-12 0 0.085 0.083 0.085 - - 0 0 - 4.474 4.369 4.474 - - 0 - 0.00%
2002-06-11 0 0.085 0.085 0.088 0.085 0.086 1,290,000 110,190 0.0854 4.474 4.474 4.632 4.474 4.527 24,507 4.4963 -2.30%
2002-06-10 0 0.087 0.086 0.087 0.087 0.090 200,000 17,640 0.0882 4.580 4.527 4.580 4.580 4.737 3,800 4.6427 0.00%
2002-06-07 0 0.087 0.087 0.089 0.085 0.090 2,110,000 185,020 0.0877 4.580 4.580 4.685 4.474 4.737 40,085 4.6157 -2.25%
2002-06-06 0 0.089 0.087 0.089 0.085 0.091 5,070,000 451,190 0.0890 4.685 4.580 4.685 4.474 4.790 96,317 4.6844 11.25%
2002-06-05 0 0.080 0.079 0.082 0.080 0.080 740,000 59,200 0.0800 4.211 4.158 4.316 4.211 4.211 14,058 4.2111 0.00%
2002-06-04 0 0.080 0.079 0.082 0.080 0.082 930,000 74,460 0.0801 4.211 4.158 4.316 4.211 4.316 17,668 4.2145 -3.61%
2002-06-03 0 0.083 0.083 0.086 0.082 0.083 400,000 33,100 0.0828 4.369 4.369 4.527 4.316 4.369 7,599 4.3558 1.22%
2002-05-31 0 0.082 0.082 0.086 0.082 0.082 100,000 8,200 0.0820 4.316 4.316 4.527 4.316 4.316 1,900 4.3163 -1.20%
2002-05-30 0 0.083 0.083 0.086 0.081 0.089 3,060,000 254,930 0.0833 4.369 4.369 4.527 4.264 4.685 58,132 4.3853 -3.49%
2002-05-29 0 0.086 0.086 0.088 0.086 0.100 11,173,149 1,030,122 0.0922 4.527 4.527 4.632 4.527 5.264 212,262 4.8531 -14.00%
2002-05-28 0 0.100 0.099 0.101 0.095 0.101 7,377,606 735,058 0.0996 5.264 5.211 5.316 5.001 5.316 140,156 5.2446 1.01%
2002-05-27 0 0.099 0.099 0.100 0.090 0.100 10,978,750 1,064,391 0.0970 5.211 5.211 5.264 4.737 5.264 208,569 5.1033 12.50%
2002-05-24 0 0.088 0.087 0.088 0.083 0.092 10,666,250 933,048 0.0875 4.632 4.580 4.632 4.369 4.843 202,632 4.6046 4.76%
2002-05-23 0 0.084 0.082 0.084 0.080 0.086 5,352,530 439,477 0.0821 4.422 4.316 4.422 4.211 4.527 101,685 4.3220 -2.33%
2002-05-22 0 0.086 0.083 0.086 0.076 0.088 7,230,000 579,370 0.0801 4.527 4.369 4.527 4.001 4.632 137,352 4.2181 10.26%
2002-05-21 0 0.078 0.075 0.078 0.074 0.080 5,928,764 454,927 0.0767 4.106 3.948 4.106 3.895 4.211 112,632 4.0391 9.86%
2002-05-17 0 0.071 0.073 0.074 0.067 0.074 5,710,000 402,340 0.0705 3.737 3.843 3.895 3.527 3.895 108,476 3.7090 5.97%
2002-05-16 0 0.067 0.065 0.067 0.067 0.068 1,000,000 67,080 0.0671 3.527 3.421 3.527 3.527 3.579 18,998 3.5310 0.00%
2002-05-15 0 0.067 0.068 0.070 0.064 0.070 6,010,000 401,490 0.0668 3.527 3.579 3.685 3.369 3.685 114,175 3.5164 6.35%
2002-05-14 0 0.063 0.063 0.066 0.060 0.063 3,105,668 189,556 0.0610 3.316 3.316 3.474 3.158 3.316 59,000 3.2128 5.00%
2002-05-13 0 0.060 0.059 0.060 0.060 0.060 150,000 9,000 0.0600 3.158 3.106 3.158 3.158 3.158 2,850 3.1583 -3.23%
2002-05-10 0 0.062 0.061 0.062 0.060 0.062 1,577,648 97,716 0.0619 3.264 3.211 3.264 3.158 3.264 29,971 3.2603 0.00%
2002-05-09 0 0.062 0.061 0.062 0.060 0.062 2,313,272 142,780 0.0617 3.264 3.211 3.264 3.158 3.264 43,946 3.2490 0.00%
2002-05-08 0 0.062 0.061 0.063 0.062 0.063 1,750,000 108,950 0.0623 3.264 3.211 3.316 3.264 3.316 33,246 3.2771 1.64%
2002-05-07 0 0.061 0.059 0.062 0.059 0.061 1,145,464 69,303 0.0605 3.211 3.106 3.264 3.106 3.211 21,761 3.1847 1.67%
2002-05-06 0 0.060 0.054 0.060 - - 0 0 - 3.158 2.842 3.158 - - 0 - 0.00%
2002-05-03 0 0.060 0.059 0.061 0.060 0.061 1,600,000 96,100 0.0601 3.158 3.106 3.211 3.158 3.211 30,396 3.1616 0.00%
2002-05-02 0 0.060 0.060 0.065 0.052 0.060 770,000 44,980 0.0584 3.158 3.158 3.421 2.737 3.158 14,628 3.0749 5.26%
2002-04-30 0 0.057 0.051 0.058 - - 0 0 - 3.000 2.685 3.053 - - 0 - 0.00%
2002-04-29 0 0.057 0.053 0.057 - - 0 0 - 3.000 2.790 3.000 - - 0 - -1.72%
2002-04-26 0 0.058 0.056 0.058 0.056 0.058 1,090,000 62,640 0.0575 3.053 2.948 3.053 2.948 3.053 20,707 3.0250 0.00%
2002-04-25 0 0.058 0.056 0.059 0.056 0.059 2,835,000 163,620 0.0577 3.053 2.948 3.106 2.948 3.106 53,858 3.0380 0.00%
2002-04-24 0 0.058 0.058 - 0.053 0.058 4,960,000 273,810 0.0552 3.053 3.053 - 2.790 3.053 94,228 2.9058 11.54%
2002-04-23 0 0.052 0.049 0.058 0.050 0.052 2,100,000 106,500 0.0507 2.737 2.579 3.053 2.632 2.737 39,895 2.6695 4.00%
2002-04-22 0 0.050 0.050 0.054 0.050 0.050 1,050,000 52,500 0.0500 2.632 2.632 2.842 2.632 2.632 19,947 2.6319 4.17%
2002-04-19 0 0.048 0.046 0.048 0.046 0.048 2,350,000 111,600 0.0475 2.527 2.421 2.527 2.421 2.527 44,644 2.4998 4.35%
2002-04-18 0 0.046 0.046 0.048 0.043 0.047 2,100,000 95,800 0.0456 2.421 2.421 2.527 2.263 2.474 39,895 2.4013 0.00%
2002-04-17 0 0.046 0.044 0.047 0.043 0.046 2,150,000 97,200 0.0452 2.421 2.316 2.474 2.263 2.421 40,845 2.3797 0.00%
2002-04-16 0 0.046 0.045 0.047 0.044 0.048 4,056,248 184,081 0.0454 2.421 2.369 2.474 2.316 2.527 77,059 2.3888 9.52%
2002-04-15 0 0.042 0.041 0.045 0.040 0.042 1,050,000 44,000 0.0419 2.211 2.158 2.369 2.106 2.211 19,947 2.2058 -2.33%
2002-04-12 0 0.043 0.041 0.044 0.041 0.043 3,260,000 136,020 0.0417 2.263 2.158 2.316 2.158 2.263 61,932 2.1963 -2.27%
2002-04-11 0 0.044 0.041 0.044 - - 0 0 - 2.316 2.158 2.316 - - 0 - 0.00%
2002-04-10 0 0.044 0.043 0.044 0.044 0.044 300,000 13,200 0.0440 2.316 2.263 2.316 2.316 2.316 5,699 2.3161 0.00%
2002-04-09 0 0.044 0.042 0.046 0.044 0.044 990,000 43,560 0.0440 2.316 2.211 2.421 2.316 2.316 18,808 2.3161 0.00%
2002-04-08 0 0.044 0.044 0.048 0.044 0.044 65,315 2,842 0.0435 2.316 2.316 2.527 2.316 2.316 1,241 2.2904 0.00%
2002-04-04 0 0.044 0.044 0.048 - - 5,000 175 0.0350 2.316 2.316 2.527 - - 95 1.8423 10.00%
2002-04-03 0 0.040 0.040 0.047 0.040 0.048 240,000 9,680 0.0403 2.106 2.106 2.474 2.106 2.527 4,559 2.1231 -16.67%
2002-04-02 0 0.048 0.040 0.048 - - 0 0 - 2.527 2.106 2.527 - - 0 - 0.00%
2002-03-28 0 0.048 0.045 0.048 0.047 0.048 540,000 25,820 0.0478 2.527 2.369 2.527 2.474 2.527 10,259 2.5169 6.67%
2002-03-27 0 0.045 0.045 0.048 0.045 0.045 63,275 2,815 0.0445 2.369 2.369 2.527 2.369 2.369 1,202 2.3418 0.00%
2002-03-26 0 0.045 0.045 0.048 0.045 0.045 400,000 18,000 0.0450 2.369 2.369 2.527 2.369 2.369 7,599 2.3687 0.00%
2002-03-25 0 0.045 0.044 0.048 0.044 0.045 470,000 21,080 0.0449 2.369 2.316 2.527 2.316 2.369 8,929 2.3609 -6.25%
2002-03-22 0 0.048 0.046 0.048 - - 0 0 - 2.527 2.421 2.527 - - 0 - 0.00%
2002-03-21 0 0.048 0.043 0.048 - - 0 0 - 2.527 2.263 2.527 - - 0 - 0.00%
2002-03-20 0 0.048 0.044 0.048 0.048 0.048 490,000 23,520 0.0480 2.527 2.316 2.527 2.527 2.527 9,309 2.5266 4.35%
2002-03-19 0 0.046 0.046 0.050 0.046 0.046 30,000 1,380 0.0460 2.421 2.421 2.632 2.421 2.421 570 2.4214 -4.17%
2002-03-18 0 0.048 0.044 0.050 - - 0 0 - 2.527 2.316 2.632 - - 0 - 0.00%
2002-03-15 0 0.048 0.045 0.050 0.048 0.048 200,000 9,600 0.0480 2.527 2.369 2.632 2.527 2.527 3,800 2.5266 -4.00%
2002-03-14 0 0.050 0.046 0.050 - - 0 0 - 2.632 2.421 2.632 - - 0 - 0.00%
2002-03-13 0 0.050 0.048 0.050 - - 0 0 - 2.632 2.527 2.632 - - 0 - 0.00%
2002-03-12 0 0.050 0.045 0.050 - - 0 0 - 2.632 2.369 2.632 - - 0 - 0.00%
2002-03-11 0 0.050 0.048 0.050 0.050 0.050 1,000,000 50,000 0.0500 2.632 2.527 2.632 2.632 2.632 18,998 2.6319 0.00%
2002-03-08 0 0.050 0.049 0.051 0.050 0.050 230,000 11,500 0.0500 2.632 2.579 2.685 2.632 2.632 4,369 2.6319 -1.96%
2002-03-07 0 0.051 0.048 0.051 0.051 0.051 500,000 25,500 0.0510 2.685 2.527 2.685 2.685 2.685 9,499 2.6846 0.00%
2002-03-06 0 0.051 0.048 0.051 - - 0 0 - 2.685 2.527 2.685 - - 0 - 0.00%
2002-03-05 0 0.051 0.044 0.054 - - 0 0 - 2.685 2.316 2.842 - - 0 - 0.00%
2002-03-04 0 0.051 0.044 0.054 - - 0 0 - 2.685 2.316 2.842 - - 0 - 0.00%
2002-03-01 0 0.051 0.046 0.051 - - 0 0 - 2.685 2.421 2.685 - - 0 - 0.00%
2002-02-28 0 0.051 0.046 0.052 - - 0 0 - 2.685 2.421 2.737 - - 0 - 0.00%
2002-02-27 0 0.051 0.048 0.051 - - 0 0 - 2.685 2.527 2.685 - - 0 - -5.56%
2002-02-26 0 0.054 0.054 - - - 0 0 - 2.842 2.842 - - - 0 - 12.50%
2002-02-25 0 0.048 0.045 0.052 0.045 0.050 1,000,000 46,700 0.0467 2.527 2.369 2.737 2.369 2.632 18,998 2.4582 -7.69%
2002-02-22 0 0.052 0.047 0.052 - - 0 0 - 2.737 2.474 2.737 - - 0 - 0.00%
2002-02-21 0 0.052 0.048 0.052 - - 0 0 - 2.737 2.527 2.737 - - 0 - 0.00%
2002-02-20 0 0.052 0.052 0.057 0.052 0.052 160,000 8,320 0.0520 2.737 2.737 3.000 2.737 2.737 3,040 2.7372 4.00%
2002-02-19 0 0.050 0.049 0.057 0.050 0.055 500,000 26,500 0.0530 2.632 2.579 3.000 2.632 2.895 9,499 2.7898 -9.09%
2002-02-18 0 0.055 0.052 0.055 - - 0 0 - 2.895 2.737 2.895 - - 0 - 0.00%
2002-02-15 0 0.055 0.050 0.059 - - 0 0 - 2.895 2.632 3.106 - - 0 - 0.00%
2002-02-11 0 0.055 0.048 0.056 - - 0 0 - 2.895 2.527 2.948 - - 0 - 0.00%
2002-02-08 0 0.055 0.049 0.056 - - 0 0 - 2.895 2.579 2.948 - - 0 - 0.00%
2002-02-07 0 0.055 0.053 0.056 0.051 0.055 2,420,000 129,140 0.0534 2.895 2.790 2.948 2.685 2.895 45,974 2.8090 0.00%
2002-02-06 0 0.055 0.054 0.055 0.055 0.060 1,579,000 89,710 0.0568 2.895 2.842 2.895 2.895 3.158 29,997 2.9906 -9.84%
2002-02-05 0 0.061 0.060 0.062 0.059 0.061 2,250,000 133,650 0.0594 3.211 3.158 3.264 3.106 3.211 42,744 3.1267 0.00%
2002-02-04 0 0.061 0.059 0.062 0.057 0.063 2,100,000 128,480 0.0612 3.211 3.106 3.264 3.000 3.316 39,895 3.2205 -3.17%
2002-02-01 0 0.063 0.059 0.064 0.063 0.064 450,000 28,750 0.0639 3.316 3.106 3.369 3.316 3.369 8,549 3.3630 -3.08%
2002-01-31 0 0.065 - 0.066 - - 0 0 - 3.421 - 3.474 - - 0 - 0.00%
2002-01-30 0 0.065 - 0.065 - - 0 0 - 3.421 - 3.421 - - 0 - 0.00%
2002-01-29 0 0.065 - 0.065 - - 100,000 6,500 0.0650 3.421 - 3.421 - - 1,900 3.4215 0.00%
2002-01-28 0 0.065 - 0.066 - - 0 0 - 3.421 - 3.474 - - 0 - 0.00%
2002-01-25 0 0.065 - 0.065 - - 0 0 - 3.421 - 3.421 - - 0 - -1.52%
2002-01-24 0 0.066 - 0.070 - - 165,681 10,851 0.0655 3.474 - 3.685 - - 3,148 3.4475 0.00%
2002-01-23 0 0.066 - 0.066 - - 0 0 - 3.474 - 3.474 - - 0 - 0.00%
2002-01-22 0 0.066 0.066 - - - 0 0 - 3.474 3.474 - - - 0 - 13.79%
2002-01-21 0 0.058 0.052 - - - 0 0 - 3.053 2.737 - - - 0 - 0.00%
2002-01-18 0 0.058 0.055 0.058 0.053 0.058 2,310,000 131,180 0.0568 3.053 2.895 3.053 2.790 3.053 43,884 2.9892 0.00%
2002-01-17 0 0.058 0.056 0.060 0.055 0.058 4,430,000 252,170 0.0569 3.053 2.948 3.158 2.895 3.053 84,159 2.9963 -1.69%
2002-01-16 0 0.059 0.055 0.059 0.058 0.059 3,000,000 175,500 0.0585 3.106 2.895 3.106 3.053 3.106 56,993 3.0793 3.51%
2002-01-15 0 0.057 0.053 0.058 0.052 0.060 2,700,000 151,900 0.0563 3.000 2.790 3.053 2.737 3.158 51,293 2.9614 -5.00%
2002-01-14 0 0.060 0.052 0.060 0.059 0.063 2,167,500 129,138 0.0596 3.158 2.737 3.158 3.106 3.316 41,177 3.1362 1.69%
2002-01-11 0 0.059 0.052 0.059 0.052 0.059 720,000 41,180 0.0572 3.106 2.737 3.106 2.737 3.106 13,678 3.0106 13.46%
2002-01-10 0 0.052 0.048 0.054 - - 0 0 - 2.737 2.527 2.842 - - 0 - 0.00%
2002-01-09 0 0.052 0.049 0.056 - - 0 0 - 2.737 2.579 2.948 - - 0 - 0.00%
2002-01-08 0 0.052 0.051 0.054 - - 0 0 - 2.737 2.685 2.842 - - 0 - 0.00%
2002-01-07 0 0.052 0.052 0.056 0.050 0.050 320,000 16,000 0.0500 2.737 2.737 2.948 2.632 2.632 6,079 2.6319 -3.70%
2002-01-04 0 0.054 0.051 0.060 - - 0 0 - 2.842 2.685 3.158 - - 0 - 0.00%
2002-01-03 0 0.054 0.050 0.058 0.050 0.054 630,000 33,410 0.0530 2.842 2.632 3.053 2.632 2.842 11,968 2.7915 1.89%
2002-01-02 0 0.053 0.048 0.061 - - 0 0 - 2.790 2.527 3.211 - - 0 - 0.00%
2001-12-31 0 0.053 0.047 0.053 - - 0 0 - 2.790 2.474 2.790 - - 0 - 0.00%
2001-12-28 0 0.053 0.053 0.058 0.046 0.053 310,000 14,530 0.0469 2.790 2.790 3.053 2.421 2.790 5,889 2.4672 6.00%
2001-12-27 0 0.050 0.046 0.053 0.050 0.053 500,000 25,600 0.0512 2.632 2.421 2.790 2.632 2.790 9,499 2.6951 -3.85%
2001-12-24 0 0.052 0.049 0.056 0.050 0.052 2,000,000 102,000 0.0510 2.737 2.579 2.948 2.632 2.737 37,995 2.6846 -8.77%
2001-12-21 0 0.057 0.050 0.057 - - 0 0 - 3.000 2.632 3.000 - - 0 - 0.00%
2001-12-20 0 0.057 0.057 0.060 0.057 0.059 480,000 27,460 0.0572 3.000 3.000 3.158 3.000 3.106 9,119 3.0114 -5.00%
2001-12-19 0 0.060 0.057 0.063 - - 0 0 - 3.158 3.000 3.316 - - 0 - 0.00%
2001-12-18 0 0.060 0.055 0.060 - - 0 0 - 3.158 2.895 3.158 - - 0 - 0.00%
2001-12-17 0 0.060 0.058 0.060 0.060 0.064 360,000 22,100 0.0614 3.158 3.053 3.158 3.158 3.369 6,839 3.2314 0.00%
2001-12-14 0 0.060 0.058 0.061 0.057 0.063 650,000 38,950 0.0599 3.158 3.053 3.211 3.000 3.316 12,348 3.1543 0.00%
2001-12-13 0 0.060 0.058 0.061 0.058 0.064 1,280,000 75,700 0.0591 3.158 3.053 3.211 3.053 3.369 24,317 3.1131 0.00%
2001-12-12 0 0.060 0.060 0.063 0.060 0.060 600,000 36,000 0.0600 3.158 3.158 3.316 3.158 3.158 11,399 3.1583 -6.25%
2001-12-11 0 0.064 0.060 0.064 0.064 0.064 63,272 4,017 0.0635 3.369 3.158 3.369 3.369 3.369 1,202 3.3419 6.67%
2001-12-10 0 0.060 0.058 0.068 - - 0 0 - 3.158 3.053 3.579 - - 0 - 0.00%
2001-12-07 0 0.060 0.060 0.065 0.060 0.066 1,700,000 105,500 0.0621 3.158 3.158 3.421 3.158 3.474 32,296 3.2667 -10.45%
2001-12-06 0 0.067 0.060 0.067 - - 0 0 - 3.527 3.158 3.527 - - 0 - 0.00%
2001-12-05 0 0.067 0.065 0.067 0.064 0.068 220,000 14,340 0.0652 3.527 3.421 3.527 3.369 3.579 4,179 3.4311 11.67%
2001-12-04 0 0.060 0.056 0.066 0.060 0.061 310,000 18,660 0.0602 3.158 2.948 3.474 3.158 3.211 5,889 3.1685 -6.25%
2001-12-03 0 0.064 0.064 0.070 - - 0 0 - 3.369 3.369 3.685 - - 0 - 0.00%
2001-11-30 0 0.064 0.061 0.064 0.061 0.064 240,000 15,090 0.0629 3.369 3.211 3.369 3.211 3.369 4,559 3.3096 6.67%
2001-11-29 0 0.060 0.060 0.062 0.060 0.060 80,000 4,800 0.0600 3.158 3.158 3.264 3.158 3.158 1,520 3.1583 -9.09%
2001-11-28 0 0.066 0.063 0.066 0.062 0.068 460,000 28,700 0.0624 3.474 3.316 3.474 3.264 3.579 8,739 3.2842 -1.49%
2001-11-27 0 0.067 0.060 0.067 0.066 0.068 650,000 43,780 0.0674 3.527 3.158 3.527 3.474 3.579 12,348 3.5454 4.69%
2001-11-26 0 0.064 0.059 0.068 0.059 0.068 247,032 14,882 0.0602 3.369 3.106 3.579 3.106 3.579 4,693 3.1711 6.67%
2001-11-23 0 0.060 0.058 0.062 0.060 0.060 50,000 3,000 0.0600 3.158 3.053 3.264 3.158 3.158 950 3.1583 0.00%
2001-11-22 0 0.060 0.060 0.065 0.060 0.060 300,000 18,000 0.0600 3.158 3.158 3.421 3.158 3.158 5,699 3.1583 0.00%
2001-11-21 0 0.060 0.060 0.070 0.057 0.061 236,114 14,153 0.0599 3.158 3.158 3.685 3.000 3.211 4,486 3.1552 -4.76%
2001-11-20 0 0.063 0.058 0.070 0.063 0.069 400,000 25,800 0.0645 3.316 3.053 3.685 3.316 3.632 7,599 3.3952 -3.08%
2001-11-19 0 0.065 0.063 0.068 - - 0 0 - 3.421 3.316 3.579 - - 0 - 0.00%
2001-11-16 0 0.065 0.055 0.065 0.065 0.065 100,000 6,500 0.0650 3.421 2.895 3.421 3.421 3.421 1,900 3.4215 8.33%
2001-11-15 0 0.060 0.058 0.063 0.060 0.060 150,000 9,000 0.0600 3.158 3.053 3.316 3.158 3.158 2,850 3.1583 0.00%
2001-11-14 0 0.060 0.056 0.061 0.056 0.060 100,000 5,690 0.0569 3.158 2.948 3.211 2.948 3.158 1,900 2.9951 9.09%
2001-11-13 0 0.055 0.053 0.060 0.052 0.055 360,000 19,680 0.0547 2.895 2.790 3.158 2.737 2.895 6,839 2.8776 1.85%
2001-11-12 0 0.054 0.054 0.056 0.054 0.054 500,000 27,000 0.0540 2.842 2.842 2.948 2.842 2.842 9,499 2.8425 -5.26%
2001-11-09 0 0.057 0.053 0.060 0.055 0.057 361,400 20,100 0.0556 3.000 2.790 3.158 2.895 3.000 6,866 2.9276 1.79%
2001-11-08 0 0.056 0.053 0.059 0.043 0.056 640,816 33,385 0.0521 2.948 2.790 3.106 2.263 2.948 12,174 2.7423 12.00%
2001-11-07 0 0.050 0.050 0.058 0.050 0.050 2,010,000 96,500 0.0480 2.632 2.632 3.053 2.632 2.632 38,185 2.5272 -3.85%
2001-11-06 0 0.052 0.052 0.055 0.052 0.052 42,185 2,167 0.0514 2.737 2.737 2.895 2.737 2.737 801 2.7040 -5.45%
2001-11-05 0 0.055 0.051 0.055 0.056 0.056 10,000 560 0.0560 2.895 2.685 2.895 2.948 2.948 190 2.9478 -1.79%
2001-11-02 0 0.056 0.050 0.056 - - 0 0 - 2.948 2.632 2.948 - - 0 - 0.00%
2001-11-01 0 0.056 0.052 0.057 - - 0 0 - 2.948 2.737 3.000 - - 0 - 0.00%
2001-10-31 0 0.056 0.050 0.059 0.056 0.056 500,000 28,000 0.0560 2.948 2.632 3.106 2.948 2.948 9,499 2.9478 -1.75%
2001-10-30 0 0.057 0.052 0.062 0.052 0.057 1,170,000 61,490 0.0526 3.000 2.737 3.264 2.737 3.000 22,227 2.7664 0.00%
2001-10-29 0 0.057 0.050 0.058 - - 0 0 - 3.000 2.632 3.053 - - 0 - 0.00%
2001-10-26 0 0.057 0.052 0.059 - - 0 0 - 3.000 2.737 3.106 - - 0 - 0.00%
2001-10-24 0 0.057 0.056 0.057 0.053 0.057 550,000 29,550 0.0537 3.000 2.948 3.000 2.790 3.000 10,449 2.8281 1.79%
2001-10-23 0 0.056 0.054 0.057 0.055 0.058 1,000,000 55,550 0.0556 2.948 2.842 3.000 2.895 3.053 18,998 2.9241 3.70%
2001-10-22 0 0.054 0.050 0.058 - - 0 0 - 2.842 2.632 3.053 - - 0 - 0.00%
2001-10-19 0 0.054 0.054 0.055 0.050 0.050 200,000 10,000 0.0500 2.842 2.842 2.895 2.632 2.632 3,800 2.6319 0.00%
2001-10-18 0 0.054 0.048 0.054 - - 0 0 - 2.842 2.527 2.842 - - 0 - -1.82%
2001-10-17 0 0.055 0.051 0.059 0.055 0.055 100,000 5,500 0.0550 2.895 2.685 3.106 2.895 2.895 1,900 2.8951 3.77%
2001-10-16 0 0.053 0.051 0.060 0.053 0.053 220,000 11,660 0.0530 2.790 2.685 3.158 2.790 2.790 4,179 2.7898 -5.36%
2001-10-15 0 0.056 0.051 0.056 - - 0 0 - 2.948 2.685 2.948 - - 0 - -1.75%
2001-10-12 0 0.057 0.051 0.057 0.058 0.058 70,000 4,060 0.0580 3.000 2.685 3.000 3.053 3.053 1,330 3.0530 0.00%
2001-10-11 0 0.057 0.055 0.057 0.056 0.058 330,000 18,700 0.0567 3.000 2.895 3.000 2.948 3.053 6,269 2.9828 3.64%
2001-10-10 0 0.055 0.050 0.055 0.056 0.056 60,000 3,360 0.0560 2.895 2.632 2.895 2.948 2.948 1,140 2.9478 0.00%
2001-10-09 0 0.055 0.051 0.055 0.055 0.055 200,000 11,000 0.0550 2.895 2.685 2.895 2.895 2.895 3,800 2.8951 0.00%
2001-10-08 0 0.055 0.050 0.055 - - 0 0 - 2.895 2.632 2.895 - - 0 - -1.79%
2001-10-05 0 0.056 0.051 0.056 - - 0 0 - 2.948 2.685 2.948 - - 0 - 0.00%
2001-10-04 0 0.056 0.055 0.056 0.055 0.056 330,000 18,280 0.0554 2.948 2.895 2.948 2.895 2.948 6,269 2.9158 1.82%
2001-10-03 0 0.055 0.050 0.057 0.055 0.055 100,000 5,500 0.0550 2.895 2.632 3.000 2.895 2.895 1,900 2.8951 1.85%
2001-09-28 0 0.054 0.054 0.055 0.054 0.054 400,000 21,600 0.0540 2.842 2.842 2.895 2.842 2.842 7,599 2.8425 0.00%
2001-09-27 0 0.054 0.048 0.055 0.047 0.054 700,000 34,600 0.0494 2.842 2.527 2.895 2.474 2.842 13,298 2.6018 3.85%
2001-09-26 0 0.052 0.049 0.052 0.049 0.054 1,661,000 86,660 0.0522 2.737 2.579 2.737 2.579 2.842 31,555 2.7463 1.96%
2001-09-25 0 0.051 0.051 0.055 0.051 0.051 220,000 11,220 0.0510 2.685 2.685 2.895 2.685 2.685 4,179 2.6846 -5.56%
2001-09-24 0 0.054 0.052 0.054 0.054 0.057 550,000 29,850 0.0543 2.842 2.737 2.842 2.842 3.000 10,449 2.8568 0.00%
2001-09-21 0 0.054 0.048 0.055 0.048 0.054 120,000 6,060 0.0505 2.842 2.527 2.895 2.527 2.842 2,280 2.6582 -5.26%
2001-09-20 0 0.057 0.052 0.060 0.057 0.057 100,000 5,700 0.0570 3.000 2.737 3.158 3.000 3.000 1,900 3.0004 1.79%
2001-09-19 0 0.056 0.050 0.060 0.054 0.056 151,005 8,230 0.0545 2.948 2.632 3.158 2.842 2.948 2,869 2.8689 14.29%
2001-09-18 0 0.049 0.049 0.052 0.049 0.058 1,480,000 77,120 0.0521 2.579 2.579 2.737 2.579 3.053 28,116 2.7429 -22.22%
2001-09-17 0 0.063 0.059 0.063 - - 0 0 - 3.316 3.106 3.316 - - 0 - -3.08%
2001-09-14 0 0.065 - 0.065 - - 0 0 - 3.421 - 3.421 - - 0 - 0.00%
2001-09-13 0 0.065 - 0.065 - - 0 0 - 3.421 - 3.421 - - 0 - 0.00%
2001-09-12 0 0.065 - 0.070 - - 0 0 - 3.421 - 3.685 - - 0 - 0.00%
2001-09-11 0 0.065 - 0.065 0.065 0.065 200,000 13,000 0.0650 3.421 - 3.421 3.421 3.421 3,800 3.4215 0.00%
2001-09-10 0 0.065 - 0.065 - - 0 0 - 3.421 - 3.421 - - 0 - 0.00%
2001-09-07 0 0.065 0.055 0.065 0.060 0.065 210,000 12,650 0.0602 3.421 2.895 3.421 3.158 3.421 3,989 3.1708 -4.41%
2001-09-06 0 0.068 0.061 0.068 0.065 0.068 210,000 13,880 0.0661 3.579 3.211 3.579 3.421 3.579 3,989 3.4791 -1.45%
2001-09-05 0 0.069 0.062 0.069 0.069 0.069 100,000 6,900 0.0690 3.632 3.264 3.632 3.632 3.632 1,900 3.6321 1.47%
2001-09-04 0 0.068 0.062 0.068 0.068 0.068 210,000 14,280 0.0680 3.579 3.264 3.579 3.579 3.579 3,989 3.5794 1.49%
2001-09-03 0 0.067 0.061 0.072 0.067 0.067 100,000 6,700 0.0670 3.527 3.211 3.790 3.527 3.527 1,900 3.5268 1.52%
2001-08-31 0 0.066 0.060 0.070 0.064 0.066 400,000 25,800 0.0645 3.474 3.158 3.685 3.369 3.474 7,599 3.3952 0.00%
2001-08-30 0 0.066 0.059 0.066 0.060 0.066 730,000 44,280 0.0607 3.474 3.106 3.474 3.158 3.474 13,868 3.1929 -2.94%
2001-08-29 0 0.068 0.064 0.068 0.064 0.068 740,000 48,320 0.0653 3.579 3.369 3.579 3.369 3.579 14,058 3.4371 0.00%
2001-08-28 0 0.068 0.061 0.068 0.068 0.068 200,000 13,600 0.0680 3.579 3.211 3.579 3.579 3.579 3,800 3.5794 1.49%
2001-08-27 0 0.067 0.061 - 0.067 0.067 150,000 10,050 0.0670 3.527 3.211 - 3.527 3.527 2,850 3.5268 3.08%
2001-08-24 0 0.065 0.056 0.070 0.055 0.065 2,220,000 134,400 0.0605 3.421 2.948 3.685 2.895 3.421 42,175 3.1868 1.56%
2001-08-23 0 0.064 0.062 0.065 0.062 0.066 1,450,000 92,000 0.0634 3.369 3.264 3.421 3.264 3.474 27,546 3.3398 1.59%
2001-08-22 0 0.063 0.062 0.064 0.062 0.066 1,625,000 104,110 0.0641 3.316 3.264 3.369 3.264 3.474 30,871 3.3724 -3.08%
2001-08-21 0 0.065 0.065 0.069 0.065 0.070 220,000 15,050 0.0684 3.421 3.421 3.632 3.421 3.685 4,179 3.6009 -4.41%
2001-08-20 0 0.068 0.065 0.068 0.068 0.069 1,000,000 68,030 0.0680 3.579 3.421 3.579 3.579 3.632 18,998 3.5810 -2.86%
2001-08-17 0 0.070 0.065 0.070 0.070 0.074 440,000 31,780 0.0722 3.685 3.421 3.685 3.685 3.895 8,359 3.8019 -4.11%
2001-08-16 0 0.073 0.067 0.073 0.070 0.074 330,000 23,900 0.0724 3.843 3.527 3.843 3.685 3.895 6,269 3.8123 -2.67%
2001-08-15 0 0.075 0.070 0.075 - - 0 0 - 3.948 3.685 3.948 - - 0 - 0.00%
2001-08-14 0 0.075 0.072 0.075 0.072 0.075 550,000 40,200 0.0731 3.948 3.790 3.948 3.790 3.948 10,449 3.8474 5.63%
2001-08-13 0 0.071 0.062 0.071 0.070 0.076 872,997 62,270 0.0713 3.737 3.264 3.737 3.685 4.001 16,585 3.7546 -4.05%
2001-08-10 0 0.074 0.072 0.076 0.074 0.074 400,000 29,600 0.0740 3.895 3.790 4.001 3.895 3.895 7,599 3.8952 2.78%
2001-08-09 0 0.072 0.067 0.075 0.069 0.077 1,500,000 107,800 0.0719 3.790 3.527 3.948 3.632 4.053 28,496 3.7829 -8.86%
2001-08-08 0 0.079 0.079 0.080 0.078 0.081 1,200,000 95,300 0.0794 4.158 4.158 4.211 4.106 4.264 22,797 4.1804 1.28%
2001-08-07 0 0.078 0.078 0.080 0.078 0.083 1,640,000 130,280 0.0794 4.106 4.106 4.211 4.106 4.369 31,156 4.1815 -6.02%
2001-08-06 0 0.083 0.081 0.083 0.082 0.090 800,000 67,870 0.0848 4.369 4.264 4.369 4.316 4.737 15,198 4.4657 -6.74%
2001-08-03 0 0.089 0.086 0.091 0.086 0.089 232,980 20,476 0.0879 4.685 4.527 4.790 4.527 4.685 4,426 4.6263 1.14%
2001-08-02 0 0.088 0.088 0.092 0.088 0.091 718,000 64,760 0.0902 4.632 4.632 4.843 4.632 4.790 13,640 4.7477 -2.22%
2001-08-01 0 0.090 0.088 0.091 0.088 0.090 1,302,121 116,320 0.0893 4.737 4.632 4.790 4.632 4.737 24,737 4.7023 3.45%
2001-07-31 0 0.087 0.086 0.088 0.087 0.092 950,000 84,300 0.0887 4.580 4.527 4.632 4.580 4.843 18,048 4.6710 0.00%
2001-07-30 0 0.087 0.085 0.088 0.085 0.091 580,000 51,480 0.0888 4.580 4.474 4.632 4.474 4.790 11,019 4.6721 0.00%
2001-07-27 0 0.087 0.086 0.087 0.083 0.088 1,710,000 147,250 0.0861 4.580 4.527 4.580 4.369 4.632 32,486 4.5328 0.00%
2001-07-26 0 0.087 0.085 0.087 0.085 0.093 1,464,000 125,852 0.0860 4.580 4.474 4.580 4.474 4.895 27,812 4.5250 -4.40%
2001-07-24 0 0.091 0.089 0.091 0.083 0.099 4,110,000 368,100 0.0896 4.790 4.685 4.790 4.369 5.211 78,080 4.7144 -5.21%
2001-07-23 0 0.096 0.089 0.096 0.090 0.117 7,250,000 712,070 0.0982 5.053 4.685 5.053 4.737 6.159 137,732 5.1700 -21.31%
2001-07-20 0 0.122 0.120 0.124 0.122 0.126 854,000 105,390 0.1234 6.422 6.317 6.527 6.422 6.632 16,224 6.4960 -4.69%
2001-07-19 0 0.128 0.126 0.128 0.126 0.128 1,590,000 201,520 0.1267 6.738 6.632 6.738 6.632 6.738 30,206 6.6715 0.00%
2001-07-18 0 0.128 0.127 0.130 0.128 0.128 130,000 16,640 0.1280 6.738 6.685 6.843 6.738 6.738 2,470 6.7377 -0.78%
2001-07-17 0 0.129 0.129 0.130 0.129 0.130 1,792,000 231,920 0.1294 6.790 6.790 6.843 6.790 6.843 34,044 6.8124 -1.53%
2001-07-16 0 0.131 0.131 0.135 0.131 0.140 561,088 74,471 0.1327 6.896 6.896 7.106 6.896 7.369 10,659 6.9865 -2.96%
2001-07-13 0 0.135 0.131 0.138 - - 0 0 - 7.106 6.896 7.264 - - 0 - 0.00%
2001-07-12 0 0.135 0.135 0.138 0.133 0.135 1,850,000 246,750 0.1334 7.106 7.106 7.264 7.001 7.106 35,145 7.0208 -3.57%
2001-07-11 0 0.140 0.132 0.140 0.135 0.140 260,000 36,100 0.1388 7.369 6.948 7.369 7.106 7.369 4,939 7.3086 5.26%
2001-07-10 0 0.133 0.128 0.135 0.133 0.133 300,000 39,900 0.1330 7.001 6.738 7.106 7.001 7.001 5,699 7.0009 2.31%
2001-07-09 0 0.130 0.129 0.130 0.130 0.132 1,180,000 154,800 0.1312 6.843 6.790 6.843 6.843 6.948 22,417 6.9054 -3.70%
2001-07-05 0 0.135 0.135 0.138 0.135 0.136 200,000 27,100 0.1355 7.106 7.106 7.264 7.106 7.159 3,800 7.1325 -2.17%
2001-07-04 0 0.138 0.136 0.140 0.138 0.142 160,000 22,320 0.1395 7.264 7.159 7.369 7.264 7.475 3,040 7.3431 0.73%
2001-07-03 0 0.137 0.136 0.139 0.136 0.137 750,000 102,400 0.1365 7.211 7.159 7.317 7.159 7.211 14,248 7.1869 1.48%
2001-06-29 0 0.135 0.135 0.140 0.135 0.140 2,134,289 293,669 0.1376 7.106 7.106 7.369 7.106 7.369 40,546 7.2428 -4.93%
2001-06-28 0 0.142 0.140 0.142 0.139 0.143 2,350,000 332,520 0.1415 7.475 7.369 7.475 7.317 7.527 44,644 7.4482 4.41%
2001-06-27 0 0.136 0.135 0.139 0.136 0.137 480,000 65,380 0.1362 7.159 7.106 7.317 7.159 7.211 9,119 7.1698 -0.73%
2001-06-26 0 0.137 0.136 0.139 0.137 0.137 200,000 27,400 0.1370 7.211 7.159 7.317 7.211 7.211 3,800 7.2115 -1.44%
2001-06-22 0 0.139 0.138 0.141 0.136 0.140 1,171,000 162,970 0.1392 7.317 7.264 7.422 7.159 7.369 22,246 7.3258 -1.42%
2001-06-21 0 0.141 0.141 0.142 0.141 0.141 450,000 63,450 0.1410 7.422 7.422 7.475 7.422 7.422 8,549 7.4220 2.17%
2001-06-20 0 0.138 0.138 0.139 0.137 0.138 680,000 93,760 0.1379 7.264 7.264 7.317 7.211 7.264 12,918 7.2579 0.73%
2001-06-19 0 0.137 0.137 0.140 0.137 0.143 1,790,000 248,590 0.1389 7.211 7.211 7.369 7.211 7.527 34,006 7.3103 -4.20%
2001-06-18 0 0.143 0.140 0.143 0.138 0.143 1,883,240 264,541 0.1405 7.527 7.369 7.527 7.264 7.527 35,777 7.3942 2.14%
2001-06-15 0 0.140 0.139 0.140 0.137 0.143 2,596,000 362,240 0.1395 7.369 7.317 7.369 7.211 7.527 49,318 7.3450 -4.11%
2001-06-14 0 0.146 0.141 0.146 0.142 0.156 7,190,000 1,068,910 0.1487 7.685 7.422 7.685 7.475 8.212 136,592 7.8256 -5.81%
2001-06-13 0 0.155 0.155 0.159 0.154 0.157 1,910,000 297,170 0.1556 8.159 8.159 8.370 8.106 8.264 36,285 8.1898 -1.27%
2001-06-12 0 0.157 0.157 0.159 0.155 0.160 3,920,000 615,690 0.1571 8.264 8.264 8.370 8.159 8.422 74,470 8.2676 -1.26%
2001-06-11 0 0.159 0.158 0.159 0.156 0.162 3,440,433 545,065 0.1584 8.370 8.317 8.370 8.212 8.527 65,360 8.3395 -0.63%
2001-06-08 0 0.160 0.159 0.162 0.159 0.162 2,669,009 428,761 0.1606 8.422 8.370 8.527 8.370 8.527 50,705 8.4561 0.00%
2001-06-07 0 0.160 0.156 0.161 0.155 0.161 1,513,320 238,801 0.1578 8.422 8.212 8.475 8.159 8.475 28,749 8.3063 0.63%
2001-06-06 0 0.159 0.157 0.159 0.156 0.163 3,270,000 524,650 0.1604 8.370 8.264 8.370 8.212 8.580 62,122 8.4455 1.27%
2001-06-05 0 0.157 0.157 0.162 0.151 0.162 6,550,000 1,027,340 0.1568 8.264 8.264 8.527 7.948 8.527 124,434 8.2561 3.29%
2001-06-04 0 0.152 0.151 0.153 0.150 0.154 1,060,000 161,700 0.1525 8.001 7.948 8.054 7.896 8.106 20,137 8.0298 0.00%
2001-06-01 0 0.152 0.151 0.153 0.151 0.154 1,810,000 276,100 0.1525 8.001 7.948 8.054 7.948 8.106 34,386 8.0295 1.33%
2001-05-31 0 0.150 0.147 0.151 0.144 0.152 7,540,000 1,115,220 0.1479 7.896 7.738 7.948 7.580 8.001 143,241 7.7856 -5.06%
2001-05-30 0 0.158 0.152 0.159 0.152 0.165 5,830,000 912,870 0.1566 8.317 8.001 8.370 8.001 8.685 110,756 8.2422 -4.24%
2001-05-29 0 0.165 0.164 0.167 0.165 0.175 5,395,907 907,185 0.1681 8.685 8.633 8.791 8.685 9.212 102,509 8.8498 -4.62%
2001-05-28 0 0.173 0.172 0.173 0.167 0.174 6,703,375 1,146,140 0.1710 9.106 9.054 9.106 8.791 9.159 127,348 9.0001 1.17%
2001-05-25 0 0.171 0.172 0.174 0.171 0.178 12,270,000 2,136,760 0.1741 9.001 9.054 9.159 9.001 9.370 233,100 9.1667 1.18%
2001-05-24 0 0.169 0.167 0.169 0.152 0.174 13,456,000 2,230,794 0.1658 8.896 8.791 8.896 8.001 9.159 255,631 8.7266 11.92%
2001-05-23 0 0.151 0.151 0.153 0.150 0.154 2,790,000 422,930 0.1516 7.948 7.948 8.054 7.896 8.106 53,003 7.9793 -1.95%
2001-05-22 0 0.154 0.153 0.154 0.151 0.159 9,401,095 1,470,454 0.1564 8.106 8.054 8.106 7.948 8.370 178,598 8.2333 3.36%
2001-05-21 0 0.149 0.146 0.150 0.139 0.149 8,240,000 1,174,360 0.1425 7.843 7.685 7.896 7.317 7.843 156,540 7.5020 9.56%
2001-05-18 0 0.136 0.136 0.139 0.130 0.142 6,377,500 870,820 0.1365 7.159 7.159 7.317 6.843 7.475 121,157 7.1875 4.62%
2001-05-17 0 0.130 0.129 0.130 0.128 0.131 1,949,500 252,840 0.1297 6.843 6.790 6.843 6.738 6.896 37,036 6.8269 0.78%
2001-05-16 0 0.129 0.128 0.130 0.128 0.130 1,125,000 145,270 0.1291 6.790 6.738 6.843 6.738 6.843 21,372 6.7971 -0.77%
2001-05-15 0 0.130 0.129 0.130 0.129 0.130 760,000 98,460 0.1296 6.843 6.790 6.843 6.790 6.843 14,438 6.8194 0.78%
2001-05-14 0 0.129 0.128 0.129 0.128 0.130 1,670,000 214,920 0.1287 6.790 6.738 6.790 6.738 6.843 31,726 6.7743 -0.77%
2001-05-11 0 0.130 0.128 0.130 0.128 0.130 2,370,000 304,950 0.1287 6.843 6.738 6.843 6.738 6.843 45,024 6.7730 0.78%
2001-05-10 0 0.129 0.126 0.129 0.127 0.130 970,000 123,940 0.1278 6.790 6.632 6.790 6.685 6.843 18,428 6.7258 -1.53%
2001-05-09 0 0.131 0.128 0.131 0.130 0.131 1,290,000 168,400 0.1305 6.896 6.738 6.896 6.843 6.896 24,507 6.8716 0.77%
2001-05-08 0 0.130 0.128 0.130 0.127 0.130 1,820,000 231,910 0.1274 6.843 6.738 6.843 6.685 6.843 34,576 6.7073 1.56%
2001-05-07 0 0.128 0.128 0.129 0.127 0.130 1,390,000 178,050 0.1281 6.738 6.738 6.790 6.685 6.843 26,407 6.7426 -3.03%
2001-05-04 0 0.132 0.130 0.133 0.131 0.133 940,000 124,270 0.1322 6.948 6.843 7.001 6.896 7.001 17,858 6.9589 0.76%
2001-05-03 0 0.131 0.130 0.131 0.130 0.136 1,574,925 206,790 0.1313 6.896 6.843 6.896 6.843 7.159 29,920 6.9115 -4.38%
2001-05-02 0 0.137 0.132 0.137 0.136 0.137 700,000 95,300 0.1361 7.211 6.948 7.211 7.159 7.211 13,298 7.1663 2.24%
2001-04-27 0 0.134 0.130 0.135 0.130 0.139 2,430,000 329,850 0.1357 7.054 6.843 7.106 6.843 7.317 46,164 7.1452 0.00%
2001-04-26 0 0.134 0.134 0.136 0.127 0.134 3,723,432 483,832 0.1299 7.054 7.054 7.159 6.685 7.054 70,736 6.8400 3.88%
2001-04-25 0 0.129 0.129 0.130 0.128 0.131 810,000 104,330 0.1288 6.790 6.790 6.843 6.738 6.896 15,388 6.7800 0.00%
2001-04-24 0 0.129 0.128 0.130 0.128 0.132 1,330,000 171,830 0.1292 6.790 6.738 6.843 6.738 6.948 25,267 6.8006 -3.01%
2001-04-23 0 0.133 0.130 0.133 0.131 0.133 1,470,000 194,760 0.1325 7.001 6.843 7.001 6.896 7.001 27,926 6.9741 0.00%
2001-04-20 0 0.133 0.130 0.133 0.131 0.133 1,220,000 160,960 0.1319 7.001 6.843 7.001 6.896 7.001 23,177 6.9448 -0.75%
2001-04-19 0 0.134 0.133 0.134 0.132 0.134 1,380,000 183,690 0.1331 7.054 7.001 7.054 6.948 7.054 26,217 7.0066 3.88%
2001-04-18 0 0.129 0.128 0.129 0.130 0.132 1,146,872 149,625 0.1305 6.790 6.738 6.790 6.843 6.948 21,788 6.8674 0.00%
2001-04-17 0 0.129 0.126 0.130 0.127 0.130 1,740,000 224,580 0.1291 6.790 6.632 6.843 6.685 6.843 33,056 6.7940 2.38%
2001-04-12 0 0.126 0.126 0.130 0.126 0.132 1,260,000 165,010 0.1310 6.632 6.632 6.843 6.632 6.948 23,937 6.8935 -3.08%
2001-04-11 0 0.130 0.125 0.130 0.125 0.130 2,230,000 286,250 0.1284 6.843 6.580 6.843 6.580 6.843 42,365 6.7568 4.00%
2001-04-10 0 0.125 0.121 0.125 0.121 0.125 480,000 59,340 0.1236 6.580 6.369 6.580 6.369 6.580 9,119 6.5074 4.17%
2001-04-09 0 0.120 0.120 0.125 0.120 0.126 1,110,000 138,260 0.1246 6.317 6.317 6.580 6.317 6.632 21,087 6.5566 -1.64%
2001-04-06 0 0.122 0.122 0.126 0.122 0.126 2,190,000 272,560 0.1245 6.422 6.422 6.632 6.422 6.632 41,605 6.5512 -0.81%
2001-04-04 0 0.123 0.123 0.124 0.122 0.128 1,790,000 222,920 0.1245 6.475 6.475 6.527 6.422 6.738 34,006 6.5554 -2.38%
2001-04-03 0 0.126 0.125 0.126 0.125 0.127 1,170,000 146,430 0.1252 6.632 6.580 6.632 6.580 6.685 22,227 6.5879 -1.56%
2001-04-02 0 0.128 0.126 0.128 0.127 0.128 2,179,060 277,639 0.1274 6.738 6.632 6.738 6.685 6.738 41,397 6.7068 0.79%
2001-03-30 0 0.127 0.124 0.127 0.124 0.132 1,410,000 177,270 0.1257 6.685 6.527 6.685 6.527 6.948 26,787 6.6179 0.79%
2001-03-29 0 0.126 0.125 0.127 0.125 0.134 4,920,000 629,220 0.1279 6.632 6.580 6.685 6.580 7.054 93,468 6.7319 -5.26%
2001-03-28 0 0.133 0.130 0.133 0.133 0.135 2,390,000 320,760 0.1342 7.001 6.843 7.001 7.001 7.106 45,404 7.0646 0.00%
2001-03-27 0 0.133 0.132 0.133 0.128 0.136 14,066,248 1,849,240 0.1315 7.001 6.948 7.001 6.738 7.159 267,224 6.9202 -2.21%
2001-03-26 0 0.136 0.135 0.136 0.131 0.137 2,380,000 319,610 0.1343 7.159 7.106 7.159 6.896 7.211 45,214 7.0688 0.74%
2001-03-23 0 0.135 0.131 0.138 0.130 0.145 4,092,000 552,096 0.1349 7.106 6.896 7.264 6.843 7.633 77,738 7.1020 -2.17%
2001-03-22 0 0.138 0.134 0.138 0.130 0.169 24,238,000 3,611,850 0.1490 7.264 7.054 7.264 6.843 8.896 460,462 7.8440 12.20%
2001-03-21 0 0.123 0.120 0.125 0.123 0.129 870,000 110,660 0.1272 6.475 6.317 6.580 6.475 6.790 16,528 6.6954 -3.91%
2001-03-20 0 0.128 0.122 0.128 0.124 0.129 2,190,000 278,780 0.1273 6.738 6.422 6.738 6.527 6.790 41,605 6.7007 0.00%
2001-03-19 0 0.128 0.126 0.128 0.126 0.131 3,610,000 463,900 0.1285 6.738 6.632 6.738 6.632 6.896 68,581 6.7643 -1.54%
2001-03-16 0 0.130 0.128 0.130 0.128 0.133 760,000 98,200 0.1292 6.843 6.738 6.843 6.738 7.001 14,438 6.8014 0.00%
2001-03-15 0 0.130 0.129 0.131 0.129 0.135 4,046,000 538,110 0.1330 6.843 6.790 6.896 6.790 7.106 76,864 7.0008 -3.70%
2001-03-14 0 0.135 0.134 0.135 0.133 0.139 3,140,940 423,720 0.1349 7.106 7.054 7.106 7.001 7.317 59,670 7.1010 -1.46%
2001-03-13 0 0.137 0.137 0.138 0.136 0.139 3,760,000 514,190 0.1368 7.211 7.211 7.264 7.159 7.317 71,431 7.1984 -0.72%
2001-03-12 0 0.138 0.135 0.138 0.136 0.138 5,595,090 767,252 0.1371 7.264 7.106 7.264 7.159 7.264 106,293 7.2183 -2.13%
2001-03-09 0 0.141 0.140 0.141 0.136 0.142 3,770,000 519,380 0.1378 7.422 7.369 7.422 7.159 7.475 71,621 7.2518 2.17%
2001-03-08 0 0.138 0.137 0.138 0.138 0.140 2,110,000 292,970 0.1388 7.264 7.211 7.264 7.264 7.369 40,085 7.3088 0.00%
2001-03-07 0 0.138 0.137 0.138 0.137 0.140 5,068,432 703,732 0.1388 7.264 7.211 7.264 7.211 7.369 96,288 7.3086 -1.43%
2001-03-06 0 0.140 0.138 0.140 0.138 0.141 5,330,000 743,960 0.1396 7.369 7.264 7.369 7.264 7.422 101,257 7.3473 0.72%
2001-03-05 0 0.139 0.136 0.139 0.137 0.144 8,390,000 1,172,120 0.1397 7.317 7.159 7.317 7.211 7.580 159,389 7.3538 -2.11%
2001-03-02 0 0.142 0.140 0.142 0.140 0.143 4,650,000 656,380 0.1412 7.475 7.369 7.475 7.369 7.527 88,339 7.4303 0.00%
2001-03-01 0 0.142 0.141 0.142 0.141 0.143 4,000,000 566,890 0.1417 7.475 7.422 7.475 7.422 7.527 75,990 7.4600 -1.39%
2001-02-28 0 0.144 0.142 0.144 0.142 0.146 5,820,000 840,180 0.1444 7.580 7.475 7.580 7.475 7.685 110,566 7.5989 -1.37%
2001-02-27 0 0.146 0.145 0.146 0.143 0.148 8,250,000 1,197,280 0.1451 7.685 7.633 7.685 7.527 7.790 156,730 7.6391 -1.35%
2001-02-26 0 0.148 0.145 0.148 0.146 0.148 6,740,000 988,140 0.1466 7.790 7.633 7.790 7.685 7.790 128,043 7.7172 0.68%
2001-02-23 0 0.147 0.145 0.147 0.145 0.147 8,246,000 1,200,450 0.1456 7.738 7.633 7.738 7.633 7.738 156,654 7.6631 0.68%
2001-02-22 0 0.146 0.144 0.147 0.143 0.146 6,274,000 905,622 0.1443 7.685 7.580 7.738 7.527 7.685 119,191 7.5981 1.39%
2001-02-21 0 0.144 0.143 0.145 0.142 0.144 3,960,732 566,125 0.1429 7.580 7.527 7.633 7.475 7.580 75,244 7.5238 0.70%
2001-02-20 0 0.143 0.143 0.144 0.142 0.145 2,358,272 337,615 0.1432 7.527 7.527 7.580 7.475 7.633 44,801 7.5358 0.70%
2001-02-19 0 0.142 0.142 0.143 0.142 0.144 2,891,222 412,329 0.1426 7.475 7.475 7.527 7.475 7.580 54,926 7.5070 0.71%
2001-02-16 0 0.141 0.141 0.143 0.140 0.144 1,920,000 273,370 0.1424 7.422 7.422 7.527 7.369 7.580 36,475 7.4947 0.71%
2001-02-15 0 0.140 0.137 0.144 0.137 0.149 2,590,000 372,850 0.1440 7.369 7.211 7.580 7.211 7.843 49,204 7.5777 -3.45%
2001-02-14 0 0.145 0.142 0.145 0.142 0.150 1,941,250 282,619 0.1456 7.633 7.475 7.633 7.475 7.896 36,879 7.6634 -2.03%
2001-02-13 0 0.148 0.144 0.149 0.145 0.150 2,170,000 321,410 0.1481 7.790 7.580 7.843 7.633 7.896 41,225 7.7965 -0.67%
2001-02-12 0 0.149 0.147 0.149 0.147 0.151 1,820,000 270,070 0.1484 7.843 7.738 7.843 7.738 7.948 34,576 7.8110 -2.61%
2001-02-09 0 0.153 0.153 0.159 0.148 0.158 6,732,727 1,048,568 0.1557 8.054 8.054 8.370 7.790 8.317 127,905 8.1980 0.66%
2001-02-08 0 0.152 0.148 0.152 0.142 0.152 1,450,625 210,524 0.1451 8.001 7.790 8.001 7.475 8.001 27,558 7.6392 5.56%
2001-02-07 0 0.144 0.141 0.144 0.142 0.144 20,000 2,860 0.1430 7.580 7.422 7.580 7.475 7.580 380 7.5273 1.41%
2001-02-06 0 0.142 0.142 0.144 0.138 0.142 148,750 20,840 0.1401 7.475 7.475 7.580 7.264 7.475 2,826 7.3747 1.43%
2001-02-05 0 0.140 0.140 0.142 0.140 0.144 910,000 129,020 0.1418 7.369 7.369 7.475 7.369 7.580 17,288 7.4631 -4.76%
2001-02-02 0 0.147 0.145 0.147 0.145 0.147 570,000 83,270 0.1461 7.738 7.633 7.738 7.633 7.738 10,829 7.6898 2.08%
2001-02-01 0 0.144 0.144 0.147 0.144 0.147 1,100,000 160,250 0.1457 7.580 7.580 7.738 7.580 7.738 20,897 7.6685 0.70%
2001-01-31 0 0.143 0.138 0.146 0.134 0.143 770,000 106,150 0.1379 7.527 7.264 7.685 7.054 7.527 14,628 7.2566 6.72%
2001-01-30 0 0.134 0.130 0.134 0.133 0.135 130,000 17,430 0.1341 7.054 6.843 7.054 7.001 7.106 2,470 7.0576 1.52%
2001-01-29 0 0.132 0.130 0.133 0.129 0.132 110,000 14,400 0.1309 6.948 6.843 7.001 6.790 6.948 2,090 6.8908 3.12%
2001-01-23 0 0.128 0.128 0.135 0.128 0.128 30,000 3,840 0.1280 6.738 6.738 7.106 6.738 6.738 570 6.7377 -4.48%
2001-01-22 0 0.134 0.129 0.135 - - 0 0 - 7.054 6.790 7.106 - - 0 - 0.00%
2001-01-19 0 0.134 0.129 0.134 0.129 0.135 1,370,000 181,090 0.1322 7.054 6.790 7.054 6.790 7.106 26,027 6.9579 0.75%
2001-01-18 0 0.133 0.127 0.138 0.125 0.133 1,690,000 218,300 0.1292 7.001 6.685 7.264 6.580 7.001 32,106 6.7994 0.00%
2001-01-17 0 0.133 0.129 0.138 0.129 0.137 1,070,000 140,810 0.1316 7.001 6.790 7.264 6.790 7.211 20,327 6.9271 -5.00%
2001-01-16 0 0.140 0.132 0.143 0.135 0.141 970,000 132,640 0.1367 7.369 6.948 7.527 7.106 7.422 18,428 7.1979 0.00%
2001-01-15 0 0.140 0.139 0.140 0.139 0.144 1,840,000 258,540 0.1405 7.369 7.317 7.369 7.317 7.580 34,955 7.3963 0.00%
2001-01-12 0 0.140 0.140 0.145 0.140 0.145 432,648 62,034 0.1434 7.369 7.369 7.633 7.369 7.633 8,219 7.5474 -0.71%
2001-01-11 0 0.145 0.143 0.146 - - 0 0 - 7.422 7.320 7.473 - - 0 - 0.00%
2001-01-10 0 0.145 0.144 0.146 0.145 0.146 605,000 88,175 0.1457 7.422 7.371 7.473 7.422 7.473 11,820 7.4601 0.69%
2001-01-09 0 0.144 0.144 0.146 0.144 0.146 966,000 140,250 0.1452 7.371 7.371 7.473 7.371 7.473 18,872 7.4316 -1.37%
2001-01-08 0 0.146 0.146 0.151 0.145 0.146 300,000 43,750 0.1458 7.473 7.473 7.729 7.422 7.473 5,861 7.4647 0.00%
2001-01-05 0 0.146 0.146 0.153 0.146 0.147 100,000 14,670 0.1467 7.473 7.473 7.832 7.473 7.524 1,954 7.5090 -4.58%
2001-01-04 0 0.153 0.149 0.153 0.150 0.154 1,130,000 171,730 0.1520 7.832 7.627 7.832 7.678 7.883 22,076 7.7790 3.38%
2001-01-03 0 0.148 0.144 0.150 0.145 0.149 350,165 51,383 0.1467 7.576 7.371 7.678 7.422 7.627 6,841 7.5110 0.68%
2001-01-02 0 0.147 0.147 0.153 0.147 0.153 320,000 48,640 0.1520 7.524 7.524 7.832 7.524 7.832 6,252 7.7803 -3.29%
2000-12-29 0 0.152 0.147 0.152 0.146 0.152 3,582,000 531,800 0.1485 7.780 7.524 7.780 7.473 7.780 69,980 7.5994 3.40%
2000-12-28 0 0.147 0.143 0.147 0.143 0.150 770,000 112,570 0.1462 7.524 7.320 7.524 7.320 7.678 15,043 7.4832 -0.68%
2000-12-27 0 0.148 0.145 0.148 0.140 0.148 3,480,920 503,220 0.1446 7.576 7.422 7.576 7.166 7.576 68,005 7.3998 8.82%
2000-12-22 0 0.136 0.136 0.148 0.136 0.146 850,000 118,350 0.1392 6.961 6.961 7.576 6.961 7.473 16,606 7.1269 -11.69%
2000-12-21 0 0.154 0.147 0.154 - - 0 0 - 7.883 7.524 7.883 - - 0 - -3.14%
2000-12-20 0 0.159 0.159 0.167 0.159 0.159 120,000 19,080 0.1590 8.139 8.139 8.548 8.139 8.139 2,344 8.1386 2.58%
2000-12-19 0 0.155 0.155 0.165 0.153 0.155 332,000 51,286 0.1545 7.934 7.934 8.446 7.832 7.934 6,486 7.9071 -3.73%
2000-12-18 0 0.161 0.161 - 0.161 0.161 80,000 12,880 0.1610 8.241 8.241 - 8.241 8.241 1,563 8.2410 -2.42%
2000-12-15 0 0.165 - 0.165 0.165 0.166 200,000 33,100 0.1655 8.446 - 8.446 8.446 8.497 3,907 8.4713 0.61%
2000-12-14 0 0.164 0.164 0.165 0.153 0.160 604,723 95,014 0.1571 8.395 8.395 8.446 7.832 8.190 11,814 8.0424 1.86%
2000-12-13 0 0.161 0.161 0.171 0.161 0.162 300,000 48,420 0.1614 8.241 8.241 8.753 8.241 8.292 5,861 8.2615 -5.85%
2000-12-12 0 0.171 0.161 0.171 0.162 0.173 6,053,195 1,045,509 0.1727 8.753 8.241 8.753 8.292 8.855 118,258 8.8409 0.59%
2000-12-11 0 0.170 0.162 0.170 0.162 0.170 204,000 33,230 0.1629 8.702 8.292 8.702 8.292 8.702 3,985 8.3378 -0.58%
2000-12-08 0 0.171 0.168 0.171 0.160 0.171 420,000 68,890 0.1640 8.753 8.599 8.753 8.190 8.753 8,205 8.3958 -0.58%
2000-12-07 0 0.172 0.164 0.175 0.172 0.172 140,000 24,080 0.1720 8.804 8.395 8.958 8.804 8.804 2,735 8.8040 2.38%
2000-12-06 0 0.168 - 0.168 0.168 0.170 542,370 91,359 0.1684 8.599 - 8.599 8.599 8.702 10,596 8.6220 -2.33%
2000-12-05 0 0.172 0.168 0.172 - - 0 0 - 8.804 8.599 8.804 - - 0 - -1.71%
2000-12-04 0 0.175 0.172 0.175 0.170 0.178 600,000 104,160 0.1736 8.958 8.804 8.958 8.702 9.111 11,722 8.8859 1.16%
2000-12-01 0 0.173 0.173 - 0.160 0.170 2,420,000 406,600 0.1680 8.855 8.855 - 8.190 8.702 47,278 8.6001 4.22%
2000-11-30 0 0.166 0.163 0.180 0.166 0.180 2,160,000 376,380 0.1743 8.497 8.343 9.214 8.497 9.214 42,199 8.9192 -9.78%
2000-11-29 0 0.184 0.177 0.184 0.180 0.184 170,000 30,640 0.1802 9.418 9.060 9.418 9.214 9.418 3,321 9.2256 -1.08%
2000-11-28 0 0.186 0.184 0.186 0.183 0.188 500,000 92,250 0.1845 9.521 9.418 9.521 9.367 9.623 9,768 9.4439 -2.11%
2000-11-27 0 0.190 0.186 0.190 0.190 0.190 73,750 13,975 0.1895 9.725 9.521 9.725 9.725 9.725 1,441 9.6994 2.70%
2000-11-24 0 0.185 0.185 0.189 0.185 0.185 70,000 12,950 0.1850 9.469 9.469 9.674 9.469 9.469 1,368 9.4695 -1.07%
2000-11-23 0 0.187 0.181 0.193 0.174 0.190 1,481,878 277,552 0.1873 9.572 9.265 9.879 8.906 9.725 28,951 9.5871 4.47%
2000-11-22 0 0.179 0.179 0.183 0.178 0.183 1,464,000 263,870 0.1802 9.162 9.162 9.367 9.111 9.367 28,601 9.2258 -3.24%
2000-11-21 0 0.185 0.181 0.185 0.180 0.185 2,406,676 442,362 0.1838 9.469 9.265 9.469 9.214 9.469 47,018 9.4084 -0.54%
2000-11-20 0 0.186 0.182 0.190 0.186 0.194 3,520,000 675,860 0.1920 9.521 9.316 9.725 9.521 9.930 68,768 9.8281 -3.63%
2000-11-17 0 0.193 0.186 0.193 0.186 0.193 1,140,000 215,860 0.1894 9.879 9.521 9.879 9.521 9.879 22,272 9.6922 1.58%
2000-11-16 0 0.190 0.186 0.190 0.186 0.190 670,000 126,380 0.1886 9.725 9.521 9.725 9.521 9.725 13,089 9.6551 2.15%
2000-11-15 0 0.186 0.184 0.187 0.184 0.192 390,000 73,870 0.1894 9.521 9.418 9.572 9.418 9.828 7,619 9.6952 -2.11%
2000-11-14 0 0.190 0.185 0.190 0.185 0.196 1,930,000 370,040 0.1917 9.725 9.469 9.725 9.469 10.03 37,705 9.8140 3.83%
2000-11-13 0 0.183 0.183 0.190 0.183 0.190 2,074,000 388,020 0.1871 9.367 9.367 9.725 9.367 9.725 40,519 9.5763 -5.18%
2000-11-10 0 0.193 0.192 0.203 0.193 0.202 3,473,589 681,972 0.1963 9.879 9.828 10.39 9.879 10.34 67,862 10.049 1.58%
2000-11-09 0 0.190 0.187 0.192 0.176 0.195 2,933,285 548,578 0.1870 9.725 9.572 9.828 9.009 9.981 57,306 9.5728 -3.55%
2000-11-08 0 0.197 0.193 0.198 0.187 0.208 1,630,000 320,620 0.1967 10.08 9.879 10.13 9.572 10.65 31,844 10.068 7.07%
2000-11-07 0 0.184 0.182 0.186 0.176 0.184 1,330,000 236,860 0.1781 9.418 9.316 9.521 9.009 9.418 25,984 9.1158 3.95%
2000-11-06 0 0.177 0.177 0.184 0.170 0.181 1,091,969 190,265 0.1742 9.060 9.060 9.418 8.702 9.265 21,333 8.9187 1.14%
2000-11-03 0 0.175 0.172 0.175 0.165 0.176 700,000 120,040 0.1715 8.958 8.804 8.958 8.446 9.009 13,676 8.7777 7.36%
2000-11-02 0 0.163 0.158 - 0.156 0.165 714,000 114,434 0.1603 8.343 8.087 - 7.985 8.446 13,949 8.2037 3.16%
2000-11-01 0 0.158 0.157 0.159 0.154 0.160 1,608,840 253,848 0.1578 8.087 8.036 8.139 7.883 8.190 31,431 8.0763 5.33%
2000-10-31 0 0.150 0.145 0.152 0.138 0.150 3,924,000 562,860 0.1434 7.678 7.422 7.780 7.064 7.678 76,661 7.3422 3.45%
2000-10-30 0 0.145 0.140 0.145 0.136 0.145 2,040,000 285,050 0.1397 7.422 7.166 7.422 6.961 7.422 39,854 7.1523 0.00%
2000-10-27 0 0.145 0.142 0.145 0.140 0.165 4,598,000 743,780 0.1618 7.422 7.268 7.422 7.166 8.446 89,829 8.2800 2.11%
2000-10-26 0 0.142 0.135 0.142 0.135 0.142 2,900,000 396,150 0.1366 7.268 6.910 7.268 6.910 7.268 56,656 6.9922 0.00%
2000-10-25 0 0.142 0.141 0.150 0.141 0.147 1,802,070 256,907 0.1426 7.268 7.217 7.678 7.217 7.524 35,206 7.2972 -8.39%
2000-10-24 0 0.155 0.143 0.155 0.144 0.169 6,630,000 1,081,510 0.1631 7.934 7.320 7.934 7.371 8.650 129,527 8.3497 -3.12%
2000-10-23 0 0.160 - 0.160 - - 0 0 - 8.190 - 8.190 - - 0 - 0.00%
2000-10-20 0 0.160 - 0.160 0.165 0.173 4,907,344 847,435 0.1727 8.190 - 8.190 8.446 8.855 95,872 8.8392 -7.51%
2000-10-19 0 0.173 - 0.173 - - 0 0 - 8.855 - 8.855 - - 0 - 0.00%
2000-10-18 0 0.173 - 0.173 - - 0 0 - 8.855 - 8.855 - - 0 - -4.95%
2000-10-17 0 0.182 - 0.182 0.182 0.182 50,000 9,100 0.1820 9.316 - 9.316 9.316 9.316 977 9.3159 0.00%
2000-10-16 0 0.182 0.177 0.182 0.180 0.187 8,688,000 1,599,272 0.1841 9.316 9.060 9.316 9.214 9.572 169,733 9.4223 0.55%
2000-10-13 0 0.181 0.171 0.181 0.167 0.194 10,912,000 2,051,736 0.1880 9.265 8.753 9.265 8.548 9.930 213,182 9.6243 2.84%
2000-10-12 0 0.176 0.170 0.176 0.170 0.182 3,944,000 698,800 0.1772 9.009 8.702 9.009 8.702 9.316 77,052 9.0692 -6.88%
2000-10-11 0 0.189 0.189 0.193 0.184 0.197 669,000 126,180 0.1886 9.674 9.674 9.879 9.418 10.08 13,070 9.6542 -4.06%
2000-10-10 0 0.197 0.190 0.197 0.188 0.200 6,592,000 1,267,344 0.1923 10.08 9.725 10.08 9.623 10.24 128,784 9.8408 -3.90%
2000-10-09 0 0.205 0.195 0.205 0.191 0.205 4,264,000 827,600 0.1941 10.49 9.981 10.49 9.777 10.49 83,304 9.9348 -4.21%
2000-10-05 0 0.214 0.200 0.222 0.200 0.228 7,992,000 1,816,024 0.2272 10.95 10.24 11.36 10.24 11.67 156,135 11.631 -6.96%
2000-10-04 0 0.230 0.225 0.230 0.220 0.236 392,000 90,440 0.2307 11.77 11.52 11.77 11.26 12.08 7,658 11.809 -4.17%
2000-10-03 0 0.240 - 0.240 - - 0 0 - 12.28 - 12.28 - - 0 - 0.00%
2000-09-29 0 0.240 0.235 0.239 0.238 0.242 840,000 201,408 0.2398 12.28 12.03 12.23 12.18 12.39 16,411 12.273 1.05%
2000-09-28 0 0.950 0.940 0.960 0.920 0.970 2,508,468 2,398,092 0.9560 12.16 12.03 12.28 11.77 12.41 196,026 12.234 -3.06%
2000-09-27 0 0.980 0.970 0.980 0.960 1.090 1,447,927 1,483,132 1.0243 12.54 12.41 12.54 12.28 13.95 113,150 13.108 0.00%
2000-09-26 0 0.980 0.930 0.980 0.910 0.980 1,343,136 1,259,148 0.9375 12.54 11.90 12.54 11.64 12.54 104,961 11.996 -1.01%
2000-09-25 0 0.990 0.950 0.990 0.900 1.090 794,000 787,200 0.9914 12.67 12.16 12.67 11.52 13.95 62,048 12.687 0.00%
2000-09-22 0 0.990 0.940 1.000 0.940 1.040 1,216,000 1,209,740 0.9949 12.67 12.03 12.80 12.03 13.31 95,025 12.731 -6.60%
2000-09-21 0 1.060 1.010 1.060 1.020 1.090 1,792,000 1,865,660 1.0411 13.56 12.92 13.56 13.05 13.95 140,037 13.323 -1.85%
2000-09-20 0 1.080 1.080 1.120 1.050 1.210 1,551,905 1,738,432 1.1202 13.82 13.82 14.33 13.44 15.48 121,275 14.335 4.25%
2000-09-19 0 1.330 1.340 1.350 1.080 1.430 8,258,000 11,071,200 1.3407 13.26 13.36 13.46 10.77 14.25 828,463 13.364 8.13%
2000-09-18 0 1.230 1.210 1.230 1.210 1.420 1,977,441 2,550,208 1.2897 12.26 12.06 12.26 12.06 14.15 198,382 12.855 -14.58%
2000-09-15 0 1.440 1.420 1.440 1.410 1.450 919,156 1,313,653 1.4292 14.35 14.15 14.35 14.05 14.45 92,212 14.246 -2.04%
2000-09-14 0 1.470 1.440 1.470 1.410 1.520 5,340,248 7,916,553 1.4824 14.65 14.35 14.65 14.05 15.15 535,747 14.777 4.26%
2000-09-12 0 1.410 1.410 1.420 1.410 1.520 2,820,185 4,047,726 1.4353 14.05 14.05 14.15 14.05 15.15 282,928 14.307 -4.73%
2000-09-11 0 1.480 1.480 1.490 1.470 1.550 4,948,937 7,414,495 1.4982 14.75 14.75 14.85 14.65 15.45 496,489 14.934 -0.67%
2000-09-08 0 1.490 1.480 1.500 1.480 1.610 12,632,186 19,314,248 1.5290 14.85 14.75 14.95 14.75 16.05 1,267,291 15.241 -1.97%
2000-09-07 0 1.520 1.510 1.520 1.440 1.580 24,105,203 36,903,999 1.5310 15.15 15.05 15.15 14.35 15.75 2,418,292 15.260 0.00%
2000-09-06 0 1.520 1.520 1.530 1.350 1.530 47,163,309 68,384,815 1.4500 15.15 15.15 15.25 13.46 15.25 4,731,537 14.453 14.29%
2000-09-05 0 1.330 1.330 1.340 1.240 1.410 30,209,783 41,260,739 1.3658 13.26 13.26 13.36 12.36 14.05 3,030,719 13.614 7.26%
2000-09-04 0 1.240 1.230 1.240 1.220 1.270 1,136,222 1,409,181 1.2402 12.36 12.26 12.36 12.16 12.66 113,989 12.362 -1.59%
2000-09-01 0 1.260 1.250 1.260 1.230 1.260 647,921 804,063 1.2410 12.56 12.46 12.56 12.26 12.56 65,001 12.370 1.61%
2000-08-31 0 1.240 1.230 1.240 1.200 1.240 524,710 649,408 1.2377 12.36 12.26 12.36 11.96 12.36 52,640 12.337 1.64%
2000-08-30 0 1.220 1.200 1.220 1.190 1.230 1,575,000 1,886,260 1.1976 12.16 11.96 12.16 11.86 12.26 158,008 11.938 -0.81%
2000-08-29 0 1.230 1.200 1.230 1.180 1.240 950,437 1,131,583 1.1906 12.26 11.96 12.26 11.76 12.36 95,350 11.868 0.00%
2000-08-28 0 1.230 1.200 1.230 1.160 1.230 935,280 1,122,506 1.2002 12.26 11.96 12.26 11.56 12.26 93,830 11.963 3.36%
2000-08-25 0 1.190 1.170 1.190 1.160 1.190 279,000 329,420 1.1807 11.86 11.66 11.86 11.56 11.86 27,990 11.769 0.00%
2000-08-24 0 1.190 1.170 1.190 1.170 1.190 668,000 784,360 1.1742 11.86 11.66 11.86 11.66 11.86 67,015 11.704 0.85%
2000-08-23 0 1.180 1.160 1.180 1.150 1.190 2,202,704 2,557,688 1.1612 11.76 11.56 11.76 11.46 11.86 220,981 11.574 -0.84%
2000-08-22 0 1.190 1.150 1.190 1.160 1.190 2,188,000 2,540,580 1.1611 11.86 11.46 11.86 11.56 11.86 219,505 11.574 -0.83%
2000-08-21 0 1.200 1.170 1.200 1.170 1.200 1,976,750 2,333,088 1.1803 11.96 11.66 11.96 11.66 11.96 198,312 11.765 0.00%
2000-08-18 0 1.200 1.190 1.200 1.190 1.220 3,128,000 3,753,060 1.1998 11.96 11.86 11.96 11.86 12.16 313,809 11.960 -0.83%
2000-08-17 0 1.210 1.180 1.210 1.200 1.230 1,320,292 1,609,419 1.2190 12.06 11.76 12.06 11.96 12.26 132,455 12.151 0.83%
2000-08-16 0 1.200 1.210 1.230 1.160 1.220 2,374,000 2,771,060 1.1673 11.96 12.06 12.26 11.56 12.16 238,165 11.635 2.56%
2000-08-15 0 1.170 1.160 1.170 1.150 1.170 1,646,000 1,909,120 1.1599 11.66 11.56 11.66 11.46 11.66 165,131 11.561 1.74%
2000-08-14 0 1.150 1.140 1.150 1.140 1.190 3,118,000 3,616,920 1.1600 11.46 11.36 11.46 11.36 11.86 312,805 11.563 0.00%
2000-08-11 0 1.150 1.130 1.150 1.140 1.160 2,897,000 3,347,710 1.1556 11.46 11.26 11.46 11.36 11.56 290,634 11.519 -2.54%
2000-08-10 0 1.180 1.170 1.180 1.160 1.230 4,440,000 5,191,280 1.1692 11.76 11.66 11.76 11.56 12.26 445,432 11.654 -4.07%
2000-08-09 0 1.230 1.220 1.230 1.210 1.290 3,454,000 4,283,820 1.2402 12.26 12.16 12.26 12.06 12.86 346,514 12.363 0.00%
2000-08-08 0 1.230 1.210 1.230 1.200 1.240 1,479,224 1,802,010 1.2182 12.26 12.06 12.26 11.96 12.36 148,399 12.143 0.00%
2000-08-07 0 1.230 1.220 1.250 1.180 1.260 2,114,562 2,574,080 1.2173 12.26 12.16 12.46 11.76 12.56 212,138 12.134 0.00%
2000-08-04 0 1.230 1.200 1.230 1.200 1.270 1,551,792 1,910,050 1.2309 12.26 11.96 12.26 11.96 12.66 155,680 12.269 -2.38%
2000-08-03 0 1.260 1.250 1.260 1.240 1.300 2,356,431 2,990,060 1.2689 12.56 12.46 12.56 12.36 12.96 236,403 12.648 0.80%
2000-08-02 0 1.250 1.230 1.250 1.210 1.310 1,825,096 2,265,649 1.2414 12.46 12.26 12.46 12.06 13.06 183,098 12.374 -2.34%
2000-08-01 0 1.280 1.260 1.280 1.260 1.330 3,835,177 4,909,564 1.2801 12.76 12.56 12.76 12.56 13.26 384,754 12.760 -1.54%
2000-07-31 0 1.300 1.290 1.300 1.270 1.340 3,352,998 4,361,540 1.3008 12.96 12.86 12.96 12.66 13.36 336,381 12.966 -1.52%
2000-07-28 0 1.320 1.320 1.330 1.310 1.350 2,318,277 3,059,491 1.3197 13.16 13.16 13.26 13.06 13.46 232,575 13.155 -0.75%
2000-07-27 0 1.330 1.320 1.330 1.290 1.340 4,078,249 5,368,539 1.3164 13.26 13.16 13.26 12.86 13.36 409,140 13.122 2.31%
2000-07-26 0 1.300 1.290 1.300 1.260 1.310 4,488,784 5,750,894 1.2812 12.96 12.86 12.96 12.56 13.06 450,326 12.771 4.84%
2000-07-25 0 1.240 1.240 1.250 1.190 1.270 4,353,398 5,348,374 1.2286 12.36 12.36 12.46 11.86 12.66 436,743 12.246 3.33%
2000-07-24 0 1.200 1.190 1.200 1.170 1.210 1,976,000 2,346,105 1.1873 11.96 11.86 11.96 11.66 12.06 198,237 11.835 0.00%
2000-07-21 0 1.200 1.190 1.200 1.120 1.210 2,030,390 2,369,489 1.1670 11.96 11.86 11.96 11.16 12.06 203,694 11.633 5.26%
2000-07-20 0 1.140 1.130 1.140 1.100 1.150 1,788,000 2,005,860 1.1218 11.36 11.26 11.36 10.96 11.46 179,376 11.182 0.00%
2000-07-19 0 1.140 1.120 1.140 1.130 1.160 713,342 811,131 1.1371 11.36 11.16 11.36 11.26 11.56 71,564 11.334 -1.72%
2000-07-18 0 1.160 1.140 1.160 1.130 1.160 1,204,000 1,363,580 1.1325 11.56 11.36 11.56 11.26 11.56 120,788 11.289 0.87%
2000-07-17 0 1.150 1.120 1.150 1.110 1.160 1,203,156 1,363,590 1.1333 11.46 11.16 11.46 11.06 11.56 120,704 11.297 -0.86%
2000-07-14 0 1.160 1.150 1.160 1.140 1.160 390,000 449,200 1.1518 11.56 11.46 11.56 11.36 11.56 39,126 11.481 0.00%
2000-07-13 0 1.160 1.150 1.170 1.140 1.190 1,414,031 1,643,853 1.1625 11.56 11.46 11.66 11.36 11.86 141,859 11.588 0.00%
2000-07-12 0 1.160 1.140 1.160 1.120 1.160 831,437 947,677 1.1398 11.56 11.36 11.56 11.16 11.56 83,412 11.361 3.57%
2000-07-11 0 1.120 1.120 1.130 1.120 1.160 350,645 397,923 1.1348 11.16 11.16 11.26 11.16 11.56 35,178 11.312 -3.45%
2000-07-10 0 1.160 1.150 1.180 1.150 1.190 165,615 192,777 1.1640 11.56 11.46 11.76 11.46 11.86 16,615 11.603 -0.85%
2000-07-07 0 1.170 1.130 1.170 1.130 1.170 196,846 223,505 1.1354 11.66 11.26 11.66 11.26 11.66 19,748 11.318 1.74%
2000-07-06 0 1.150 1.130 1.170 1.140 1.170 967,750 1,115,205 1.1524 11.46 11.26 11.66 11.36 11.66 97,087 11.487 -1.71%
2000-07-05 0 1.170 1.170 1.190 1.160 1.190 202,005 238,257 1.1795 11.66 11.66 11.86 11.56 11.86 20,266 11.757 -2.50%
2000-07-04 0 1.200 1.180 1.200 1.180 1.280 1,490,561 1,786,125 1.1983 11.96 11.76 11.96 11.76 12.76 149,537 11.944 -3.23%
2000-07-03 0 1.240 1.230 1.240 1.120 1.270 1,152,000 1,334,460 1.1584 12.36 12.26 12.36 11.16 12.66 115,571 11.547 8.77%
2000-06-30 0 1.140 1.140 1.160 1.140 1.180 1,156,000 1,336,500 1.1561 11.36 11.36 11.56 11.36 11.76 115,973 11.524 0.00%
2000-06-29 0 1.140 1.140 1.150 1.140 1.170 1,063,250 1,238,595 1.1649 11.36 11.36 11.46 11.36 11.66 106,668 11.612 -0.87%
2000-06-28 0 1.150 1.140 1.150 1.140 1.170 61,866 71,915 1.1624 11.46 11.36 11.46 11.36 11.66 6,207 11.587 1.77%
2000-06-27 0 1.130 1.130 1.150 1.130 1.180 493,979 570,837 1.1556 11.26 11.26 11.46 11.26 11.76 49,557 11.519 -4.24%
2000-06-26 0 1.180 1.170 1.180 1.160 1.180 785,232 920,851 1.1727 11.76 11.66 11.76 11.56 11.76 78,776 11.689 1.72%
2000-06-23 0 1.160 1.160 1.170 1.160 1.190 444,416 520,892 1.1721 11.56 11.56 11.66 11.56 11.86 44,585 11.683 -0.85%
2000-06-22 0 1.170 1.160 1.170 1.150 1.200 2,750,518 3,216,650 1.1695 11.66 11.56 11.66 11.46 11.96 275,939 11.657 0.00%
2000-06-21 0 1.170 1.160 1.170 1.130 1.170 1,983,491 2,291,965 1.1555 11.66 11.56 11.66 11.26 11.66 198,989 11.518 2.63%
2000-06-20 0 1.140 1.140 1.150 1.130 1.150 1,793,265 2,042,464 1.1390 11.36 11.36 11.46 11.26 11.46 179,905 11.353 0.00%
2000-06-19 0 1.140 1.140 1.150 1.130 1.150 484,500 554,625 1.1447 11.36 11.36 11.46 11.26 11.46 48,606 11.411 0.88%
2000-06-16 0 1.130 1.130 1.140 1.130 1.150 844,068 963,033 1.1409 11.26 11.26 11.36 11.26 11.46 84,679 11.373 0.00%
2000-06-15 0 1.130 1.120 1.140 1.080 1.150 1,995,812 2,238,426 1.1216 11.26 11.16 11.36 10.77 11.46 200,225 11.180 0.00%
2000-06-14 0 1.130 1.130 1.150 1.130 1.150 1,196,030 1,362,221 1.1390 11.26 11.26 11.46 11.26 11.46 119,989 11.353 0.00%
2000-06-13 0 1.130 1.120 1.130 1.120 1.180 1,383,250 1,566,955 1.1328 11.26 11.16 11.26 11.16 11.76 138,771 11.292 -4.24%
2000-06-12 0 1.180 1.170 1.190 1.120 1.180 2,041,750 2,331,570 1.1419 11.76 11.66 11.86 11.16 11.76 204,833 11.383 4.42%
2000-06-09 0 1.130 1.120 1.140 1.100 1.140 617,092 692,240 1.1218 11.26 11.16 11.36 10.96 11.36 61,908 11.182 4.63%
2000-06-08 0 1.080 1.070 1.100 1.080 1.120 1,714,000 1,871,800 1.0921 10.77 10.67 10.96 10.77 11.16 171,953 10.886 -5.26%
2000-06-07 0 1.140 1.130 1.140 1.080 1.150 2,479,790 2,780,514 1.1213 11.36 11.26 11.36 10.77 11.46 248,779 11.177 1.79%
2000-06-05 0 1.120 1.120 1.130 1.110 1.180 4,222,668 4,816,481 1.1406 11.16 11.16 11.26 11.06 11.76 423,628 11.370 0.90%
2000-06-02 0 1.110 1.110 1.120 1.090 1.120 1,688,948 1,874,718 1.1100 11.06 11.06 11.16 10.86 11.16 169,439 11.064 0.91%
2000-06-01 0 1.100 1.090 1.100 1.070 1.100 1,783,749 1,944,826 1.0903 10.96 10.86 10.96 10.67 10.96 178,950 10.868 0.92%
2000-05-31 0 1.090 1.080 1.090 1.080 1.100 1,806,997 1,962,988 1.0863 10.86 10.77 10.86 10.77 10.96 181,282 10.828 3.81%
2000-05-30 0 1.050 1.050 1.060 1.040 1.100 2,291,093 2,450,773 1.0697 10.47 10.47 10.57 10.37 10.96 229,848 10.663 2.94%
2000-05-29 0 1.020 1.020 1.030 1.010 1.050 2,182,000 2,267,060 1.0390 10.17 10.17 10.27 10.07 10.47 218,904 10.356 0.99%
2000-05-26 0 1.010 1.010 1.020 1.000 1.020 1,095,303 1,113,598 1.0167 10.07 10.07 10.17 9.968 10.17 109,883 10.134 -1.94%
2000-05-25 0 1.030 1.020 1.030 1.020 1.070 1,533,471 1,601,749 1.0445 10.27 10.17 10.27 10.17 10.67 153,842 10.412 -2.83%
2000-05-24 0 1.060 1.050 1.060 1.040 1.070 1,173,785 1,242,585 1.0586 10.57 10.47 10.57 10.37 10.67 117,757 10.552 -1.85%
2000-05-23 0 1.080 1.080 1.090 1.070 1.150 3,777,892 4,221,521 1.1174 10.77 10.77 10.86 10.67 11.46 379,007 11.138 0.93%
2000-05-22 0 1.070 1.070 1.090 1.060 1.090 2,325,314 2,508,707 1.0789 10.67 10.67 10.86 10.57 10.86 233,281 10.754 0.94%
2000-05-19 0 1.060 1.060 1.080 1.030 1.070 2,390,998 2,509,258 1.0495 10.57 10.57 10.77 10.27 10.67 239,871 10.461 3.92%
2000-05-18 0 1.020 1.020 1.030 1.010 1.030 879,675 896,591 1.0192 10.17 10.17 10.27 10.07 10.27 88,251 10.160 0.99%
2000-05-17 0 1.010 1.010 1.020 1.000 1.030 1,130,524 1,153,000 1.0199 10.07 10.07 10.17 9.968 10.27 113,417 10.166 0.00%
2000-05-16 0 1.010 1.000 1.010 0.990 1.050 3,100,851 3,168,245 1.0217 10.07 9.968 10.07 9.868 10.47 311,085 10.185 4.12%
2000-05-15 0 0.970 0.970 0.980 0.920 0.970 1,282,763 1,217,427 0.9491 9.669 9.669 9.769 9.170 9.669 128,690 9.4602 7.78%
2000-05-12 0 0.900 0.880 0.900 0.840 0.900 491,000 426,580 0.8688 8.971 8.772 8.971 8.373 8.971 49,258 8.6601 2.27%
2000-05-10 0 0.880 0.860 0.880 0.850 0.900 100,000 86,900 0.8690 8.772 8.572 8.772 8.473 8.971 10,032 8.6621 -1.12%
2000-05-09 0 0.890 0.870 0.890 0.880 0.890 52,811 46,308 0.8769 8.871 8.672 8.871 8.772 8.871 5,298 8.7404 1.14%
2000-05-08 0 0.880 0.870 0.900 0.850 0.880 813,078 703,973 0.8658 8.772 8.672 8.971 8.473 8.772 81,570 8.6303 -2.22%
2000-05-05 0 0.900 0.870 0.880 0.890 0.900 90,001 80,401 0.8933 8.971 8.672 8.772 8.871 8.971 9,029 8.9046 2.27%
2000-05-04 0 0.880 0.860 0.880 0.860 0.890 114,500 100,020 0.8735 8.772 8.572 8.772 8.572 8.871 11,487 8.7073 -1.12%
2000-05-03 0 0.890 0.860 0.890 0.870 0.890 184,000 161,560 0.8780 8.871 8.572 8.871 8.672 8.871 18,459 8.7522 -1.11%
2000-05-02 0 0.900 0.880 0.900 0.880 0.900 421,239 374,756 0.8897 8.971 8.772 8.971 8.772 8.971 42,260 8.8679 2.27%
2000-04-28 0 0.880 0.870 - 0.810 0.880 1,769,765 1,526,020 0.8623 8.772 8.672 - 8.074 8.772 177,547 8.5950 6.02%
2000-04-27 0 0.830 0.830 0.840 0.830 0.830 130,000 107,900 0.8300 8.273 8.273 8.373 8.273 8.273 13,042 8.2733 -2.35%
2000-04-26 0 0.850 0.840 0.850 0.810 0.850 1,076,000 892,940 0.8299 8.473 8.373 8.473 8.074 8.473 107,947 8.2720 1.19%
2000-04-25 0 0.840 0.820 0.850 0.790 0.850 520,000 428,400 0.8238 8.373 8.174 8.473 7.875 8.473 52,168 8.2120 1.20%
2000-04-20 0 0.830 0.810 0.830 0.770 0.830 699,093 557,685 0.7977 8.273 8.074 8.273 7.675 8.273 70,135 7.9516 2.47%
2000-04-19 0 0.810 0.790 0.810 0.800 0.850 266,000 217,060 0.8160 8.074 7.875 8.074 7.974 8.473 26,686 8.1339 -2.41%
2000-04-18 0 0.830 0.830 0.850 0.830 0.860 298,000 252,620 0.8477 8.273 8.273 8.473 8.273 8.572 29,896 8.4499 0.00%
2000-04-17 0 0.830 0.800 0.830 0.770 0.830 330,375 256,903 0.7776 8.273 7.974 8.273 7.675 8.273 33,144 7.7511 -7.78%
2000-04-14 0 0.900 0.890 0.900 0.870 0.900 204,000 179,300 0.8789 8.971 8.871 8.971 8.672 8.971 20,466 8.7610 0.00%
2000-04-13 0 0.900 0.890 0.900 0.880 0.900 101,750 90,333 0.8878 8.971 8.871 8.971 8.772 8.971 10,208 8.8494 -1.10%
2000-04-12 0 0.910 0.900 0.920 0.900 0.930 232,178 209,791 0.9036 9.071 8.971 9.170 8.971 9.270 23,293 9.0067 -3.19%
2000-04-11 0 0.940 0.920 0.950 0.890 0.940 214,000 195,680 0.9144 9.370 9.170 9.469 8.871 9.370 21,469 9.1145 1.08%
2000-04-10 0 0.930 0.920 0.930 0.900 0.930 74,604 67,773 0.9084 9.270 9.170 9.270 8.971 9.270 7,484 9.0552 -1.06%
2000-04-07 0 0.940 0.920 0.950 0.900 0.940 1,020,000 924,800 0.9067 9.370 9.170 9.469 8.971 9.370 102,329 9.0375 4.44%
2000-04-06 0 0.900 0.890 0.900 0.880 0.900 692,093 612,137 0.8845 8.971 8.871 8.971 8.772 8.971 69,432 8.8163 2.27%
2000-04-05 0 0.880 0.870 0.880 0.840 0.930 890,000 773,380 0.8690 8.772 8.672 8.772 8.373 9.270 89,287 8.6617 -7.37%
2000-04-03 0 0.950 0.950 0.970 0.950 1.000 282,000 272,960 0.9679 9.469 9.469 9.669 9.469 9.968 28,291 9.6483 -3.06%
2000-03-31 0 0.980 0.960 0.980 0.960 0.980 215,999 210,056 0.9725 9.769 9.569 9.769 9.569 9.769 21,670 9.6936 0.00%
2000-03-30 0 0.980 0.970 0.980 0.970 1.000 204,092 200,606 0.9829 9.769 9.669 9.769 9.669 9.968 20,475 9.7976 -1.01%
2000-03-29 0 0.990 0.980 0.990 0.990 1.010 811,243 809,845 0.9983 9.868 9.769 9.868 9.868 10.07 81,386 9.9507 -3.88%
2000-03-28 0 1.030 1.020 1.030 1.020 1.060 1,000,993 1,030,460 1.0294 10.27 10.17 10.27 10.17 10.57 100,422 10.261 -1.90%
2000-03-27 0 1.050 1.020 1.050 1.010 1.070 1,850,972 1,923,723 1.0393 10.47 10.17 10.47 10.07 10.67 185,694 10.360 0.00%
2000-03-24 0 1.050 1.000 1.050 0.980 1.050 3,115,755 3,097,609 0.9942 10.47 9.968 10.47 9.769 10.47 312,580 9.9098 7.14%
2000-03-23 0 0.980 0.970 0.980 0.930 0.980 609,000 586,400 0.9629 9.769 9.669 9.769 9.270 9.769 61,096 9.5980 3.16%
2000-03-22 0 0.950 0.940 0.960 0.940 0.960 1,119,000 1,059,440 0.9468 9.469 9.370 9.569 9.370 9.569 112,261 9.4373 0.00%
2000-03-21 0 0.950 0.920 0.950 0.940 0.970 395,312 373,368 0.9445 9.469 9.170 9.469 9.370 9.669 39,659 9.4145 0.00%
2000-03-20 0 0.950 0.940 0.950 0.910 0.950 791,000 730,980 0.9241 9.469 9.370 9.469 9.071 9.469 79,355 9.2115 -1.04%
2000-03-17 0 0.960 0.930 0.960 0.930 0.980 295,000 276,820 0.9384 9.569 9.270 9.569 9.270 9.769 29,595 9.3536 0.00%
2000-03-16 0 0.960 0.920 0.960 0.920 1.000 1,199,894 1,140,225 0.9503 9.569 9.170 9.569 9.170 9.968 120,376 9.4722 -3.03%
2000-03-15 0 0.990 0.950 0.990 0.950 0.990 406,235 391,152 0.9629 9.868 9.469 9.868 9.469 9.868 40,754 9.5978 2.06%
2000-03-14 0 0.970 0.960 0.970 0.960 0.990 473,542 460,768 0.9730 9.669 9.569 9.669 9.569 9.868 47,507 9.6990 -2.02%
2000-03-13 0 0.990 0.960 0.990 0.960 1.020 943,181 922,583 0.9782 9.868 9.569 9.868 9.569 10.17 94,622 9.7502 -1.98%
2000-03-10 0 1.010 1.000 1.020 1.000 1.040 1,001,874 1,016,778 1.0149 10.07 9.968 10.17 9.968 10.37 100,510 10.116 -2.88%
2000-03-09 0 1.040 1.000 1.040 1.000 1.060 1,237,093 1,255,259 1.0147 10.37 9.968 10.37 9.968 10.57 124,108 10.114 -1.89%
2000-03-08 0 1.060 1.030 1.060 1.020 1.060 1,450,278 1,497,045 1.0322 10.57 10.27 10.57 10.17 10.57 145,495 10.289 0.95%
2000-03-07 0 1.050 1.030 1.050 1.020 1.100 1,314,702 1,382,008 1.0512 10.47 10.27 10.47 10.17 10.96 131,894 10.478 -0.94%
2000-03-06 0 1.060 1.050 1.060 1.020 1.060 2,355,517 2,446,378 1.0386 10.57 10.47 10.57 10.17 10.57 236,311 10.352 3.92%
2000-03-03 0 1.020 1.010 1.020 0.980 1.020 1,356,744 1,362,174 1.0040 10.17 10.07 10.17 9.769 10.17 136,112 10.008 2.00%
2000-03-02 0 1.000 1.000 1.010 0.980 1.030 1,608,088 1,616,504 1.0052 9.968 9.968 10.07 9.769 10.27 161,327 10.020 -0.99%
2000-03-01 0 1.010 1.000 1.010 1.000 1.080 1,889,000 1,935,600 1.0247 10.07 9.968 10.07 9.968 10.77 189,509 10.214 -3.81%
2000-02-29 0 1.050 1.040 1.050 0.980 1.050 3,135,092 3,195,149 1.0192 10.47 10.37 10.47 9.769 10.47 314,520 10.159 6.06%
2000-02-28 0 0.990 0.970 0.990 0.950 1.040 3,462,613 3,397,495 0.9812 9.868 9.669 9.868 9.469 10.37 347,378 9.7804 -8.33%
2000-02-25 0 1.080 1.060 1.090 0.960 1.090 5,013,000 5,094,130 1.0162 10.77 10.57 10.86 9.569 10.86 502,916 10.129 -0.92%
2000-02-24 0 1.090 1.080 1.090 1.070 1.190 6,056,734 6,742,626 1.1132 10.86 10.77 10.86 10.67 11.86 607,626 11.097 -3.54%
2000-02-23 0 1.130 1.120 1.130 1.120 1.190 6,915,574 7,884,075 1.1400 11.26 11.16 11.26 11.16 11.86 693,787 11.364 1.80%
2000-02-22 0 1.110 1.100 1.110 1.020 1.210 24,625,736 26,585,556 1.0796 11.06 10.96 11.06 10.17 12.06 2,470,513 10.761 2.78%
2000-02-21 0 1.080 1.080 1.090 0.920 1.200 10,037,000 10,706,800 1.0667 10.77 10.77 10.86 9.170 11.96 1,006,936 10.633 20.00%
2000-02-18 0 0.900 0.880 0.900 0.870 0.920 2,717,186 2,414,018 0.8884 8.971 8.772 8.971 8.672 9.170 272,595 8.8557 -2.17%
2000-02-17 0 0.920 0.910 0.920 0.900 0.950 963,375 884,943 0.9186 9.170 9.071 9.170 8.971 9.469 96,648 9.1563 -1.08%
2000-02-16 0 0.930 0.920 0.930 0.910 0.940 1,738,360 1,600,870 0.9209 9.270 9.170 9.270 9.071 9.370 174,396 9.1795 0.00%
2000-02-15 0 0.930 0.920 0.930 0.910 0.940 1,218,041 1,123,368 0.9223 9.270 9.170 9.270 9.071 9.370 122,197 9.1931 -2.11%
2000-02-14 0 0.950 0.930 0.950 0.920 0.960 1,439,956 1,349,031 0.9369 9.469 9.270 9.469 9.170 9.569 144,460 9.3384 0.00%
2000-02-11 0 0.950 0.930 0.950 0.920 1.000 3,038,224 2,882,216 0.9487 9.469 9.270 9.469 9.170 9.968 304,802 9.4560 2.15%
2000-02-10 0 0.930 0.910 0.930 0.900 0.940 1,624,000 1,499,520 0.9233 9.270 9.071 9.270 8.971 9.370 162,924 9.2038 -2.11%
2000-02-09 0 0.950 0.940 0.950 0.920 0.970 1,628,000 1,534,540 0.9426 9.469 9.370 9.469 9.170 9.669 163,325 9.3956 -1.04%
2000-02-08 0 0.960 0.960 0.970 0.950 0.980 805,000 775,560 0.9634 9.569 9.569 9.669 9.469 9.769 80,760 9.6033 -1.03%
2000-02-03 0 0.970 0.950 0.970 0.950 0.990 1,390,225 1,346,823 0.9688 9.669 9.469 9.669 9.469 9.868 139,471 9.6567 -1.02%
2000-02-02 0 0.980 0.980 0.990 0.960 1.000 1,652,025 1,613,943 0.9769 9.769 9.769 9.868 9.569 9.968 165,735 9.7381 1.03%
2000-02-01 0 0.970 0.960 0.990 0.960 1.010 2,414,000 2,384,960 0.9880 9.669 9.569 9.868 9.569 10.07 242,178 9.8479 0.00%
2000-01-31 0 0.970 0.960 0.970 0.950 0.970 835,000 800,540 0.9587 9.669 9.569 9.669 9.469 9.669 83,769 9.5565 -1.02%
2000-01-28 0 0.980 0.960 0.980 0.960 0.990 1,052,000 1,024,960 0.9743 9.769 9.569 9.769 9.569 9.868 105,539 9.7117 1.03%
2000-01-27 0 0.970 0.970 0.980 0.950 0.980 2,136,000 2,063,500 0.9661 9.669 9.669 9.769 9.469 9.769 214,289 9.6295 -1.02%
2000-01-26 0 0.980 0.960 0.980 0.960 1.010 2,046,000 2,001,140 0.9781 9.769 9.569 9.769 9.569 10.07 205,260 9.7493 -2.00%
2000-01-25 0 1.000 0.990 1.000 0.960 1.000 2,847,375 2,786,113 0.9785 9.968 9.868 9.968 9.569 9.968 285,656 9.7534 -1.96%
2000-01-24 0 1.020 1.010 1.020 1.000 1.030 3,699,374 3,771,171 1.0194 10.17 10.07 10.17 9.968 10.27 371,130 10.161 0.99%
2000-01-21 0 1.010 1.000 1.010 0.990 1.020 1,406,717 1,404,903 0.9987 10.07 9.968 10.07 9.868 10.17 141,125 9.9550 2.02%
2000-01-20 0 0.990 0.980 1.000 0.980 1.050 3,379,134 3,417,938 1.0115 9.868 9.769 9.968 9.769 10.47 339,003 10.082 -1.98%
2000-01-19 0 1.010 0.990 1.010 0.980 1.010 1,921,000 1,913,770 0.9962 10.07 9.868 10.07 9.769 10.07 192,719 9.9303 1.00%
2000-01-18 0 1.000 1.000 1.010 0.960 1.020 2,988,018 2,957,306 0.9897 9.968 9.968 10.07 9.569 10.17 299,765 9.8654 3.09%
2000-01-17 0 0.970 0.970 0.990 0.950 1.050 4,219,300 4,217,275 0.9995 9.669 9.669 9.868 9.469 10.47 423,290 9.9631 -3.00%
2000-01-14 0 1.000 1.000 1.010 0.950 1.150 15,680,662 16,624,908 1.0602 9.968 9.968 10.07 9.469 11.46 1,573,122 10.568 8.70%
2000-01-13 0 0.920 0.920 0.930 0.910 0.940 1,005,000 924,890 0.9203 9.170 9.170 9.270 9.071 9.370 100,824 9.1733 -2.13%
2000-01-12 0 0.940 0.940 0.950 0.930 0.960 3,177,627 2,991,958 0.9416 9.370 9.370 9.469 9.270 9.569 318,787 9.3854 2.17%
2000-01-11 0 0.920 0.920 0.930 0.890 0.970 2,586,447 2,410,343 0.9319 9.170 9.170 9.270 8.871 9.669 259,479 9.2892 4.55%
2000-01-10 0 0.880 0.880 0.890 0.850 0.910 2,978,916 2,604,633 0.8744 8.772 8.772 8.871 8.473 9.071 298,852 8.7155 6.02%
2000-01-07 0 0.830 0.830 0.840 0.830 0.860 1,287,000 1,084,650 0.8428 8.273 8.273 8.373 8.273 8.572 129,115 8.4007 1.22%
2000-01-06 0 0.840 0.840 0.850 0.810 0.880 3,935,250 3,336,350 0.8478 8.174 8.174 8.271 7.882 8.563 404,423 8.2497 -4.55%
2000-01-05 0 0.880 0.870 0.880 0.860 0.940 3,196,599 2,835,085 0.8869 8.563 8.466 8.563 8.368 9.147 328,512 8.6301 -9.28%
2000-01-04 0 0.970 0.960 0.970 0.950 1.000 5,572,575 5,451,087 0.9782 9.439 9.341 9.439 9.244 9.731 572,690 9.5184 -1.02%
2000-01-03 0 0.980 0.970 0.980 0.910 1.010 15,638,613 15,112,881 0.9664 9.536 9.439 9.536 8.855 9.828 1,607,169 9.4034 5.38%
1999-12-30 0 0.930 0.920 0.930 0.870 0.940 9,818,250 8,897,910 0.9063 9.049 8.952 9.049 8.466 9.147 1,009,015 8.8184 9.41%
1999-12-29 0 0.850 0.830 0.850 0.830 0.860 1,061,750 891,880 0.8400 8.271 8.076 8.271 8.076 8.368 109,115 8.1737 0.00%
1999-12-28 0 0.850 0.850 0.860 0.840 0.880 2,506,562 2,137,910 0.8529 8.271 8.271 8.368 8.174 8.563 257,598 8.2994 -2.30%
1999-12-24 0 0.870 0.860 0.870 0.840 0.870 1,189,041 1,019,323 0.8573 8.466 8.368 8.466 8.174 8.466 122,197 8.3416 1.16%
1999-12-23 0 0.860 0.840 0.860 0.840 0.880 2,632,750 2,249,100 0.8543 8.368 8.174 8.368 8.174 8.563 270,566 8.3126 0.00%
1999-12-22 0 0.860 0.850 0.860 0.850 0.870 1,651,750 1,412,600 0.8552 8.368 8.271 8.368 8.271 8.466 169,749 8.3217 1.18%
1999-12-21 0 0.850 0.830 0.850 0.830 0.860 1,457,343 1,224,054 0.8399 8.271 8.076 8.271 8.076 8.368 149,770 8.1729 1.19%
1999-12-20 0 0.840 0.840 0.850 0.820 0.860 3,012,000 2,524,660 0.8382 8.174 8.174 8.271 7.979 8.368 309,541 8.1561 2.44%
1999-12-17 0 0.820 0.820 0.850 0.820 0.900 3,424,314 2,914,054 0.8510 7.979 7.979 8.271 7.979 8.757 351,914 8.2806 -5.75%
1999-12-16 0 0.870 0.880 0.890 0.840 0.970 9,472,994 8,457,425 0.8928 8.466 8.563 8.660 8.174 9.439 973,533 8.6874 -4.40%
1999-12-15 0 0.910 0.900 0.910 0.830 0.920 9,282,536 8,235,022 0.8872 8.855 8.757 8.855 8.076 8.952 953,960 8.6325 9.64%
1999-12-14 0 0.830 0.820 0.840 0.820 0.860 2,762,000 2,298,560 0.8322 8.076 7.979 8.174 7.979 8.368 283,849 8.0978 -3.49%
1999-12-13 0 0.860 0.860 0.870 0.860 0.910 1,747,812 1,526,466 0.8734 8.368 8.368 8.466 8.368 8.855 179,621 8.4982 0.00%
1999-12-10 0 0.860 0.850 0.860 0.840 0.870 2,868,500 2,445,480 0.8525 8.368 8.271 8.368 8.174 8.466 294,794 8.2956 2.38%
1999-12-09 0 0.840 0.840 0.850 0.840 0.920 8,740,723 7,653,967 0.8757 8.174 8.174 8.271 8.174 8.952 898,278 8.5207 -6.67%
1999-12-08 0 0.900 0.890 0.910 0.760 0.920 21,914,095 19,237,164 0.8778 8.757 8.660 8.855 7.395 8.952 2,252,096 8.5419 13.92%
1999-12-07 0 0.790 0.770 0.790 0.730 0.790 3,911,830 2,956,416 0.7558 7.687 7.493 7.687 7.103 7.687 402,016 7.3540 9.72%
1999-12-06 0 0.720 0.720 0.730 0.690 0.730 2,689,030 1,920,754 0.7143 7.006 7.006 7.103 6.714 7.103 276,350 6.9504 4.35%
1999-12-03 0 0.690 0.680 0.690 0.670 0.710 2,214,000 1,532,000 0.6920 6.714 6.617 6.714 6.519 6.909 227,531 6.7331 2.99%
1999-12-02 0 0.670 0.670 0.680 0.670 0.680 1,412,250 946,395 0.6701 6.519 6.519 6.617 6.519 6.617 145,136 6.5207 -1.47%
1999-12-01 0 0.680 0.670 0.680 0.670 0.680 1,248,483 836,510 0.6700 6.617 6.519 6.617 6.519 6.617 128,306 6.5197 1.49%
1999-11-30 0 0.670 0.670 0.680 0.670 0.690 2,020,500 1,360,865 0.6735 6.519 6.519 6.617 6.519 6.714 207,645 6.5538 -1.47%
1999-11-29 0 0.680 0.680 0.700 0.670 0.690 1,371,312 931,740 0.6795 6.617 6.617 6.811 6.519 6.714 140,929 6.6114 7.94%
1999-11-26 0 0.630 0.650 0.690 0.630 0.690 786,000 518,720 0.6599 6.130 6.325 6.714 6.130 6.714 80,777 6.4217 -7.35%
1999-11-25 0 0.680 0.670 0.690 0.680 0.720 1,687,586 1,170,135 0.6934 6.617 6.519 6.714 6.617 7.006 173,432 6.7469 -5.56%
1999-11-24 0 0.720 0.710 0.720 0.690 0.730 1,954,000 1,385,580 0.7091 7.006 6.909 7.006 6.714 7.103 200,811 6.8999 5.88%
1999-11-23 0 0.680 0.670 0.720 0.670 0.700 649,208 441,449 0.6800 6.617 6.519 7.006 6.519 6.811 66,719 6.6166 -2.86%
1999-11-22 0 0.700 0.700 0.720 0.700 0.740 3,134,926 2,258,412 0.7204 6.811 6.811 7.006 6.811 7.201 322,174 7.0099 1.45%
1999-11-19 0 0.690 0.670 0.700 0.650 0.690 1,301,338 862,936 0.6631 6.714 6.519 6.811 6.325 6.714 133,738 6.4525 4.55%
1999-11-18 0 0.660 0.640 0.660 0.640 0.670 166,000 108,700 0.6548 6.422 6.228 6.422 6.228 6.519 17,060 6.3717 0.00%
1999-11-17 0 0.660 0.620 0.660 0.610 0.660 287,517 180,285 0.6270 6.422 6.033 6.422 5.936 6.422 29,548 6.1014 6.45%
1999-11-16 0 0.620 0.620 0.630 0.600 0.630 798,000 491,780 0.6163 6.033 6.033 6.130 5.838 6.130 82,010 5.9966 -1.59%
1999-11-15 0 0.630 0.610 0.630 0.610 0.640 1,412,000 870,500 0.6165 6.130 5.936 6.130 5.936 6.228 145,110 5.9989 -1.56%
1999-11-12 0 0.640 0.620 0.640 0.630 0.650 400,000 254,420 0.6361 6.228 6.033 6.228 6.130 6.325 41,108 6.1891 -1.54%
1999-11-11 0 0.650 0.620 0.650 0.630 0.660 1,001,000 637,120 0.6365 6.325 6.033 6.325 6.130 6.422 102,872 6.1933 0.00%
1999-11-10 0 0.650 0.630 0.650 0.640 0.650 377,208 241,373 0.6399 6.325 6.130 6.325 6.228 6.325 38,765 6.2265 1.56%
1999-11-09 0 0.640 0.640 0.660 0.640 0.680 128,000 84,060 0.6567 6.228 6.228 6.422 6.228 6.617 13,154 6.3902 1.59%
1999-11-08 0 0.630 0.630 0.650 0.630 0.660 364,000 232,440 0.6386 6.130 6.130 6.325 6.130 6.422 37,408 6.2136 -4.55%
1999-11-05 0 0.660 0.640 0.680 0.640 0.680 1,442,000 940,660 0.6523 6.422 6.228 6.617 6.228 6.617 148,193 6.3475 -2.94%
1999-11-04 0 0.680 0.660 0.680 0.660 0.680 308,000 205,900 0.6685 6.617 6.422 6.617 6.422 6.617 31,653 6.5049 3.03%
1999-11-03 0 0.660 0.640 0.660 0.650 0.660 417,906 272,584 0.6523 6.422 6.228 6.422 6.325 6.422 42,948 6.3469 -1.49%
1999-11-02 0 0.670 0.650 0.670 0.660 0.680 320,000 213,000 0.6656 6.519 6.325 6.519 6.422 6.617 32,886 6.4769 1.52%
1999-11-01 0 0.660 0.650 0.680 0.660 0.680 484,000 322,220 0.6657 6.422 6.325 6.617 6.422 6.617 49,740 6.4780 -4.35%
1999-10-29 0 0.690 0.670 0.690 0.670 0.710 1,671,311 1,149,819 0.6880 6.714 6.519 6.714 6.519 6.909 171,759 6.6944 1.47%
1999-10-28 0 0.680 0.660 0.680 0.670 0.690 338,125 228,318 0.6752 6.617 6.422 6.617 6.519 6.714 34,749 6.5705 0.00%
1999-10-27 0 0.680 0.670 0.680 0.660 0.680 1,189,000 795,960 0.6694 6.617 6.519 6.617 6.422 6.617 122,193 6.5140 0.00%
1999-10-26 0 0.680 0.670 0.680 0.670 0.690 184,298 124,985 0.6782 6.617 6.519 6.617 6.519 6.714 18,940 6.5989 0.00%
1999-10-25 0 0.680 0.670 0.680 0.660 0.680 176,000 117,480 0.6675 6.617 6.519 6.617 6.422 6.617 18,087 6.4951 1.49%
1999-10-22 0 0.670 0.650 0.670 0.640 0.680 824,000 539,320 0.6545 6.519 6.325 6.519 6.228 6.617 84,682 6.3688 -1.47%
1999-10-21 0 0.680 0.670 0.680 0.680 0.690 170,000 116,100 0.6829 6.617 6.519 6.617 6.617 6.714 17,471 6.6454 3.03%
1999-10-20 0 0.660 0.650 0.680 0.640 0.680 362,000 242,980 0.6712 6.422 6.325 6.617 6.228 6.617 37,202 6.5313 4.76%
1999-10-19 0 0.630 0.630 0.640 0.610 0.690 1,470,000 940,800 0.6400 6.130 6.130 6.228 5.936 6.714 151,071 6.2275 -13.70%
1999-10-15 0 0.730 0.730 0.740 0.730 0.750 854,655 632,379 0.7399 7.103 7.103 7.201 7.103 7.298 87,832 7.1998 -3.95%
1999-10-14 0 0.760 0.740 0.760 0.720 0.770 2,111,875 1,569,630 0.7432 7.395 7.201 7.395 7.006 7.493 217,036 7.2321 -2.56%
1999-10-13 0 0.780 0.760 0.780 0.740 0.780 2,761,250 2,102,588 0.7615 7.590 7.395 7.590 7.201 7.590 283,772 7.4094 -1.27%
1999-10-12 0 0.790 0.790 0.800 0.780 0.820 2,786,347 2,236,596 0.8027 7.687 7.687 7.784 7.590 7.979 286,351 7.8107 1.28%
1999-10-11 0 0.780 0.780 0.790 0.770 0.800 2,893,908 2,264,035 0.7823 7.590 7.590 7.687 7.493 7.784 297,405 7.6126 -2.50%
1999-10-08 0 0.800 0.770 0.800 0.780 0.810 3,832,799 3,038,171 0.7927 7.784 7.493 7.784 7.590 7.882 393,894 7.7132 0.00%
1999-10-07 0 0.800 0.780 0.800 0.790 0.850 10,248,881 8,386,710 0.8183 7.784 7.590 7.784 7.687 8.271 1,053,270 7.9625 0.00%
1999-10-06 0 0.800 0.800 0.810 0.680 0.810 6,452,000 4,950,880 0.7673 7.784 7.784 7.882 6.617 7.882 663,068 7.4666 9.59%
1999-10-05 0 0.730 0.720 0.730 0.680 0.800 7,020,000 5,145,930 0.7330 7.103 7.006 7.103 6.617 7.784 721,441 7.1329 -6.41%
1999-10-04 0 0.780 0.750 0.770 0.770 0.920 13,254,811 11,340,851 0.8556 7.590 7.298 7.493 7.493 8.952 1,362,188 8.3255 -12.36%
1999-09-30 0 0.890 0.880 0.890 0.750 0.910 34,890,569 29,974,905 0.8591 8.660 8.563 8.660 7.298 8.855 3,585,680 8.3596 20.27%
1999-09-29 0 0.740 0.740 0.750 0.700 0.760 7,314,000 5,303,810 0.7252 7.201 7.201 7.298 6.811 7.395 751,655 7.0562 5.71%
1999-09-28 0 0.700 0.700 0.710 0.680 0.760 18,500,405 13,252,453 0.7163 6.811 6.811 6.909 6.617 7.395 1,901,274 6.9703 -4.11%
1999-09-27 0 0.730 0.720 0.730 0.600 0.740 29,596,082 20,291,126 0.6856 7.103 7.006 7.103 5.838 7.201 3,041,569 6.6713 21.67%
1999-09-24 0 0.600 0.580 0.600 0.580 0.610 2,272,000 1,352,000 0.5951 5.838 5.644 5.838 5.644 5.936 233,492 5.7904 -1.64%
1999-09-23 0 0.610 0.610 0.620 0.580 0.610 2,255,000 1,335,240 0.5921 5.936 5.936 6.033 5.644 5.936 231,745 5.7617 7.02%
1999-09-22 0 0.570 0.560 0.580 0.570 0.590 864,000 499,260 0.5778 5.546 5.449 5.644 5.546 5.741 88,793 5.6228 -5.00%
1999-09-21 0 0.600 0.600 0.610 0.580 0.610 978,000 582,140 0.5952 5.838 5.838 5.936 5.644 5.936 100,508 5.7920 1.69%
1999-09-20 0 0.590 0.570 0.590 0.570 0.600 2,423,000 1,418,250 0.5853 5.741 5.546 5.741 5.546 5.838 249,010 5.6956 1.72%
1999-09-17 0 0.580 0.580 0.600 0.570 0.590 1,168,000 681,020 0.5831 5.644 5.644 5.838 5.546 5.741 120,035 5.6735 -3.33%
1999-09-15 0 0.600 0.590 0.600 0.600 0.630 680,000 412,200 0.6062 5.838 5.741 5.838 5.838 6.130 69,883 5.8984 1.35%
1999-09-14 0 0.660 0.660 0.670 0.610 0.690 5,206,173 3,440,752 0.6609 5.760 5.760 5.848 5.324 6.022 596,492 5.7683 6.45%
1999-09-13 0 0.620 0.610 0.620 0.600 0.630 1,335,655 822,113 0.6155 5.411 5.324 5.411 5.237 5.499 153,031 5.3722 1.64%
1999-09-10 0 0.610 0.590 0.610 0.590 0.620 920,000 554,000 0.6022 5.324 5.150 5.324 5.150 5.411 105,408 5.2558 1.67%
1999-09-09 0 0.600 0.600 0.610 0.590 0.610 1,340,000 810,800 0.6051 5.237 5.237 5.324 5.150 5.324 153,529 5.2811 1.69%
1999-09-08 0 0.590 0.590 0.600 0.590 0.640 910,000 547,400 0.6015 5.150 5.150 5.237 5.150 5.586 104,262 5.2502 -1.67%
1999-09-07 0 0.600 0.590 0.600 0.580 0.620 4,088,652 2,436,259 0.5959 5.237 5.150 5.237 5.062 5.411 468,453 5.2007 3.45%
1999-09-06 0 0.580 0.580 0.590 0.580 0.590 410,000 238,200 0.5810 5.062 5.062 5.150 5.062 5.150 46,975 5.0708 1.75%
1999-09-03 0 0.570 0.560 0.580 0.540 0.580 782,000 433,160 0.5539 4.975 4.888 5.062 4.713 5.062 89,597 4.8345 1.79%
1999-09-02 0 0.560 0.560 0.570 0.560 0.580 564,000 318,980 0.5656 4.888 4.888 4.975 4.888 5.062 64,620 4.9363 0.00%
1999-09-01 0 0.560 0.550 0.590 0.550 0.590 1,148,000 651,100 0.5672 4.888 4.800 5.150 4.800 5.150 131,531 4.9502 -3.45%
1999-08-31 0 0.580 0.570 0.610 0.570 0.600 675,000 396,740 0.5878 5.062 4.975 5.324 4.975 5.237 77,337 5.1300 -1.69%
1999-08-30 0 0.590 0.580 0.600 0.580 0.600 864,000 506,780 0.5866 5.150 5.062 5.237 5.062 5.237 98,992 5.1194 3.51%
1999-08-27 0 0.570 0.580 0.590 0.570 0.590 640,500 370,713 0.5788 4.975 5.062 5.150 4.975 5.150 73,385 5.0516 -3.39%
1999-08-26 0 0.590 0.580 0.590 0.580 0.590 210,000 122,900 0.5852 5.150 5.062 5.150 5.062 5.150 24,061 5.1080 1.72%
1999-08-25 0 0.580 0.580 0.590 - - 0 0 - 5.062 5.062 5.150 - - 0 - 0.00%
1999-08-24 0 0.580 0.580 0.610 0.580 0.580 50,000 29,000 0.5800 5.062 5.062 5.324 5.062 5.062 5,729 5.0622 -1.69%
1999-08-23 0 0.590 0.580 0.600 0.590 0.590 90,000 53,100 0.5900 5.150 5.062 5.237 5.150 5.150 10,312 5.1495 0.00%
1999-08-20 0 0.590 0.580 0.590 0.580 0.620 503,093 298,441 0.5932 5.150 5.062 5.150 5.062 5.411 57,641 5.1776 -3.28%
1999-08-19 0 0.610 0.580 0.610 0.580 0.610 150,000 89,900 0.5993 5.324 5.062 5.324 5.062 5.324 17,186 5.2310 3.39%
1999-08-18 0 0.590 0.590 0.600 0.590 0.590 248,000 146,320 0.5900 5.150 5.150 5.237 5.150 5.150 28,414 5.1495 0.00%
1999-08-17 0 0.590 0.590 0.610 0.580 0.630 1,170,000 699,600 0.5979 5.150 5.150 5.324 5.062 5.499 134,051 5.2189 -3.28%
1999-08-16 0 0.610 0.610 0.620 0.610 0.630 1,079,000 666,140 0.6174 5.324 5.324 5.411 5.324 5.499 123,625 5.3884 1.67%
1999-08-13 0 0.600 0.600 0.610 0.590 0.610 1,848,000 1,110,500 0.6009 5.237 5.237 5.324 5.150 5.324 211,733 5.2448 -4.76%
1999-08-12 0 0.630 0.630 0.640 0.620 0.630 521,000 326,670 0.6270 5.499 5.499 5.586 5.411 5.499 59,693 5.4725 3.28%
1999-08-11 0 0.610 0.620 0.650 0.600 0.650 983,568 599,922 0.6099 5.324 5.411 5.673 5.237 5.673 112,691 5.3236 -3.17%
1999-08-10 0 0.630 0.630 0.650 0.630 0.660 1,292,220 833,385 0.6449 5.499 5.499 5.673 5.499 5.760 148,055 5.6289 -5.97%
1999-08-09 0 0.670 0.650 0.680 0.660 0.670 1,599,718 1,057,734 0.6612 5.848 5.673 5.935 5.760 5.848 183,286 5.7710 -1.47%
1999-08-06 0 0.680 0.670 0.680 0.650 0.680 840,000 554,200 0.6598 5.935 5.848 5.935 5.673 5.935 96,242 5.7584 3.03%
1999-08-05 0 0.660 0.650 0.660 0.660 0.700 2,113,093 1,435,508 0.6793 5.760 5.673 5.760 5.760 6.110 242,105 5.9293 -5.71%
1999-08-04 0 0.700 0.690 0.700 0.610 0.700 7,081,500 4,754,980 0.6715 6.110 6.022 6.110 5.324 6.110 811,355 5.8605 11.11%
1999-08-03 0 0.630 0.610 0.630 0.590 0.630 672,187 410,601 0.6108 5.499 5.324 5.499 5.150 5.499 77,015 5.3314 8.62%
1999-08-02 0 0.580 0.570 0.600 0.570 0.580 68,750 39,650 0.5767 5.062 4.975 5.237 4.975 5.062 7,877 5.0337 1.75%
1999-07-30 0 0.570 0.560 0.590 0.560 0.590 590,000 337,100 0.5714 4.975 4.888 5.150 4.888 5.150 67,599 4.9868 -3.39%
1999-07-29 0 0.590 0.580 0.590 0.580 0.600 238,000 140,040 0.5884 5.150 5.062 5.150 5.062 5.237 27,269 5.1356 1.72%
1999-07-28 0 0.580 0.570 0.590 0.570 0.590 831,000 479,330 0.5768 5.062 4.975 5.150 4.975 5.150 95,211 5.0344 -1.69%
1999-07-27 0 0.590 0.580 0.590 0.570 0.600 1,104,000 636,650 0.5767 5.150 5.062 5.150 4.975 5.237 126,490 5.0332 1.72%
1999-07-26 0 0.580 0.560 0.580 0.570 0.640 2,781,000 1,660,860 0.5972 5.062 4.888 5.062 4.975 5.586 318,630 5.2125 -9.38%
1999-07-23 0 0.640 0.630 0.640 0.640 0.660 1,561,299 1,010,059 0.6469 5.586 5.499 5.586 5.586 5.760 178,884 5.6464 -1.54%
1999-07-22 0 0.650 0.650 0.660 0.640 0.680 4,511,500 2,996,300 0.6641 5.673 5.673 5.760 5.586 5.935 516,900 5.7967 -1.52%
1999-07-21 0 0.660 0.650 0.660 0.570 0.660 4,083,969 2,588,254 0.6338 5.760 5.673 5.760 4.975 5.760 467,916 5.5314 15.79%
1999-07-20 0 0.570 0.570 0.580 0.570 0.590 442,000 253,640 0.5738 4.975 4.975 5.062 4.975 5.150 50,642 5.0085 -1.72%
1999-07-19 0 0.580 0.560 0.580 0.570 0.590 1,030,000 594,400 0.5771 5.062 4.888 5.062 4.975 5.150 118,011 5.0368 -1.69%
1999-07-16 0 0.590 0.590 0.600 0.580 0.600 1,157,093 680,959 0.5885 5.150 5.150 5.237 5.062 5.237 132,573 5.1365 -1.67%
1999-07-15 0 0.600 0.590 0.600 0.580 0.600 342,750 200,858 0.5860 5.237 5.150 5.237 5.062 5.237 39,270 5.1148 3.45%
1999-07-14 0 0.580 0.580 0.590 0.580 0.600 1,326,000 778,180 0.5869 5.062 5.062 5.150 5.062 5.237 151,925 5.1221 -4.92%
1999-07-13 0 0.610 0.600 0.610 0.590 0.610 3,339,625 2,017,954 0.6042 5.324 5.237 5.324 5.150 5.324 382,634 5.2739 5.17%
1999-07-12 0 0.580 0.570 0.580 0.560 0.580 1,260,500 722,660 0.5733 5.062 4.975 5.062 4.888 5.062 144,420 5.0039 1.75%
1999-07-09 0 0.570 0.570 0.580 0.560 0.570 688,297 391,809 0.5692 4.975 4.975 5.062 4.888 4.975 78,861 4.9684 0.00%
1999-07-08 0 0.570 0.550 0.570 0.560 0.570 1,890,000 1,065,200 0.5636 4.975 4.800 4.975 4.888 4.975 216,545 4.9191 0.00%
1999-07-07 0 0.570 0.570 0.580 0.570 0.580 1,358,655 774,481 0.5700 4.975 4.975 5.062 4.975 5.062 155,666 4.9753 0.00%
1999-07-06 0 0.570 0.570 0.580 0.570 0.590 1,475,400 853,556 0.5785 4.975 4.975 5.062 4.975 5.150 169,042 5.0494 -1.72%
1999-07-05 0 0.580 0.570 0.580 0.570 0.580 1,850,000 1,068,700 0.5777 5.062 4.975 5.062 4.975 5.062 211,962 5.0419 3.57%
1999-07-02 0 0.560 0.560 0.570 0.560 0.590 3,104,500 1,760,050 0.5669 4.888 4.888 4.975 4.888 5.150 355,695 4.9482 -1.75%
1999-06-30 0 0.570 0.560 0.570 0.530 0.570 6,978,250 3,897,470 0.5585 4.975 4.888 4.975 4.626 4.975 799,525 4.8747 7.55%
1999-06-29 0 0.530 0.530 0.540 0.530 0.540 1,234,000 660,520 0.5353 4.626 4.626 4.713 4.626 4.713 141,384 4.6718 1.92%
1999-06-28 0 0.520 0.520 0.530 0.520 0.530 540,000 282,920 0.5239 4.539 4.539 4.626 4.539 4.626 61,870 4.5728 -3.70%
1999-06-25 0 0.540 0.530 0.540 0.500 0.540 2,352,750 1,227,140 0.5216 4.713 4.626 4.713 4.364 4.713 269,564 4.5523 8.00%
1999-06-24 0 0.500 0.495 0.510 0.500 0.510 1,011,373 508,365 0.5026 4.364 4.320 4.451 4.364 4.451 115,877 4.3871 0.00%
1999-06-23 0 0.500 0.500 0.510 0.500 0.510 892,000 453,320 0.5082 4.364 4.364 4.451 4.364 4.451 102,200 4.4356 0.00%
1999-06-22 0 0.500 0.500 0.510 0.500 0.510 1,223,437 622,125 0.5085 4.364 4.364 4.451 4.364 4.451 140,174 4.4382 -5.66%
1999-06-21 0 0.530 0.520 0.530 0.510 0.530 1,648,186 849,327 0.5153 4.626 4.539 4.626 4.451 4.626 188,839 4.4976 1.92%
1999-06-17 0 0.520 0.510 0.520 0.495 0.520 1,864,000 947,470 0.5083 4.539 4.451 4.539 4.320 4.539 213,566 4.4364 4.00%
1999-06-16 0 0.500 0.500 0.510 0.495 0.520 682,576 348,882 0.5111 4.364 4.364 4.451 4.320 4.539 78,205 4.4611 -1.96%
1999-06-15 0 0.510 0.495 0.510 0.490 0.520 3,988,750 1,988,860 0.4986 4.451 4.320 4.451 4.277 4.539 457,007 4.3519 -1.92%
1999-06-14 0 0.520 0.510 0.520 0.500 0.540 2,941,188 1,540,170 0.5237 4.539 4.451 4.539 4.364 4.713 336,983 4.5705 4.00%
1999-06-11 0 0.500 0.495 0.510 0.485 0.510 1,135,000 562,200 0.4953 4.364 4.320 4.451 4.233 4.451 130,041 4.3232 4.17%
1999-06-10 0 0.480 0.480 0.485 0.470 0.485 2,658,956 1,268,785 0.4772 4.189 4.189 4.233 4.102 4.233 304,647 4.1648 3.23%
1999-06-09 0 0.465 0.465 0.470 0.465 0.470 470,000 219,050 0.4661 4.059 4.059 4.102 4.059 4.102 53,850 4.0678 -1.06%
1999-06-08 0 0.470 0.470 0.480 0.470 0.480 737,655 351,775 0.4769 4.102 4.102 4.189 4.102 4.189 84,516 4.1622 -2.08%
1999-06-07 0 0.480 0.470 0.480 0.480 0.480 196,000 94,080 0.4800 4.189 4.102 4.189 4.189 4.189 22,456 4.1894 1.05%
1999-06-04 0 0.475 0.475 0.480 0.460 0.475 2,252,000 1,053,640 0.4679 4.146 4.146 4.189 4.015 4.146 258,020 4.0836 4.40%
1999-06-03 0 0.455 0.455 0.460 0.455 0.460 380,000 174,300 0.4587 3.971 3.971 4.015 3.971 4.015 43,538 4.0034 -2.15%
1999-06-02 0 0.465 0.460 0.470 0.460 0.465 816,000 376,770 0.4617 4.059 4.015 4.102 4.015 4.059 93,492 4.0300 2.20%
1999-06-01 0 0.455 0.450 0.460 0.450 0.460 1,212,000 547,440 0.4517 3.971 3.928 4.015 3.928 4.015 138,864 3.9423 -1.09%
1999-05-31 0 0.460 0.450 0.460 0.455 0.460 840,000 384,800 0.4581 4.015 3.928 4.015 3.971 4.015 96,242 3.9983 0.00%
1999-05-28 0 0.460 0.450 0.460 0.450 0.470 1,510,000 688,100 0.4557 4.015 3.928 4.015 3.928 4.102 173,007 3.9773 -4.17%
1999-05-27 0 0.480 0.460 0.480 0.460 0.480 1,988,000 930,280 0.4679 4.189 4.015 4.189 4.015 4.189 227,773 4.0842 0.00%
1999-05-26 0 0.480 0.475 0.480 0.475 0.500 670,000 324,620 0.4845 4.189 4.146 4.189 4.146 4.364 76,765 4.2288 -3.03%
1999-05-25 0 0.495 0.490 0.495 0.490 0.510 2,190,000 1,098,350 0.5015 4.320 4.277 4.320 4.277 4.451 250,917 4.3773 -4.81%
1999-05-24 0 0.520 0.510 0.520 0.480 0.520 3,560,000 1,793,440 0.5038 4.539 4.451 4.539 4.189 4.539 407,883 4.3969 5.05%
1999-05-21 0 0.495 0.490 0.495 0.490 0.560 12,022,000 6,374,950 0.5303 4.320 4.277 4.320 4.277 4.888 1,377,407 4.6282 -6.60%
1999-05-20 0 0.530 0.520 0.530 0.475 0.530 11,588,781 5,851,563 0.5049 4.626 4.539 4.626 4.146 4.626 1,327,772 4.4071 10.42%
1999-05-19 0 0.480 0.480 0.485 0.445 0.485 2,496,000 1,157,900 0.4639 4.189 4.189 4.233 3.884 4.233 285,976 4.0489 9.09%
1999-05-18 0 0.440 0.440 0.450 0.435 0.440 260,000 114,130 0.4390 3.840 3.840 3.928 3.797 3.840 29,789 3.8313 0.00%
1999-05-17 0 0.440 0.435 0.440 0.440 0.445 411,000 181,950 0.4427 3.840 3.797 3.840 3.840 3.884 47,090 3.8639 0.00%
1999-05-14 0 0.440 0.440 0.445 0.425 0.445 1,438,000 631,490 0.4391 3.840 3.840 3.884 3.709 3.884 164,757 3.8329 4.76%
1999-05-13 0 0.420 0.420 0.430 0.410 0.435 132,000 54,770 0.4149 3.666 3.666 3.753 3.578 3.797 15,124 3.6215 -2.33%
1999-05-12 0 0.430 0.415 0.435 - - 1,504 572 0.3803 3.753 3.622 3.797 - - 172 3.3194 0.00%
1999-05-11 0 0.430 0.410 0.430 0.410 0.430 175,000 73,120 0.4178 3.753 3.578 3.753 3.578 3.753 20,050 3.6468 2.38%
1999-05-10 0 0.420 0.415 0.425 0.400 0.420 1,154,218 471,221 0.4083 3.666 3.622 3.709 3.491 3.666 132,243 3.5633 -2.33%
1999-05-07 0 0.430 0.430 0.440 0.430 0.455 1,090,000 483,650 0.4437 3.753 3.753 3.840 3.753 3.971 124,886 3.8727 -6.52%
1999-05-06 0 0.460 0.450 0.460 0.430 0.465 2,229,748 1,014,832 0.4551 4.015 3.928 4.015 3.753 4.059 255,471 3.9724 2.22%
1999-05-05 0 0.450 0.450 0.455 0.445 0.460 1,280,000 577,400 0.4511 3.928 3.928 3.971 3.884 4.015 146,655 3.9371 -4.26%
1999-05-04 0 0.470 0.465 0.470 0.455 0.520 4,275,845 2,027,401 0.4742 4.102 4.059 4.102 3.971 4.539 489,900 4.1384 -4.08%
1999-05-03 0 0.490 0.490 0.500 0.425 0.490 8,269,000 3,740,710 0.4524 4.277 4.277 4.364 3.709 4.277 947,412 3.9483 16.67%
1999-04-30 0 0.420 0.415 0.420 0.415 0.420 346,500 145,058 0.4186 3.666 3.622 3.666 3.622 3.666 39,700 3.6539 0.00%
1999-04-29 0 0.420 0.410 0.420 0.410 0.430 3,255,000 1,357,310 0.4170 3.666 3.578 3.666 3.578 3.753 372,938 3.6395 -1.18%
1999-04-28 0 0.425 0.415 0.425 0.375 0.425 2,709,791 1,084,770 0.4003 3.709 3.622 3.709 3.273 3.709 310,471 3.4939 11.84%
1999-04-27 0 0.380 0.380 0.390 0.370 0.385 655,000 246,790 0.3768 3.317 3.317 3.404 3.229 3.360 75,046 3.2885 1.33%
1999-04-26 0 0.375 0.365 0.375 0.365 0.375 320,375 118,474 0.3698 3.273 3.186 3.273 3.186 3.273 36,707 3.2276 -1.32%
1999-04-23 0 0.380 0.380 0.385 0.375 0.390 1,285,228 493,780 0.3842 3.317 3.317 3.360 3.273 3.404 147,254 3.3533 1.33%
1999-04-22 0 0.375 0.370 0.375 0.355 0.380 1,958,000 721,020 0.3682 3.273 3.229 3.273 3.098 3.317 224,336 3.2140 7.14%
1999-04-21 0 0.350 0.350 0.360 0.345 0.355 257,000 90,450 0.3519 3.055 3.055 3.142 3.011 3.098 29,445 3.0718 -1.41%
1999-04-20 0 0.355 0.345 0.355 0.340 0.355 274,655 94,860 0.3454 3.098 3.011 3.098 2.968 3.098 31,468 3.0145 0.00%
1999-04-19 0 0.355 0.355 0.360 0.345 0.360 1,616,000 573,620 0.3550 3.098 3.098 3.142 3.011 3.142 185,151 3.0981 -1.39%
1999-04-16 0 0.360 0.345 0.360 0.350 0.360 1,262,000 444,510 0.3522 3.142 3.011 3.142 3.055 3.142 144,592 3.0742 2.86%
1999-04-15 0 0.350 0.330 0.350 0.330 0.350 560,000 191,160 0.3414 3.055 2.880 3.055 2.880 3.055 64,161 2.9794 4.48%
1999-04-14 0 0.335 0.330 0.340 0.320 0.335 852,000 281,640 0.3306 2.924 2.880 2.968 2.793 2.924 97,617 2.8852 1.52%
1999-04-13 0 0.330 0.320 0.340 0.310 0.330 650,000 208,500 0.3208 2.880 2.793 2.968 2.706 2.880 74,473 2.7997 8.20%
1999-04-12 0 0.305 0.305 0.340 0.305 0.305 160,227 48,864 0.3050 2.662 2.662 2.968 2.662 2.662 18,358 2.6618 -4.69%
1999-04-09 0 0.320 0.295 0.320 0.330 0.330 100,000 33,000 0.3300 2.793 2.575 2.793 2.880 2.880 11,457 2.8802 3.23%
1999-04-08 0 0.310 0.305 0.320 0.290 0.310 970,655 296,244 0.3052 2.706 2.662 2.793 2.531 2.706 111,212 2.6638 3.33%
1999-04-07 0 0.300 0.285 0.320 0.280 0.300 350,000 103,500 0.2957 2.618 2.487 2.793 2.444 2.618 40,101 2.5810 9.09%
1999-04-01 0 0.275 0.275 0.290 0.275 0.275 20,000 5,500 0.2750 2.400 2.400 2.531 2.400 2.400 2,291 2.4002 0.00%
1999-03-31 0 0.275 0.275 0.290 - - 0 0 - 2.400 2.400 2.531 - - 0 - 1.85%
1999-03-30 0 0.270 0.270 0.290 0.270 0.270 4,000 1,080 0.2700 2.357 2.357 2.531 2.357 2.357 458 2.3566 -1.82%
1999-03-29 0 0.275 0.265 0.285 0.275 0.275 350,000 96,250 0.2750 2.400 2.313 2.487 2.400 2.400 40,101 2.4002 1.85%
1999-03-26 0 0.270 0.270 0.290 - - 0 0 - 2.357 2.357 2.531 - - 0 - 0.00%
1999-03-25 0 0.270 0.270 0.290 0.270 0.270 18,000 4,860 0.2700 2.357 2.357 2.531 2.357 2.357 2,062 2.3566 0.00%
1999-03-24 0 0.270 0.270 0.295 0.270 0.270 6,000 1,620 0.2700 2.357 2.357 2.575 2.357 2.357 687 2.3566 -5.26%
1999-03-23 0 0.285 0.285 0.290 0.270 0.285 205,000 56,810 0.2771 2.487 2.487 2.531 2.357 2.487 23,488 2.4187 5.56%
1999-03-22 0 0.270 0.270 0.285 0.270 0.270 34,000 9,180 0.2700 2.357 2.357 2.487 2.357 2.357 3,896 2.3566 1.89%
1999-03-19 0 0.265 0.265 0.290 0.265 0.265 13,009 3,402 0.2615 2.313 2.313 2.531 2.313 2.313 1,490 2.2825 -3.64%
1999-03-18 0 0.275 0.275 0.290 - - 0 0 - 2.400 2.400 2.531 - - 0 - 0.00%
1999-03-17 0 0.275 0.265 0.290 - - 0 0 - 2.400 2.313 2.531 - - 0 - 0.00%
1999-03-16 0 0.275 0.270 0.280 0.270 0.275 245,562 67,089 0.2732 2.400 2.357 2.444 2.357 2.400 28,135 2.3845 1.85%
1999-03-15 0 0.270 0.270 0.280 0.270 0.270 70,000 18,900 0.2700 2.357 2.357 2.444 2.357 2.357 8,020 2.3566 0.00%
1999-03-12 0 0.270 0.265 0.280 - - 0 0 - 2.357 2.313 2.444 - - 0 - 0.00%
1999-03-11 0 0.270 0.260 0.280 0.265 0.270 80,000 21,350 0.2669 2.357 2.269 2.444 2.313 2.357 9,166 2.3293 3.85%
1999-03-10 0 0.260 0.260 0.265 0.255 0.260 110,000 28,350 0.2577 2.269 2.269 2.313 2.226 2.269 12,603 2.2494 1.96%
1999-03-09 0 0.255 0.255 0.265 0.255 0.255 221,093 56,362 0.2549 2.226 2.226 2.313 2.226 2.226 25,331 2.2250 -3.77%
1999-03-08 0 0.265 0.250 0.265 0.210 0.265 13,352,000 2,938,620 0.2201 2.313 2.182 2.313 1.833 2.313 1,529,791 1.9209 -7.02%
1999-03-05 0 0.285 0.285 0.300 0.285 0.290 45,000 12,990 0.2887 2.487 2.487 2.618 2.487 2.531 5,156 2.5195 -1.72%
1999-03-04 0 0.290 0.285 0.300 - - 0 0 - 2.531 2.487 2.618 - - 0 - 0.00%
1999-03-03 0 0.290 0.290 0.300 0.285 0.290 102,000 29,480 0.2890 2.531 2.531 2.618 2.487 2.531 11,687 2.5226 1.75%
1999-03-02 0 0.285 0.285 0.295 0.285 0.290 113,365 32,761 0.2890 2.487 2.487 2.575 2.487 2.531 12,989 2.5223 -1.72%
1999-03-01 0 0.290 0.285 0.295 0.290 0.295 540,000 158,300 0.2931 2.531 2.487 2.575 2.531 2.575 61,870 2.5586 -1.69%
1999-02-26 0 0.295 0.295 0.310 0.290 0.290 4,500 1,290 0.2867 2.575 2.575 2.706 2.531 2.531 516 2.5020 0.00%
1999-02-25 0 0.295 0.295 0.310 0.295 0.295 400,000 118,000 0.2950 2.575 2.575 2.706 2.575 2.575 45,830 2.5748 -1.67%
1999-02-24 0 0.300 0.295 0.310 0.300 0.300 300,000 90,000 0.3000 2.618 2.575 2.706 2.618 2.618 34,372 2.6184 0.00%
1999-02-23 0 0.300 0.295 0.310 0.300 0.305 576,000 172,820 0.3000 2.618 2.575 2.706 2.618 2.662 65,995 2.6187 -3.23%
1999-02-22 0 0.310 0.300 0.310 0.310 0.310 50,000 15,500 0.3100 2.706 2.618 2.706 2.706 2.706 5,729 2.7057 3.33%
1999-02-19 0 0.300 0.300 0.320 0.300 0.300 74,000 22,200 0.3000 2.618 2.618 2.793 2.618 2.618 8,478 2.6184 0.00%
1999-02-15 0 0.300 0.300 0.310 - - 0 0 - 2.618 2.618 2.706 - - 0 - 0.00%
1999-02-12 0 0.300 0.300 0.325 0.300 0.320 50,000 15,240 0.3048 2.618 2.618 2.837 2.618 2.793 5,729 2.6603 -3.23%
1999-02-11 0 0.310 0.300 0.320 - - 0 0 - 2.706 2.618 2.793 - - 0 - 0.00%
1999-02-10 0 0.310 0.300 0.310 0.305 0.310 806,000 248,860 0.3088 2.706 2.618 2.706 2.662 2.706 92,347 2.6948 0.00%
1999-02-09 0 0.310 0.310 0.320 0.310 0.310 30,000 9,300 0.3100 2.706 2.706 2.793 2.706 2.706 3,437 2.7057 -1.59%
1999-02-08 0 0.315 - 0.320 0.315 0.315 116,655 36,730 0.3149 2.749 - 2.793 2.749 2.749 13,366 2.7481 0.00%
1999-02-05 0 0.315 0.315 0.330 0.315 0.315 122,750 38,648 0.3149 2.749 2.749 2.880 2.749 2.749 14,064 2.7480 0.00%
1999-02-04 0 0.315 0.315 0.340 0.315 0.315 189,000 59,500 0.3148 2.749 2.749 2.968 2.749 2.749 21,654 2.7477 -1.56%
1999-02-03 0 0.320 0.315 0.320 0.320 0.320 6,000 1,920 0.3200 2.793 2.749 2.793 2.793 2.793 687 2.7930 -3.03%
1999-02-02 0 0.330 0.315 0.340 - - 0 0 - 2.880 2.749 2.968 - - 0 - 0.00%
1999-02-01 0 0.330 0.315 - - - 0 0 - 2.880 2.749 - - - 0 - 0.00%
1999-01-29 0 0.330 0.310 0.350 - - 0 0 - 2.880 2.706 3.055 - - 0 - 0.00%
1999-01-28 0 0.330 - 0.330 - - 0 0 - 2.880 - 2.880 - - 0 - 0.00%
1999-01-27 0 0.330 0.315 0.340 0.330 0.330 50,000 16,500 0.3300 2.880 2.749 2.968 2.880 2.880 5,729 2.8802 1.54%
1999-01-26 0 0.325 0.310 - 0.325 0.325 50,000 16,250 0.3250 2.837 2.706 - 2.837 2.837 5,729 2.8366 6.56%
1999-01-25 0 0.305 0.305 0.325 0.305 0.305 115,000 35,020 0.3045 2.662 2.662 2.837 2.662 2.662 13,176 2.6579 -7.58%
1999-01-22 0 0.330 0.315 0.335 0.315 0.330 121,000 38,690 0.3198 2.880 2.749 2.924 2.749 2.880 13,863 2.7908 -1.49%
1999-01-21 0 0.335 0.315 0.340 0.320 0.335 156,250 51,433 0.3292 2.924 2.749 2.968 2.793 2.924 17,902 2.8730 -1.47%
1999-01-20 0 0.340 0.325 0.350 0.325 0.340 220,729 74,731 0.3386 2.968 2.837 3.055 2.837 2.968 25,290 2.9550 0.00%
1999-01-19 0 0.340 0.325 0.340 0.325 0.340 141,000 47,230 0.3350 2.968 2.837 2.968 2.837 2.968 16,155 2.9236 0.00%
1999-01-18 0 0.340 0.325 - 0.340 0.340 304,750 103,585 0.3399 2.968 2.837 - 2.968 2.968 34,916 2.9667 0.00%
1999-01-15 0 0.340 0.325 - 0.340 0.340 400,000 136,000 0.3400 2.968 2.837 - 2.968 2.968 45,830 2.9675 1.49%
1999-01-14 0 0.335 0.330 0.340 0.330 0.335 504,562 168,359 0.3337 2.924 2.880 2.968 2.880 2.924 57,810 2.9123 -1.47%
1999-01-13 0 0.340 0.340 0.385 0.335 0.340 625,000 212,220 0.3396 2.968 2.968 3.360 2.924 2.968 71,609 2.9636 0.00%
1999-01-12 0 0.340 0.335 0.360 - - 0 0 - 2.968 2.924 3.142 - - 0 - 0.00%
1999-01-11 0 0.340 0.340 0.355 0.340 0.340 230,000 78,200 0.3400 2.968 2.968 3.098 2.968 2.968 26,352 2.9675 -2.86%
1999-01-08 0 0.350 0.345 0.350 0.350 0.350 11,768 4,030 0.3425 3.055 3.011 3.055 3.055 3.055 1,348 2.9889 1.45%
1999-01-07 0 0.345 0.345 0.360 - - 0 0 - 3.011 3.011 3.142 - - 0 - 1.47%
1999-01-06 0 0.340 0.340 0.360 - - 0 0 - 2.968 2.968 3.142 - - 0 - 0.00%
1999-01-05 0 0.340 0.340 - 0.340 0.340 140,000 47,600 0.3400 2.968 2.968 - 2.968 2.968 16,040 2.9675 -4.23%
1999-01-04 0 0.355 0.340 0.355 - - 0 0 - 3.098 2.968 3.098 - - 0 - 0.00%
1998-12-31 0 0.355 0.340 0.360 - - 0 0 - 3.098 2.968 3.142 - - 0 - 0.00%
1998-12-30 0 0.355 0.345 0.365 0.350 0.355 954,093 335,383 0.3515 3.098 3.011 3.186 3.055 3.098 109,314 3.0681 2.90%
1998-12-29 0 0.355 0.355 0.380 0.355 0.370 644,000 230,220 0.3575 3.011 3.011 3.223 3.011 3.138 75,924 3.0322 1.43%
1998-12-28 0 0.350 0.350 0.380 0.350 0.350 90,000 31,500 0.3500 2.969 2.969 3.223 2.969 2.969 10,611 2.9687 -2.78%
1998-12-24 0 0.360 0.335 0.360 0.360 0.360 50,000 18,000 0.3600 3.054 2.842 3.054 3.054 3.054 5,895 3.0536 2.86%
1998-12-23 0 0.350 0.340 0.360 - - 0 0 - 2.969 2.884 3.054 - - 0 - 0.00%
1998-12-22 0 0.350 0.350 0.375 0.345 0.345 6,000 2,070 0.3450 2.969 2.969 3.181 2.926 2.926 707 2.9263 4.48%
1998-12-21 0 0.335 0.335 - 0.335 0.335 61,745 20,693 0.3351 2.842 2.842 - 2.842 2.842 7,279 2.8427 -1.47%
1998-12-18 0 0.340 0.335 0.360 - - 0 0 - 2.884 2.842 3.054 - - 0 - 0.00%
1998-12-17 0 0.340 0.335 0.350 0.340 0.340 40,000 13,600 0.3400 2.884 2.842 2.969 2.884 2.884 4,716 2.8839 0.00%
1998-12-16 0 0.340 0.340 0.350 0.340 0.340 20,000 6,800 0.3400 2.884 2.884 2.969 2.884 2.884 2,358 2.8839 1.49%
1998-12-15 0 0.335 0.335 - 0.335 0.335 30,000 10,050 0.3350 2.842 2.842 - 2.842 2.842 3,537 2.8415 0.00%
1998-12-14 0 0.335 0.335 - 0.335 0.335 40,000 13,400 0.3350 2.842 2.842 - 2.842 2.842 4,716 2.8415 -1.47%
1998-12-11 0 0.340 0.340 - 0.340 0.340 200,000 68,000 0.3400 2.884 2.884 - 2.884 2.884 23,579 2.8839 -1.45%
1998-12-10 0 0.345 0.345 0.360 - - 0 0 - 2.926 2.926 3.054 - - 0 - 0.00%
1998-12-09 0 0.345 0.345 - 0.345 0.345 80,000 27,600 0.3450 2.926 2.926 - 2.926 2.926 9,432 2.9263 1.47%
1998-12-08 0 0.340 0.340 0.350 0.340 0.340 23,500 7,930 0.3374 2.884 2.884 2.969 2.884 2.884 2,771 2.8623 -2.86%
1998-12-07 0 0.350 0.345 0.350 - - 0 0 - 2.969 2.926 2.969 - - 0 - 0.00%
1998-12-04 0 0.350 0.340 0.350 0.350 0.350 10,000 3,500 0.3500 2.969 2.884 2.969 2.969 2.969 1,179 2.9687 2.94%
1998-12-03 0 0.340 0.340 0.360 0.340 0.345 230,000 78,400 0.3409 2.884 2.884 3.054 2.884 2.926 27,116 2.8913 -2.86%
1998-12-02 0 0.350 0.350 0.360 0.350 0.350 268,750 94,025 0.3499 2.969 2.969 3.054 2.969 2.969 31,684 2.9676 -1.41%
1998-12-01 0 0.355 0.355 0.365 0.350 0.355 236,000 83,550 0.3540 3.011 3.011 3.096 2.969 3.011 27,823 3.0029 -2.74%
1998-11-30 0 0.365 0.355 0.365 0.365 0.365 300,000 109,500 0.3650 3.096 3.011 3.096 3.096 3.096 35,368 3.0960 -3.95%
1998-11-27 0 0.380 0.365 0.390 - - 0 0 - 3.223 3.096 3.308 - - 0 - 0.00%
1998-11-26 0 0.380 0.365 0.380 0.380 0.380 50,000 19,000 0.3800 3.223 3.096 3.223 3.223 3.223 5,895 3.2232 -2.56%
1998-11-25 0 0.390 0.365 0.390 0.360 0.390 4,193 1,558 0.3716 3.308 3.096 3.308 3.054 3.308 494 3.1517 2.63%
1998-11-24 0 0.380 0.380 0.390 0.370 0.390 584,562 223,411 0.3822 3.223 3.223 3.308 3.138 3.308 68,917 3.2417 1.33%
1998-11-23 0 0.375 0.370 0.375 0.370 0.375 265,000 98,430 0.3714 3.181 3.138 3.181 3.138 3.181 31,242 3.1506 4.17%
1998-11-20 0 0.360 0.355 0.375 0.360 0.360 200,000 72,000 0.3600 3.054 3.011 3.181 3.054 3.054 23,579 3.0536 -2.70%
1998-11-19 0 0.370 0.360 0.370 0.360 0.370 312,000 112,540 0.3607 3.138 3.054 3.138 3.054 3.138 36,783 3.0595 2.78%
1998-11-18 0 0.360 0.355 0.360 0.360 0.360 80,000 28,800 0.3600 3.054 3.011 3.054 3.054 3.054 9,432 3.0536 0.00%
1998-11-17 0 0.360 0.360 0.365 0.355 0.360 300,000 107,500 0.3583 3.054 3.054 3.096 3.011 3.054 35,368 3.0394 0.00%
1998-11-16 0 0.360 0.360 0.375 0.355 0.360 54,375 19,440 0.3575 3.054 3.054 3.181 3.011 3.054 6,411 3.0325 1.41%
1998-11-13 0 0.355 0.355 0.370 0.350 0.360 800,000 285,500 0.3569 3.011 3.011 3.138 2.969 3.054 94,316 3.0271 -4.05%
1998-11-12 0 0.370 0.360 0.370 0.370 0.380 205,000 77,360 0.3774 3.138 3.054 3.138 3.138 3.223 24,168 3.2009 -2.63%
1998-11-11 0 0.380 0.370 0.385 0.350 0.380 317,198 118,039 0.3721 3.223 3.138 3.266 2.969 3.223 37,396 3.1565 5.56%
1998-11-10 0 0.360 0.360 0.380 0.360 0.360 713,375 253,324 0.3551 3.054 3.054 3.223 3.054 3.054 84,103 3.0121 0.00%
1998-11-09 0 0.360 0.360 0.370 0.360 0.360 70,000 25,200 0.3600 3.054 3.054 3.138 3.054 3.054 8,253 3.0536 -1.37%
1998-11-06 0 0.365 0.365 0.380 0.365 0.385 430,000 161,500 0.3756 3.096 3.096 3.223 3.096 3.266 50,695 3.1857 -2.67%
1998-11-05 0 0.375 0.365 0.375 0.340 0.380 866,437 314,361 0.3628 3.181 3.096 3.181 2.884 3.223 102,148 3.0775 11.94%
1998-11-04 0 0.335 0.335 0.355 0.330 0.350 524,000 179,390 0.3423 2.842 2.842 3.011 2.799 2.969 61,777 2.9038 4.69%
1998-11-03 0 0.320 0.320 0.345 0.320 0.340 704,710 229,543 0.3257 2.714 2.714 2.926 2.714 2.884 83,082 2.7629 -3.03%
1998-11-02 0 0.330 0.315 0.340 - - 0 0 - 2.799 2.672 2.884 - - 0 - 0.00%
1998-10-30 0 0.330 0.315 0.330 0.320 0.335 190,000 61,600 0.3242 2.799 2.672 2.799 2.714 2.842 22,400 2.7500 1.54%
1998-10-29 0 0.325 0.325 0.330 0.310 0.330 170,000 54,200 0.3188 2.757 2.757 2.799 2.629 2.799 20,042 2.7043 -1.52%
1998-10-27 0 0.330 0.315 0.330 0.310 0.330 160,000 51,100 0.3194 2.799 2.672 2.799 2.629 2.799 18,863 2.7090 6.45%
1998-10-26 0 0.310 0.310 0.325 - - 8,852 2,744 0.3100 2.629 2.629 2.757 - - 1,044 2.6293 1.64%
1998-10-23 0 0.305 0.305 0.320 0.295 0.300 84,000 25,030 0.2980 2.587 2.587 2.714 2.502 2.545 9,903 2.5275 1.67%
1998-10-22 0 0.300 0.300 0.320 0.300 0.310 330,000 99,500 0.3015 2.545 2.545 2.714 2.545 2.629 38,905 2.5575 -6.25%
1998-10-21 0 0.320 0.320 0.330 0.320 0.330 56,000 18,000 0.3214 2.714 2.714 2.799 2.714 2.799 6,602 2.7264 0.00%
1998-10-20 0 0.320 0.320 0.340 0.320 0.320 175,000 55,950 0.3197 2.714 2.714 2.884 2.714 2.714 20,632 2.7119 1.59%
1998-10-19 0 0.315 0.305 0.315 0.300 0.315 1,352,000 406,350 0.3006 2.672 2.587 2.672 2.545 2.672 159,394 2.5493 5.00%
1998-10-16 0 0.300 0.300 0.310 0.300 0.305 92,750 28,003 0.3019 2.545 2.545 2.629 2.545 2.587 10,935 2.5609 -1.64%
1998-10-15 0 0.305 0.300 - 0.300 0.305 191,000 57,970 0.3035 2.587 2.545 - 2.545 2.587 22,518 2.5744 0.00%
1998-10-14 0 0.305 0.305 - 0.305 0.305 210,000 64,050 0.3050 2.587 2.587 - 2.587 2.587 24,758 2.5871 -1.61%
1998-10-13 0 0.310 0.305 0.330 0.305 0.310 750,218 230,629 0.3074 2.629 2.587 2.799 2.587 2.629 88,447 2.6075 1.64%
1998-10-12 0 0.305 0.305 0.310 0.305 0.305 141,856 43,016 0.3032 2.587 2.587 2.629 2.587 2.587 16,724 2.5721 1.67%
1998-10-09 0 0.300 0.295 0.310 0.290 0.300 300,000 88,000 0.2933 2.545 2.502 2.629 2.460 2.545 35,368 2.4881 5.26%
1998-10-08 0 0.285 0.285 - - - 0 0 - 2.417 2.417 - - - 0 - 0.00%
1998-10-07 0 0.285 0.285 - 0.285 0.285 170,000 48,450 0.2850 2.417 2.417 - 2.417 2.417 20,042 2.4174 0.00%
1998-10-05 0 0.285 0.285 - 0.285 0.285 142,000 40,470 0.2850 2.417 2.417 - 2.417 2.417 16,741 2.4174 -1.72%
1998-09-30 0 0.290 0.290 - 0.290 0.290 40,000 11,600 0.2900 2.460 2.460 - 2.460 2.460 4,716 2.4598 0.00%
1998-09-29 0 0.290 0.290 - 0.290 0.290 71,093 20,573 0.2894 2.460 2.460 - 2.460 2.460 8,382 2.4546 -1.69%
1998-09-28 0 0.295 0.290 - - - 0 0 - 2.502 2.460 - - - 0 - 0.00%
1998-09-25 0 0.295 0.295 - 0.295 0.295 90,000 26,550 0.2950 2.502 2.502 - 2.502 2.502 10,611 2.5022 0.00%
1998-09-24 0 0.295 0.290 - - - 0 0 - 2.502 2.460 - - - 0 - 0.00%
1998-09-23 0 0.295 0.295 0.310 - - 0 0 - 2.502 2.502 2.629 - - 0 - 1.72%
1998-09-22 0 0.290 0.290 0.310 0.290 0.290 128,800 37,296 0.2896 2.460 2.460 2.629 2.460 2.460 15,185 2.4561 -6.45%
1998-09-21 0 0.310 0.290 0.310 0.290 0.310 962,000 283,320 0.2945 2.629 2.460 2.629 2.460 2.629 113,415 2.4981 0.00%
1998-09-18 0 0.310 0.300 0.310 0.300 0.310 1,044,000 316,760 0.3034 2.629 2.545 2.629 2.545 2.629 123,082 2.5736 0.00%
1998-09-17 0 0.310 0.305 0.320 0.305 0.315 353,036 108,785 0.3081 2.629 2.587 2.714 2.587 2.672 41,621 2.6137 0.00%
1998-09-16 0 0.325 0.325 0.335 0.325 0.330 332,000 108,650 0.3273 2.629 2.629 2.710 2.629 2.670 41,035 2.6477 1.56%
1998-09-15 0 0.320 0.320 0.330 0.320 0.325 500,000 160,200 0.3204 2.589 2.589 2.670 2.589 2.629 61,800 2.5922 1.59%
1998-09-14 0 0.315 0.315 0.325 - - 0 0 - 2.549 2.549 2.629 - - 0 - 0.00%
1998-09-11 0 0.315 0.310 0.320 0.300 0.315 992,129 305,785 0.3082 2.549 2.508 2.589 2.427 2.549 122,627 2.4936 -1.56%
1998-09-10 0 0.320 0.320 0.330 0.315 0.320 234,000 73,880 0.3157 2.589 2.589 2.670 2.549 2.589 28,922 2.5544 6.67%
1998-09-09 0 0.300 0.300 0.310 0.300 0.300 225,000 67,450 0.2998 2.427 2.427 2.508 2.427 2.427 27,810 2.4254 0.00%
1998-09-08 0 0.300 0.310 0.315 0.300 0.315 1,444,000 442,200 0.3062 2.427 2.508 2.549 2.427 2.549 178,478 2.4776 0.00%
1998-09-07 0 0.300 0.300 0.310 0.295 0.310 130,000 39,150 0.3012 2.427 2.427 2.508 2.387 2.508 16,068 2.4365 0.00%
1998-09-04 0 0.300 0.280 0.300 0.295 0.300 580,000 171,440 0.2956 2.427 2.265 2.427 2.387 2.427 71,688 2.3915 1.69%
1998-09-03 0 0.295 0.280 0.295 0.275 0.295 16,655 4,644 0.2788 2.387 2.265 2.387 2.225 2.387 2,059 2.2560 5.36%
1998-09-02 0 0.280 0.280 0.295 0.275 0.275 100,000 27,500 0.2750 2.265 2.265 2.387 2.225 2.225 12,360 2.2249 1.82%
1998-09-01 0 0.275 0.270 0.285 0.270 0.275 296,000 80,520 0.2720 2.225 2.184 2.306 2.184 2.225 36,585 2.2009 0.00%
1998-08-31 0 0.275 0.275 0.280 0.270 0.275 127,000 34,680 0.2731 2.225 2.225 2.265 2.184 2.225 15,697 2.2093 -5.17%
1998-08-28 0 0.290 0.275 0.290 0.275 0.290 523,314 143,912 0.2750 2.346 2.225 2.346 2.225 2.346 64,681 2.2249 0.00%
1998-08-27 0 0.290 0.290 0.295 0.290 0.290 954,000 276,660 0.2900 2.346 2.346 2.387 2.346 2.346 117,914 2.3463 -1.69%
1998-08-26 0 0.295 0.290 0.295 0.290 0.295 1,110,000 321,950 0.2900 2.387 2.346 2.387 2.346 2.387 137,195 2.3467 0.00%
1998-08-25 0 0.295 0.295 0.310 0.295 0.295 300,000 88,500 0.2950 2.387 2.387 2.508 2.387 2.387 37,080 2.3867 1.72%
1998-08-24 0 0.290 0.290 0.300 0.290 0.300 1,000,000 296,000 0.2960 2.346 2.346 2.427 2.346 2.427 123,599 2.3948 -3.33%
1998-08-21 0 0.300 0.295 0.315 - - 0 0 - 2.427 2.387 2.549 - - 0 - 0.00%
1998-08-20 0 0.300 0.300 0.310 0.300 0.315 979,844 300,976 0.3072 2.427 2.427 2.508 2.427 2.549 121,108 2.4852 0.00%
1998-08-19 0 0.300 0.295 0.310 0.300 0.300 410,000 123,000 0.3000 2.427 2.387 2.508 2.427 2.427 50,676 2.4272 -3.23%
1998-08-18 0 0.310 0.300 0.315 0.300 0.310 500,000 152,000 0.3040 2.508 2.427 2.549 2.427 2.508 61,800 2.4596 -1.59%
1998-08-14 0 0.315 0.315 0.330 - - 0 0 - 2.549 2.549 2.670 - - 0 - 1.61%
1998-08-13 0 0.310 - 0.330 - - 0 0 - 2.508 - 2.670 - - 0 - 0.00%
1998-08-12 0 0.310 0.310 - 0.300 0.310 445,000 135,420 0.3043 2.508 2.508 - 2.427 2.508 55,002 2.4621 0.00%
1998-08-11 0 0.310 0.310 0.320 0.310 0.320 440,000 137,400 0.3123 2.508 2.508 2.589 2.508 2.589 54,384 2.5265 -6.06%
1998-08-10 0 0.330 0.310 0.350 0.310 0.330 90,000 27,940 0.3104 2.670 2.508 2.832 2.508 2.670 11,124 2.5117 1.54%
1998-08-07 0 0.325 - 0.350 0.325 0.355 656,059 227,393 0.3466 2.629 - 2.832 2.629 2.872 81,089 2.8043 -8.45%
1998-08-06 0 0.355 - 0.375 - - 0 0 - 2.872 - 3.034 - - 0 - 0.00%
1998-08-05 0 0.355 - 0.365 - - 0 0 - 2.872 - 2.953 - - 0 - 0.00%
1998-08-04 0 0.355 - 0.355 0.360 0.360 410,000 147,600 0.3600 2.872 - 2.872 2.913 2.913 50,676 2.9126 1.43%
1998-08-03 0 0.350 0.315 0.350 - - 0 0 - 2.832 2.549 2.832 - - 0 - 0.00%
1998-07-31 0 0.350 0.350 0.360 0.335 0.340 150,000 50,500 0.3367 2.832 2.832 2.913 2.710 2.751 18,540 2.7239 4.48%
1998-07-30 0 0.335 0.330 0.350 0.330 0.335 380,000 126,800 0.3337 2.710 2.670 2.832 2.670 2.710 46,968 2.6997 -1.47%
1998-07-29 0 0.340 0.340 0.370 0.340 0.340 146,000 49,640 0.3400 2.751 2.751 2.994 2.751 2.751 18,046 2.7508 0.00%
1998-07-28 0 0.340 0.340 0.350 0.340 0.340 80,000 27,200 0.3400 2.751 2.751 2.832 2.751 2.751 9,888 2.7508 -2.86%
1998-07-27 0 0.350 0.350 0.360 0.340 0.370 205,000 72,270 0.3525 2.832 2.832 2.913 2.751 2.994 25,338 2.8523 -5.41%
1998-07-24 0 0.370 0.335 0.370 0.335 0.370 234,000 79,130 0.3382 2.994 2.710 2.994 2.710 2.994 28,922 2.7360 4.23%
1998-07-23 0 0.355 0.350 0.360 0.350 0.355 200,000 70,750 0.3538 2.872 2.832 2.913 2.832 2.872 24,720 2.8621 -4.05%
1998-07-22 0 0.370 0.350 0.375 - - 0 0 - 2.994 2.832 3.034 - - 0 - 0.00%
1998-07-21 0 0.370 0.360 0.385 0.370 0.380 310,000 115,700 0.3732 2.994 2.913 3.115 2.994 3.074 38,316 3.0196 -3.90%
1998-07-20 0 0.385 0.370 0.385 0.370 0.390 1,042,187 396,174 0.3801 3.115 2.994 3.115 2.994 3.155 128,814 3.0756 4.05%
1998-07-17 0 0.370 0.365 0.385 0.360 0.370 465,000 171,870 0.3696 2.994 2.953 3.115 2.913 2.994 57,474 2.9904 -2.63%
1998-07-16 0 0.380 0.365 0.385 - - 0 0 - 3.074 2.953 3.115 - - 0 - 0.00%
1998-07-15 0 0.380 0.360 0.385 0.380 0.380 100,000 38,000 0.3800 3.074 2.913 3.115 3.074 3.074 12,360 3.0744 4.11%
1998-07-14 0 0.365 0.360 0.385 0.365 0.380 420,000 155,900 0.3712 2.953 2.913 3.115 2.953 3.074 51,912 3.0032 -6.41%
1998-07-13 0 0.390 0.375 0.390 0.370 0.390 250,000 94,100 0.3764 3.155 3.034 3.155 2.994 3.155 30,900 3.0453 2.63%
1998-07-10 0 0.380 0.380 0.400 0.375 0.380 95,000 35,830 0.3772 3.074 3.074 3.236 3.034 3.074 11,742 3.0515 -5.00%
1998-07-09 0 0.400 0.400 0.405 0.390 0.400 70,000 27,700 0.3957 3.236 3.236 3.277 3.155 3.236 8,652 3.2016 -2.44%
1998-07-08 0 0.410 0.400 0.415 0.395 0.410 651,752 263,033 0.4036 3.317 3.236 3.358 3.196 3.317 80,556 3.2652 3.80%
1998-07-07 0 0.395 0.390 0.410 0.390 0.395 400,000 156,150 0.3904 3.196 3.155 3.317 3.155 3.196 49,440 3.1584 -3.66%
1998-07-06 0 0.410 0.400 0.415 0.390 0.410 1,310,000 521,000 0.3977 3.317 3.236 3.358 3.155 3.317 161,915 3.2177 0.00%
1998-07-03 0 0.410 0.395 0.410 0.395 0.410 90,000 36,000 0.4000 3.317 3.196 3.317 3.196 3.317 11,124 3.2363 -1.20%
1998-07-02 0 0.415 0.400 0.415 0.390 0.415 1,054,000 425,970 0.4041 3.358 3.236 3.358 3.155 3.358 130,274 3.2698 3.75%
1998-06-30 0 0.400 0.390 0.400 0.395 0.400 120,000 47,500 0.3958 3.236 3.155 3.236 3.196 3.236 14,832 3.2025 -4.76%
1998-06-29 0 0.420 0.400 0.415 0.395 0.420 1,015,000 409,400 0.4033 3.398 3.236 3.358 3.196 3.398 125,453 3.2634 -2.33%
1998-06-26 0 0.430 0.415 0.430 0.415 0.430 1,370,000 576,150 0.4205 3.479 3.358 3.479 3.358 3.479 169,331 3.4025 -3.37%
1998-06-25 0 0.445 0.435 0.445 0.425 0.445 1,369,000 592,040 0.4325 3.600 3.519 3.600 3.439 3.600 169,208 3.4989 4.71%
1998-06-24 0 0.425 0.410 0.425 0.395 0.425 761,562 309,997 0.4071 3.439 3.317 3.439 3.196 3.439 94,129 3.2933 3.66%
1998-06-23 0 0.410 0.405 0.410 0.410 0.420 710,000 293,100 0.4128 3.317 3.277 3.317 3.317 3.398 87,756 3.3400 0.00%
1998-06-22 0 0.410 0.400 0.425 0.395 0.410 970,000 388,650 0.4007 3.317 3.236 3.439 3.196 3.317 119,891 3.2417 3.80%
1998-06-19 0 0.395 0.385 0.400 0.370 0.395 393,000 150,620 0.3833 3.196 3.115 3.236 2.994 3.196 48,575 3.1008 1.28%
1998-06-18 0 0.390 0.380 0.390 0.360 0.400 1,618,000 628,190 0.3883 3.155 3.074 3.155 2.913 3.236 199,984 3.1412 8.33%
1998-06-17 0 0.360 0.345 0.365 0.330 0.360 1,959,000 666,490 0.3402 2.913 2.791 2.953 2.670 2.913 242,131 2.7526 9.09%
1998-06-16 0 0.330 0.325 0.330 0.325 0.350 741,311 248,243 0.3349 2.670 2.629 2.670 2.629 2.832 91,626 2.7093 -9.59%
1998-06-15 0 0.365 0.350 0.370 0.350 0.415 909,000 342,540 0.3768 2.953 2.832 2.994 2.832 3.358 112,352 3.0488 -12.05%
1998-06-12 0 0.415 0.410 0.415 0.410 0.425 730,000 307,000 0.4205 3.358 3.317 3.358 3.317 3.439 90,228 3.4025 -3.49%
1998-06-11 0 0.430 0.420 0.435 0.420 0.435 515,000 220,680 0.4285 3.479 3.398 3.519 3.398 3.519 63,654 3.4669 -4.44%
1998-06-10 0 0.450 0.440 0.450 0.415 0.465 1,035,468 447,518 0.4322 3.641 3.560 3.641 3.358 3.762 127,983 3.4967 -1.10%
1998-06-09 0 0.455 0.450 0.470 0.440 0.455 1,176,250 526,273 0.4474 3.681 3.641 3.803 3.560 3.681 145,384 3.6199 -2.15%
1998-06-08 0 0.465 0.455 0.470 0.450 0.465 1,469,009 674,524 0.4592 3.762 3.681 3.803 3.641 3.762 181,569 3.7150 -1.06%
1998-06-05 0 0.470 0.460 0.470 0.470 0.475 221,000 104,670 0.4736 3.803 3.722 3.803 3.803 3.843 27,315 3.8319 0.00%
1998-06-04 0 0.470 0.470 0.475 0.470 0.490 2,910,000 1,375,650 0.4727 3.803 3.803 3.843 3.803 3.964 359,674 3.8247 -4.08%
1998-06-03 0 0.490 0.485 0.490 0.470 0.490 2,180,000 1,047,700 0.4806 3.964 3.924 3.964 3.803 3.964 269,447 3.8883 1.03%
1998-06-02 0 0.485 0.470 0.485 0.440 0.485 1,337,000 614,660 0.4597 3.924 3.803 3.924 3.560 3.924 165,252 3.7195 4.30%
1998-06-01 0 0.465 0.455 0.470 0.440 0.465 2,610,000 1,185,550 0.4542 3.762 3.681 3.803 3.560 3.762 322,595 3.6750 2.20%
1998-05-29 0 0.455 0.455 0.460 0.455 0.460 1,170,000 541,250 0.4626 3.681 3.681 3.722 3.681 3.722 144,611 3.7428 -3.19%
1998-05-28 0 0.470 0.465 0.470 0.450 0.475 2,078,000 965,090 0.4644 3.803 3.762 3.803 3.641 3.843 256,840 3.7576 -2.08%
1998-05-27 0 0.480 0.475 0.485 0.480 0.490 3,338,289 1,606,614 0.4813 3.884 3.843 3.924 3.884 3.964 412,611 3.8938 -5.88%
1998-05-26 0 0.510 0.500 0.510 0.485 0.570 6,251,000 3,202,840 0.5124 4.126 4.045 4.126 3.924 4.612 772,620 4.1454 -7.27%
1998-05-25 0 0.550 0.530 0.550 0.540 0.570 2,410,000 1,324,200 0.5495 4.450 4.288 4.450 4.369 4.612 297,875 4.4455 -3.51%
1998-05-22 0 0.570 0.560 0.570 0.530 0.580 10,290,000 5,692,300 0.5532 4.612 4.531 4.612 4.288 4.693 1,271,838 4.4756 1.79%
1998-05-21 0 0.560 0.550 0.560 0.500 0.560 5,378,000 2,876,720 0.5349 4.531 4.450 4.531 4.045 4.531 664,718 4.3277 9.80%
1998-05-20 0 0.510 0.510 0.520 0.475 0.510 2,050,000 1,014,660 0.4950 4.126 4.126 4.207 3.843 4.126 253,379 4.0045 6.25%
1998-05-19 0 0.480 0.470 0.480 0.470 0.480 1,650,000 785,200 0.4759 3.884 3.803 3.884 3.803 3.884 203,939 3.8502 0.00%
1998-05-18 0 0.480 0.475 0.490 0.470 0.500 4,948,000 2,405,820 0.4862 3.884 3.843 3.964 3.803 4.045 611,570 3.9338 -7.69%
1998-05-15 0 0.520 0.500 0.520 0.500 0.520 461,619 234,649 0.5083 4.207 4.045 4.207 4.045 4.207 57,056 4.1126 0.00%
1998-05-14 0 0.520 0.520 0.530 0.490 0.530 2,310,000 1,166,950 0.5052 4.207 4.207 4.288 3.964 4.288 285,515 4.0872 6.12%
1998-05-13 0 0.490 0.480 0.490 0.480 0.540 3,522,000 1,807,840 0.5133 3.964 3.884 3.964 3.884 4.369 435,317 4.1529 -10.91%
1998-05-12 0 0.550 0.540 0.550 0.520 0.580 4,192,500 2,326,930 0.5550 4.450 4.369 4.450 4.207 4.693 518,191 4.4905 -3.51%
1998-05-11 0 0.570 0.550 0.570 0.550 0.590 4,458,000 2,506,000 0.5621 4.612 4.450 4.612 4.450 4.773 551,006 4.5480 -3.39%
1998-05-08 0 0.590 0.590 0.600 0.560 0.600 5,103,000 2,967,060 0.5814 4.773 4.773 4.854 4.531 4.854 630,728 4.7042 3.51%
1998-05-07 0 0.570 0.570 0.580 0.550 0.610 9,427,280 5,529,028 0.5865 4.612 4.612 4.693 4.450 4.935 1,165,207 4.7451 -6.56%
1998-05-06 0 0.610 0.600 0.610 0.590 0.620 4,555,000 2,761,410 0.6062 4.935 4.854 4.935 4.773 5.016 562,996 4.9049 1.67%
1998-05-05 0 0.600 0.590 0.610 0.580 0.650 15,060,229 9,259,011 0.6148 4.854 4.773 4.935 4.693 5.259 1,861,436 4.9741 -6.25%
1998-05-04 0 0.640 0.630 0.650 0.620 0.650 12,692,000 8,017,800 0.6317 5.178 5.097 5.259 5.016 5.259 1,568,724 5.1110 1.59%
1998-05-01 0 0.630 0.630 0.640 0.620 0.650 22,914,937 14,495,655 0.6326 5.097 5.097 5.178 5.016 5.259 2,832,274 5.1180 3.28%
1998-04-30 0 0.610 0.600 0.620 0.600 0.650 38,096,625 23,535,779 0.6178 4.935 4.854 5.016 4.854 5.259 4,708,722 4.9983 -4.69%
1998-04-29 0 0.640 0.620 0.640 0.600 0.640 13,878,500 8,570,165 0.6175 5.178 5.016 5.178 4.854 5.178 1,715,375 4.9961 3.23%
1998-04-28 0 0.620 0.610 0.620 0.530 0.620 16,302,799 9,640,216 0.5913 5.016 4.935 5.016 4.288 5.016 2,015,017 4.7842 8.77%
1998-04-27 0 0.570 0.560 0.570 0.550 0.590 8,102,000 4,608,830 0.5689 4.612 4.531 4.612 4.450 4.773 1,001,403 4.6024 -6.56%
1998-04-24 0 0.610 0.600 0.610 0.590 0.610 12,426,000 7,491,520 0.6029 4.935 4.854 4.935 4.773 4.935 1,535,847 4.8778 3.39%
1998-04-23 0 0.590 0.570 0.590 0.580 0.620 13,622,000 8,166,840 0.5995 4.773 4.612 4.773 4.693 5.016 1,683,672 4.8506 0.00%
1998-04-22 0 0.590 0.580 0.600 0.580 0.620 11,081,000 6,625,200 0.5979 4.773 4.693 4.854 4.693 5.016 1,369,606 4.8373 -1.67%
1998-04-21 0 0.600 0.590 0.600 0.600 0.660 21,360,093 13,557,293 0.6347 4.854 4.773 4.854 4.854 5.340 2,640,096 5.1352 -7.69%
1998-04-20 0 0.650 0.650 0.660 0.650 0.670 26,832,187 17,708,002 0.6600 5.259 5.259 5.340 5.259 5.421 3,316,444 5.3395 0.00%
1998-04-17 0 0.650 0.640 0.650 0.610 0.650 29,332,870 18,425,799 0.6282 5.259 5.178 5.259 4.935 5.259 3,625,527 5.0822 4.84%
1998-04-16 0 0.620 0.610 0.620 0.590 0.630 17,965,750 10,874,900 0.6053 5.016 4.935 5.016 4.773 5.097 2,220,557 4.8974 3.33%
1998-04-15 0 0.600 0.600 0.610 0.590 0.620 27,819,685 16,842,667 0.6054 4.854 4.854 4.935 4.773 5.016 3,438,498 4.8983 -1.64%
1998-04-14 0 0.610 0.600 0.610 0.560 0.620 31,900,000 19,142,050 0.6001 4.935 4.854 4.935 4.531 5.016 3,942,823 4.8549 7.02%
1998-04-09 0 0.570 0.560 0.570 0.530 0.570 14,298,687 7,919,804 0.5539 4.612 4.531 4.612 4.288 4.612 1,767,310 4.4813 3.64%
1998-04-08 0 0.550 0.540 0.550 0.510 0.560 22,298,999 11,972,096 0.5369 4.450 4.369 4.450 4.126 4.531 2,756,144 4.3438 3.77%
1998-04-07 0 0.530 0.520 0.530 0.480 0.530 11,345,750 5,687,155 0.5013 4.288 4.207 4.288 3.884 4.288 1,402,329 4.0555 15.22%
1998-04-03 0 0.460 0.455 0.460 0.430 0.530 9,565,500 4,682,665 0.4895 3.722 3.681 3.722 3.479 4.288 1,182,291 3.9607 -11.54%
1998-04-02 0 0.520 0.520 0.530 0.510 0.550 16,864,375 8,978,436 0.5324 4.207 4.207 4.288 4.126 4.450 2,084,428 4.3074 -1.89%
1998-04-01 0 0.530 0.520 0.530 0.510 0.550 21,031,750 11,138,198 0.5296 4.288 4.207 4.288 4.126 4.450 2,599,513 4.2847 0.00%
1998-03-31 0 0.530 0.520 0.530 0.510 0.540 20,348,157 10,604,860 0.5212 4.288 4.207 4.288 4.126 4.369 2,515,021 4.2166 3.92%
1998-03-30 0 0.510 0.500 0.510 0.480 0.520 32,419,750 16,327,703 0.5036 4.126 4.045 4.126 3.884 4.207 4,007,064 4.0747 6.25%
1998-03-27 0 0.480 0.475 0.480 0.440 0.485 22,964,304 10,754,763 0.4683 3.884 3.843 3.884 3.560 3.924 2,838,376 3.7891 5.49%
1998-03-26 0 0.455 0.450 0.460 0.435 0.460 8,907,000 3,958,960 0.4445 3.681 3.641 3.722 3.519 3.722 1,100,900 3.5961 4.60%
1998-03-25 0 0.435 0.430 0.435 0.405 0.440 14,151,437 6,080,955 0.4297 3.519 3.479 3.519 3.277 3.560 1,749,110 3.4766 4.82%
1998-03-24 0 0.415 0.400 0.415 0.400 0.430 3,250,000 1,326,300 0.4081 3.358 3.236 3.358 3.236 3.479 401,698 3.3017 -3.49%
1998-03-23 0 0.430 0.425 0.435 0.395 0.430 7,445,000 3,076,960 0.4133 3.479 3.439 3.519 3.196 3.479 920,198 3.3438 6.17%
1998-03-20 0 0.405 0.400 0.405 0.400 0.430 4,223,000 1,726,910 0.4089 3.277 3.236 3.277 3.236 3.479 521,961 3.3085 -5.81%
1998-03-19 0 0.430 0.430 0.435 0.430 0.450 11,834,000 5,140,230 0.4344 3.479 3.479 3.519 3.479 3.641 1,462,676 3.5143 1.18%
1998-03-18 0 0.425 0.425 0.430 0.410 0.440 16,685,250 7,099,085 0.4255 3.439 3.439 3.479 3.317 3.560 2,062,288 3.4423 -1.16%
1998-03-17 0 0.430 0.425 0.435 0.350 0.430 19,341,000 8,048,060 0.4161 3.479 3.439 3.519 2.832 3.479 2,390,537 3.3666 19.44%
1998-03-16 0 0.360 0.360 0.370 0.355 0.360 154,750 55,590 0.3592 2.913 2.913 2.994 2.872 2.913 19,127 2.9064 0.00%
1998-03-13 0 0.360 0.355 0.360 0.355 0.370 315,000 113,680 0.3609 2.913 2.872 2.913 2.872 2.994 38,934 2.9198 -1.37%
1998-03-12 0 0.365 0.360 0.365 0.360 0.365 855,128 308,461 0.3607 2.953 2.913 2.953 2.913 2.953 105,693 2.9185 0.00%
1998-03-11 0 0.365 0.365 0.375 0.365 0.380 586,000 214,920 0.3668 2.953 2.953 3.034 2.953 3.074 72,429 2.9673 1.39%
1998-03-10 0 0.360 0.360 0.365 0.360 0.365 1,108,108 401,335 0.3622 2.913 2.913 2.953 2.913 2.953 136,962 2.9303 -1.37%
1998-03-09 0 0.365 0.355 0.375 0.365 0.370 92,000 33,780 0.3672 2.953 2.872 3.034 2.953 2.994 11,371 2.9707 0.00%
1998-03-06 0 0.365 0.350 0.365 0.365 0.365 80,000 29,200 0.3650 2.953 2.832 2.953 2.953 2.953 9,888 2.9531 5.80%
1998-03-05 0 0.345 0.340 0.370 0.340 0.370 3,077,000 1,104,180 0.3588 2.791 2.751 2.994 2.751 2.994 380,316 2.9033 -6.76%
1998-03-04 0 0.370 0.370 0.375 0.370 0.380 846,000 313,770 0.3709 2.994 2.994 3.034 2.994 3.074 104,565 3.0007 0.00%
1998-03-03 0 0.370 0.370 0.380 0.360 0.380 1,455,000 544,700 0.3744 2.994 2.994 3.074 2.913 3.074 179,837 3.0289 4.23%
1998-03-02 0 0.355 0.355 0.375 0.355 0.390 2,106,467 802,443 0.3809 2.872 2.872 3.034 2.872 3.155 260,358 3.0821 -11.25%
1998-02-27 0 0.400 0.400 0.405 0.395 0.405 750,000 300,110 0.4001 3.236 3.236 3.277 3.196 3.277 92,700 3.2374 -3.61%
1998-02-26 0 0.415 0.405 0.415 0.390 0.425 5,725,875 2,361,694 0.4125 3.358 3.277 3.358 3.155 3.439 707,715 3.3371 5.06%
1998-02-25 0 0.395 0.395 0.400 0.390 0.410 2,268,000 896,280 0.3952 3.196 3.196 3.236 3.155 3.317 280,324 3.1973 -3.66%
1998-02-24 0 0.410 0.410 0.415 0.380 0.410 4,769,500 1,888,420 0.3959 3.317 3.317 3.358 3.074 3.317 589,508 3.2034 9.33%
1998-02-23 0 0.375 0.365 0.380 0.355 0.380 2,520,000 933,100 0.3703 3.034 2.953 3.074 2.872 3.074 311,471 2.9958 8.70%
1998-02-20 0 0.345 0.340 0.350 0.335 0.350 670,000 230,050 0.3434 2.791 2.751 2.832 2.710 2.832 82,812 2.7780 -2.82%
1998-02-19 0 0.355 0.345 0.360 0.345 0.365 830,000 290,850 0.3504 2.872 2.791 2.913 2.791 2.953 102,588 2.8351 2.90%
1998-02-18 0 0.345 0.345 0.360 0.340 0.360 927,750 324,603 0.3499 2.791 2.791 2.913 2.751 2.913 114,669 2.8308 -4.17%
1998-02-17 0 0.360 0.350 0.360 0.350 0.370 550,000 195,500 0.3555 2.913 2.832 2.913 2.832 2.994 67,980 2.8759 1.41%
1998-02-16 0 0.355 0.345 0.355 0.330 0.370 930,000 321,810 0.3460 2.872 2.791 2.872 2.670 2.994 114,948 2.7996 -4.05%
1998-02-13 0 0.370 0.365 0.375 0.365 0.410 1,328,000 511,850 0.3854 2.994 2.953 3.034 2.953 3.317 164,140 3.1184 -8.64%
1998-02-12 0 0.405 0.400 0.410 0.400 0.420 2,002,000 816,100 0.4076 3.277 3.236 3.317 3.236 3.398 247,446 3.2981 -2.41%
1998-02-11 0 0.415 0.415 0.420 0.380 0.430 7,486,000 3,107,480 0.4151 3.358 3.358 3.398 3.074 3.479 925,266 3.3585 10.67%
1998-02-10 0 0.375 0.365 0.380 0.365 0.405 1,762,000 692,050 0.3928 3.034 2.953 3.074 2.953 3.277 217,782 3.1777 -6.25%
1998-02-09 0 0.400 0.385 0.405 0.390 0.425 1,500,000 615,600 0.4104 3.236 3.115 3.277 3.155 3.439 185,399 3.3204 -1.23%
1998-02-06 0 0.405 0.405 0.415 0.370 0.420 6,955,369 2,841,863 0.4086 3.277 3.277 3.358 2.994 3.398 859,680 3.3057 12.50%
1998-02-05 0 0.360 0.350 0.365 0.350 0.365 1,497,000 533,180 0.3562 2.913 2.832 2.953 2.832 2.953 185,028 2.8816 4.35%
1998-02-04 0 0.345 0.335 0.345 0.315 0.350 2,142,000 712,800 0.3328 2.791 2.710 2.791 2.549 2.832 264,750 2.6924 13.11%
1998-02-03 0 0.305 0.295 0.305 0.265 0.320 1,520,000 446,800 0.2939 2.468 2.387 2.468 2.144 2.589 187,871 2.3782 22.00%
1998-02-02 0 0.250 0.250 0.270 0.248 0.250 379,000 94,660 0.2498 2.023 2.023 2.184 2.006 2.023 46,844 2.0207 1.63%
1998-01-27 0 0.246 0.242 - - - 0 0 - 1.990 1.958 - - - 0 - 0.00%
1998-01-26 0 0.246 0.242 0.265 0.246 0.246 310,000 76,260 0.2460 1.990 1.958 2.144 1.990 1.990 38,316 1.9903 -7.17%
1998-01-23 0 0.265 0.255 0.265 0.265 0.265 350,000 91,550 0.2616 2.144 2.063 2.144 2.144 2.144 43,260 2.1163 -3.64%
1998-01-22 0 0.275 0.275 0.280 0.260 0.300 1,150,000 308,200 0.2680 2.225 2.225 2.265 2.104 2.427 142,139 2.1683 -1.79%
1998-01-21 0 0.280 0.270 0.280 0.270 0.290 2,490,000 697,700 0.2802 2.265 2.184 2.265 2.184 2.346 307,763 2.2670 -3.45%
1998-01-20 0 0.290 0.280 0.290 0.270 0.290 1,761,000 503,180 0.2857 2.346 2.265 2.346 2.184 2.346 217,659 2.3118 0.00%
1998-01-19 0 0.290 0.270 0.290 0.260 0.330 1,720,000 495,040 0.2878 2.346 2.184 2.346 2.104 2.670 212,591 2.3286 -9.38%
1998-01-16 0 0.330 0.320 0.330 0.300 0.335 1,601,000 526,750 0.3290 2.589 2.511 2.589 2.354 2.628 204,067 2.5813 0.00%
1998-01-15 0 0.330 0.310 0.340 0.310 0.335 2,140,000 702,850 0.3284 2.589 2.432 2.667 2.432 2.628 272,769 2.5767 -4.35%
1998-01-14 0 0.345 0.330 0.345 0.310 0.355 1,981,188 670,063 0.3382 2.707 2.589 2.707 2.432 2.785 252,526 2.6534 15.00%
1998-01-13 0 0.300 0.300 0.310 0.300 0.320 515,000 157,260 0.3054 2.354 2.354 2.432 2.354 2.511 65,643 2.3957 0.00%
1998-01-12 0 0.300 0.290 0.340 0.290 0.350 300,000 97,200 0.3240 2.354 2.275 2.667 2.275 2.746 38,239 2.5419 -25.00%
1998-01-09 0 0.400 0.385 0.400 0.385 0.400 536,000 213,500 0.3983 3.138 3.021 3.138 3.021 3.138 68,320 3.1250 -2.44%
1998-01-08 0 0.410 0.400 0.410 0.380 0.420 329,000 132,240 0.4019 3.217 3.138 3.217 2.981 3.295 41,935 3.1535 -4.65%
1998-01-07 0 0.430 0.420 0.430 0.420 0.450 319,872 138,550 0.4331 3.374 3.295 3.374 3.295 3.530 40,772 3.3982 -7.53%
1998-01-06 0 0.465 0.460 0.470 0.450 0.465 781,000 355,610 0.4553 3.648 3.609 3.687 3.530 3.648 99,548 3.5723 1.09%
1998-01-05 0 0.460 0.450 0.455 0.455 0.480 957,843 445,292 0.4649 3.609 3.530 3.570 3.570 3.766 122,089 3.6473 -1.08%
1998-01-02 0 0.465 0.455 0.470 0.450 0.465 805,014 366,786 0.4556 3.648 3.570 3.687 3.530 3.648 102,609 3.5746 2.20%
1997-12-31 0 0.455 0.440 - 0.440 0.455 1,207,458 534,973 0.4431 3.570 3.452 - 3.452 3.570 153,905 3.4760 0.00%
1997-12-30 0 0.455 0.450 0.460 0.440 0.460 1,057,094 475,569 0.4499 3.570 3.530 3.609 3.452 3.609 134,739 3.5296 0.00%
1997-12-29 0 0.455 0.445 0.455 0.445 0.460 1,134,000 508,140 0.4481 3.570 3.491 3.570 3.491 3.609 144,542 3.5155 1.11%
1997-12-24 0 0.450 0.445 0.455 0.440 0.450 1,088,000 486,220 0.4469 3.530 3.491 3.570 3.452 3.530 138,679 3.5061 0.00%
1997-12-23 0 0.450 0.450 0.455 0.440 0.465 2,420,000 1,076,150 0.4447 3.530 3.530 3.570 3.452 3.648 308,458 3.4888 0.00%
1997-12-22 0 0.450 0.440 0.460 0.430 0.470 4,044,000 1,817,730 0.4495 3.530 3.452 3.609 3.374 3.687 515,456 3.5264 0.00%
1997-12-19 0 0.450 0.440 0.450 0.380 0.450 420,000 177,080 0.4216 3.530 3.452 3.530 2.981 3.530 53,534 3.3078 7.14%
1997-12-18 0 0.420 0.420 0.440 0.415 0.440 702,000 295,630 0.4211 3.295 3.295 3.452 3.256 3.452 89,478 3.3039 -6.67%
1997-12-17 0 0.450 0.430 0.455 0.420 0.460 1,322,000 579,530 0.4384 3.530 3.374 3.570 3.295 3.609 168,505 3.4393 0.00%
1997-12-16 0 0.450 0.440 0.450 0.450 0.490 1,000,000 457,600 0.4576 3.530 3.452 3.530 3.530 3.844 127,462 3.5901 -8.16%
1997-12-15 0 0.490 0.470 0.490 0.470 0.520 2,090,000 1,036,800 0.4961 3.844 3.687 3.844 3.687 4.080 266,395 3.8920 3.16%
1997-12-12 0 0.475 0.470 0.480 0.460 0.490 572,000 271,280 0.4743 3.727 3.687 3.766 3.609 3.844 72,908 3.7208 -3.06%
1997-12-11 0 0.490 - 0.490 0.490 0.490 55,000 26,890 0.4889 3.844 - 3.844 3.844 3.844 7,010 3.8357 -2.00%
1997-12-10 0 0.500 0.490 0.500 0.490 0.500 1,287,000 640,250 0.4975 3.923 3.844 3.923 3.844 3.923 164,044 3.9029 3.09%
1997-12-09 0 0.485 0.480 0.485 0.485 0.490 150,000 73,250 0.4883 3.805 3.766 3.805 3.805 3.844 19,119 3.8312 -2.02%
1997-12-08 0 0.495 0.495 0.500 0.490 0.500 320,000 159,050 0.4970 3.884 3.884 3.923 3.844 3.923 40,788 3.8994 1.02%
1997-12-05 0 0.490 0.485 0.490 0.490 0.490 360,000 176,400 0.4900 3.844 3.805 3.844 3.844 3.844 45,886 3.8443 0.00%
1997-12-04 0 0.490 0.490 0.500 0.480 0.480 427,000 204,930 0.4799 3.844 3.844 3.923 3.766 3.766 54,426 3.7653 2.08%
1997-12-03 0 0.480 0.475 0.500 0.480 0.485 588,611 283,809 0.4822 3.766 3.727 3.923 3.766 3.805 75,026 3.7828 -3.03%
1997-12-02 0 0.495 0.495 0.500 0.485 0.490 431,000 210,990 0.4895 3.884 3.884 3.923 3.805 3.844 54,936 3.8406 -2.94%
1997-12-01 0 0.510 0.490 0.530 0.490 0.510 1,066,000 528,700 0.4960 4.001 3.844 4.158 3.844 4.001 135,874 3.8911 4.08%
1997-11-28 0 0.490 0.490 0.495 0.480 0.495 630,000 308,350 0.4894 3.844 3.844 3.884 3.766 3.884 80,301 3.8399 -1.01%
1997-11-27 0 0.495 0.495 0.520 0.490 0.520 1,381,000 699,170 0.5063 3.884 3.884 4.080 3.844 4.080 176,025 3.9720 -8.33%
1997-11-26 0 0.540 0.540 0.550 0.530 0.540 1,641,468 879,865 0.5360 4.237 4.237 4.315 4.158 4.237 209,225 4.2054 0.00%
1997-11-25 0 0.540 0.540 0.550 0.520 0.550 1,370,000 726,540 0.5303 4.237 4.237 4.315 4.080 4.315 174,623 4.1606 -5.26%
1997-11-24 0 0.570 0.550 0.580 0.520 0.570 2,752,000 1,489,820 0.5414 4.472 4.315 4.550 4.080 4.472 350,775 4.2472 1.79%
1997-11-21 0 0.560 0.550 0.570 0.520 0.560 7,113,563 3,829,732 0.5384 4.393 4.315 4.472 4.080 4.393 906,709 4.2238 9.80%
1997-11-20 0 0.510 0.510 0.520 0.480 0.510 2,494,000 1,251,040 0.5016 4.001 4.001 4.080 3.766 4.001 317,890 3.9354 5.15%
1997-11-19 0 0.485 0.475 0.485 0.465 0.485 808,000 385,650 0.4773 3.805 3.727 3.805 3.648 3.805 102,989 3.7446 1.04%
1997-11-18 0 0.480 0.480 0.485 0.460 0.490 1,249,000 596,430 0.4775 3.766 3.766 3.805 3.609 3.844 159,200 3.7464 3.23%
1997-11-17 0 0.465 0.460 0.465 0.460 0.470 1,466,000 686,270 0.4681 3.648 3.609 3.648 3.609 3.687 186,859 3.6727 2.20%
1997-11-14 0 0.455 0.455 0.470 0.435 0.460 2,057,000 917,820 0.4462 3.570 3.570 3.687 3.413 3.609 262,189 3.5006 5.81%
1997-11-13 0 0.430 0.420 0.440 0.400 0.430 2,405,000 1,002,890 0.4170 3.374 3.295 3.452 3.138 3.374 306,546 3.2716 7.50%
1997-11-12 0 0.400 0.390 0.415 0.380 0.420 3,517,000 1,441,700 0.4099 3.138 3.060 3.256 2.981 3.295 448,284 3.2160 -9.09%
1997-11-11 0 0.440 0.430 0.440 0.440 0.460 1,141,000 515,380 0.4517 3.452 3.374 3.452 3.452 3.609 145,434 3.5437 -3.30%
1997-11-10 0 0.455 0.455 0.470 0.455 0.490 2,673,000 1,259,550 0.4712 3.570 3.570 3.687 3.570 3.844 340,706 3.6969 -7.14%
1997-11-07 0 0.490 0.475 0.520 0.450 0.500 3,329,625 1,588,221 0.4770 3.844 3.727 4.080 3.530 3.923 424,400 3.7423 -5.77%
1997-11-06 0 0.520 0.510 0.520 0.520 0.620 4,539,000 2,512,300 0.5535 4.080 4.001 4.080 4.080 4.864 578,550 4.3424 -8.77%
1997-11-05 0 0.570 0.560 0.570 0.550 0.600 5,517,000 3,164,880 0.5737 4.472 4.393 4.472 4.315 4.707 703,208 4.5006 1.79%
1997-11-04 0 0.560 0.560 0.590 0.510 0.680 23,838,901 14,677,531 0.6157 4.393 4.393 4.629 4.001 5.335 3,038,553 4.8304 16.67%
1997-11-03 0 0.480 0.480 0.490 0.385 0.480 7,458,000 3,238,170 0.4342 3.766 3.766 3.844 3.021 3.766 950,611 3.4064 33.33%
1997-10-31 0 0.360 0.360 0.370 0.345 0.380 3,512,000 1,262,650 0.3595 2.824 2.824 2.903 2.707 2.981 447,646 2.8206 1.41%
1997-10-30 0 0.355 0.350 0.360 0.340 0.375 1,978,000 701,090 0.3544 2.785 2.746 2.824 2.667 2.942 252,120 2.7808 -5.33%
1997-10-29 0 0.375 0.370 0.375 0.365 0.390 2,542,098 961,081 0.3781 2.942 2.903 2.942 2.864 3.060 324,021 2.9661 2.74%
1997-10-28 0 0.365 0.365 0.380 0.340 0.385 360,000 130,850 0.3635 2.864 2.864 2.981 2.667 3.021 45,886 2.8516 -7.59%
1997-10-27 0 0.395 0.390 0.395 0.390 0.430 2,678,000 1,080,600 0.4035 3.099 3.060 3.099 3.060 3.374 341,343 3.1657 -7.06%
1997-10-24 0 0.425 0.430 0.440 0.390 0.490 4,973,000 2,200,850 0.4426 3.334 3.374 3.452 3.060 3.844 633,868 3.4721 1.19%
1997-10-23 0 0.420 - 0.420 0.420 0.490 467,000 210,920 0.4516 3.295 - 3.295 3.295 3.844 59,525 3.5434 -14.29%
1997-10-22 0 0.490 0.465 0.490 0.460 0.510 1,848,000 902,000 0.4881 3.844 3.648 3.844 3.609 4.001 235,550 3.8293 1.03%
1997-10-21 0 0.485 0.485 0.500 0.485 0.550 2,319,000 1,170,240 0.5046 3.805 3.805 3.923 3.805 4.315 295,584 3.9591 -8.49%
1997-10-20 0 0.530 0.530 0.540 0.530 0.570 1,471,000 811,180 0.5514 4.158 4.158 4.237 4.158 4.472 187,497 4.3264 -7.02%
1997-10-17 0 0.570 0.560 0.570 0.530 0.590 5,616,000 3,033,830 0.5402 4.472 4.393 4.472 4.158 4.629 715,826 4.2382 3.64%
1997-10-16 0 0.550 0.530 0.570 0.500 0.550 2,580,000 1,337,860 0.5186 4.315 4.158 4.472 3.923 4.315 328,852 4.0683 3.77%
1997-10-15 0 0.530 0.530 0.550 0.510 0.600 2,269,000 1,238,430 0.5458 4.158 4.158 4.315 4.001 4.707 289,211 4.2821 -17.19%
1997-10-14 0 0.640 0.640 0.660 0.610 0.690 1,067,937 699,065 0.6546 5.021 5.021 5.178 4.786 5.413 136,121 5.1356 -1.54%
1997-10-13 0 0.650 0.630 0.650 0.650 0.700 1,957,000 1,324,520 0.6768 5.100 4.943 5.100 5.100 5.492 249,443 5.3099 -8.45%
1997-10-09 0 0.710 0.700 0.750 0.650 0.780 2,164,437 1,568,946 0.7249 5.570 5.492 5.884 5.100 6.119 275,883 5.6870 -12.35%
1997-10-08 0 0.810 0.810 0.820 0.810 0.830 1,340,471 1,098,403 0.8194 6.355 6.355 6.433 6.355 6.512 170,859 6.4287 -3.57%
1997-10-07 0 0.840 0.820 0.840 0.820 0.880 1,293,062 1,090,298 0.8432 6.590 6.433 6.590 6.433 6.904 164,816 6.6152 -2.33%
1997-10-06 0 0.860 0.860 0.880 0.860 0.910 2,456,000 2,177,360 0.8865 6.747 6.747 6.904 6.747 7.139 313,047 6.9554 -5.49%
1997-10-03 0 0.910 0.900 0.910 0.890 0.960 2,572,000 2,353,860 0.9152 7.139 7.061 7.139 6.982 7.532 327,832 7.1801 -3.19%
1997-09-30 0 0.940 0.930 0.940 0.930 0.990 2,276,000 2,194,960 0.9644 7.375 7.296 7.375 7.296 7.767 290,103 7.5661 -6.00%
1997-09-29 0 1.000 0.990 1.000 1.000 1.030 3,873,000 3,891,630 1.0048 7.845 7.767 7.845 7.845 8.081 493,660 7.8832 -2.91%
1997-09-26 0 1.030 1.020 1.030 1.010 1.030 8,565,000 8,697,740 1.0155 8.081 8.002 8.081 7.924 8.081 1,091,712 7.9671 3.00%
1997-09-25 0 1.000 0.990 1.000 0.980 1.050 7,118,000 7,210,260 1.0130 7.845 7.767 7.845 7.689 8.238 907,274 7.9472 -1.96%
1997-09-24 0 1.020 1.020 1.030 1.010 1.080 9,120,000 9,527,560 1.0447 8.002 8.002 8.081 7.924 8.473 1,162,453 8.1961 -2.86%
1997-09-23 0 1.050 1.030 1.050 1.010 1.080 10,759,000 11,297,250 1.0500 8.238 8.081 8.238 7.924 8.473 1,371,363 8.2380 2.94%
1997-09-22 0 1.020 1.020 1.030 1.020 1.130 11,334,000 11,966,160 1.0558 8.002 8.002 8.081 8.002 8.865 1,444,654 8.2831 -8.11%
1997-09-19 0 1.110 1.100 1.110 1.070 1.160 18,796,937 21,127,072 1.1240 8.708 8.630 8.708 8.395 9.101 2,395,894 8.8180 0.00%
1997-09-18 0 1.110 1.090 1.100 1.100 1.240 43,762,000 51,001,240 1.1654 8.708 8.552 8.630 8.630 9.728 5,577,990 9.1433 -6.72%
1997-09-16 0 1.190 1.180 1.190 1.020 1.200 98,779,326 113,023,015 1.1442 9.336 9.258 9.336 8.002 9.415 12,590,605 8.9768 14.42%
1997-09-15 0 1.040 1.030 1.040 0.970 1.040 12,888,000 13,023,620 1.0105 8.159 8.081 8.159 7.610 8.159 1,642,730 7.9280 6.12%
1997-09-12 0 0.980 0.970 0.980 0.950 1.000 12,127,873 11,836,823 0.9760 7.689 7.610 7.689 7.453 7.845 1,545,842 7.6572 1.03%
1997-09-11 0 0.970 0.960 0.970 0.930 1.030 10,943,231 10,653,491 0.9735 7.610 7.532 7.610 7.296 8.081 1,394,846 7.6378 6.59%
1997-09-10 0 1.380 - 1.350 1.360 1.470 8,736,223 12,339,889 1.4125 7.139 - 6.984 7.036 7.605 1,688,659 7.3075 -3.50%
1997-09-09 0 1.430 1.420 1.430 1.390 1.520 7,781,150 11,082,198 1.4242 7.398 7.346 7.398 7.191 7.864 1,504,049 7.3682 5.93%
1997-09-08 0 1.350 1.350 1.360 1.340 1.440 3,561,250 4,941,663 1.3876 6.984 6.984 7.036 6.932 7.450 688,368 7.1788 -3.57%
1997-09-05 0 1.400 1.380 1.400 1.280 1.480 14,034,000 18,085,040 1.2887 7.243 7.139 7.243 6.622 7.657 2,712,687 6.6668 -5.41%
1997-09-04 0 1.480 1.420 1.520 1.360 1.600 7,787,874 11,434,430 1.4682 7.657 7.346 7.864 7.036 8.278 1,505,349 7.5959 -6.33%
1997-09-03 0 1.580 1.570 1.580 1.430 1.620 19,862,000 30,643,660 1.5428 8.174 8.122 8.174 7.398 8.381 3,839,204 7.9818 11.27%
1997-09-02 0 1.420 1.400 1.420 1.180 1.520 12,330,000 16,423,605 1.3320 7.346 7.243 7.346 6.105 7.864 2,383,314 6.8911 0.00%
1997-09-01 0 1.420 1.420 1.450 1.400 1.720 61,778,570 80,914,288 1.3097 7.346 7.346 7.502 7.243 8.898 11,941,423 6.7759 -10.69%
1997-08-29 0 1.590 1.590 1.600 1.540 1.600 15,993,937 25,239,287 1.5781 8.226 8.226 8.278 7.967 8.278 3,091,531 8.1640 -0.62%
1997-08-28 0 1.600 1.600 1.610 1.540 1.620 28,955,094 46,121,114 1.5928 8.278 8.278 8.329 7.967 8.381 5,596,844 8.2406 3.23%
1997-08-27 0 1.550 1.550 1.560 1.450 1.580 20,274,950 31,081,721 1.5330 8.019 8.019 8.071 7.502 8.174 3,919,025 7.9310 1.97%
1997-08-26 0 1.520 1.510 1.520 1.400 1.530 16,160,295 23,452,050 1.4512 7.864 7.812 7.864 7.243 7.915 3,123,687 7.5078 6.29%
1997-08-25 0 1.430 1.430 1.440 1.320 1.450 25,162,025 34,757,681 1.3814 7.398 7.398 7.450 6.829 7.502 4,863,667 7.1464 8.33%
1997-08-22 0 1.320 1.310 1.320 1.250 1.350 24,897,000 31,953,013 1.2834 6.829 6.777 6.829 6.467 6.984 4,812,439 6.6397 0.76%
1997-08-21 0 1.310 1.310 1.320 1.120 1.320 25,127,850 30,342,891 1.2075 6.777 6.777 6.829 5.794 6.829 4,857,061 6.2472 19.09%
1997-08-20 0 1.100 1.130 1.150 1.100 1.170 6,380,874 7,098,891 1.1125 5.691 5.846 5.949 5.691 6.053 1,233,384 5.7556 -1.79%
1997-08-19 0 1.120 1.080 1.130 1.060 1.120 1,674,249 1,832,544 1.0945 5.794 5.587 5.846 5.484 5.794 323,622 5.6626 -3.45%
1997-08-15 0 1.160 1.160 1.170 1.160 1.220 3,899,625 4,601,576 1.1800 6.001 6.001 6.053 6.001 6.312 753,774 6.1047 -3.33%
1997-08-14 0 1.200 1.200 1.220 1.170 1.250 4,087,827 4,939,389 1.2083 6.208 6.208 6.312 6.053 6.467 790,152 6.2512 2.56%
1997-08-13 0 1.170 1.170 1.180 1.170 1.240 5,878,500 7,032,115 1.1962 6.053 6.053 6.105 6.053 6.415 1,136,278 6.1887 -2.50%
1997-08-12 0 1.200 1.190 1.200 1.180 1.250 14,190,023 17,192,914 1.2116 6.208 6.156 6.208 6.105 6.467 2,742,845 6.2683 1.69%
1997-08-11 0 1.180 1.170 1.180 1.160 1.290 18,907,585 22,759,412 1.2037 6.105 6.053 6.105 6.001 6.674 3,654,722 6.2274 -3.28%
1997-08-08 0 1.220 1.220 1.230 1.100 1.220 18,666,585 21,985,068 1.1778 6.312 6.312 6.363 5.691 6.312 3,608,138 6.0932 7.02%
1997-08-07 0 1.140 1.090 1.140 1.020 1.140 6,735,375 7,450,340 1.1062 5.898 5.639 5.898 5.277 5.898 1,301,907 5.7226 12.87%
1997-08-06 0 1.010 1.000 1.010 1.000 1.020 400,500 402,175 1.0042 5.225 5.173 5.225 5.173 5.277 77,414 5.1951 0.00%
1997-08-05 0 1.010 1.010 1.020 1.010 1.040 993,500 1,016,545 1.0232 5.225 5.225 5.277 5.225 5.380 192,038 5.2935 -1.94%
1997-08-04 0 1.030 1.030 1.040 1.020 1.040 918,603 945,061 1.0288 5.329 5.329 5.380 5.277 5.380 177,560 5.3225 0.98%
1997-08-01 0 1.020 1.020 1.040 0.990 1.020 738,000 742,760 1.0064 5.277 5.277 5.380 5.122 5.277 142,651 5.2068 4.08%
1997-07-31 0 0.980 0.980 1.000 0.980 1.020 190,000 187,600 0.9874 5.070 5.070 5.173 5.070 5.277 36,726 5.1081 -2.97%
1997-07-30 0 1.010 1.010 1.030 1.000 1.090 1,729,873 1,816,254 1.0499 5.225 5.225 5.329 5.173 5.639 334,374 5.4318 -4.72%
1997-07-29 0 1.060 1.040 1.060 0.990 1.080 3,463,375 3,568,506 1.0304 5.484 5.380 5.484 5.122 5.587 669,449 5.3305 7.07%
1997-07-28 0 0.990 0.980 0.990 0.970 1.000 492,563 482,809 0.9802 5.122 5.070 5.122 5.018 5.173 95,209 5.0710 1.02%
1997-07-25 0 0.980 0.960 0.980 0.980 0.990 161,000 158,230 0.9828 5.070 4.967 5.070 5.070 5.122 31,120 5.0845 -1.01%
1997-07-24 0 0.990 0.960 0.990 0.960 1.000 678,000 665,920 0.9822 5.122 4.967 5.122 4.967 5.173 131,053 5.0813 1.02%
1997-07-23 0 0.980 0.980 1.000 0.960 1.030 3,034,000 3,061,640 1.0091 5.070 5.070 5.173 4.967 5.329 586,454 5.2206 0.00%
1997-07-22 0 0.980 0.950 0.990 0.920 0.980 862,000 816,380 0.9471 5.070 4.915 5.122 4.760 5.070 166,619 4.8997 6.52%
1997-07-21 0 0.920 0.900 1.000 0.920 0.920 221,000 203,260 0.9197 4.760 4.656 5.173 4.760 4.760 42,718 4.7582 0.00%
1997-07-18 0 0.920 0.920 1.000 0.910 1.000 171,500 160,635 0.9366 4.760 4.760 5.173 4.708 5.173 33,150 4.8457 -2.13%
1997-07-17 0 0.940 0.910 0.990 0.930 0.950 571,562 537,115 0.9397 4.863 4.708 5.122 4.811 4.915 110,479 4.8617 1.08%
1997-07-16 0 0.930 0.930 0.970 0.930 0.980 448,000 426,840 0.9528 4.811 4.811 5.018 4.811 5.070 86,596 4.9291 -2.11%
1997-07-15 0 0.950 0.950 0.960 0.930 0.950 165,062 154,235 0.9344 4.915 4.915 4.967 4.811 4.915 31,905 4.8341 1.06%
1997-07-14 0 0.940 0.940 0.970 0.940 0.960 250,000 236,500 0.9460 4.863 4.863 5.018 4.863 4.967 48,323 4.8941 -3.09%
1997-07-11 0 0.970 0.970 0.990 0.970 1.000 481,562 472,201 0.9806 5.018 5.018 5.122 5.018 5.173 93,083 5.0729 -3.00%
1997-07-10 0 1.000 0.960 1.000 0.940 1.000 292,062 285,834 0.9787 5.173 4.967 5.173 4.863 5.173 56,454 5.0631 5.26%
1997-07-09 0 0.950 0.940 0.950 0.950 0.980 571,687 552,418 0.9663 4.915 4.863 4.915 4.915 5.070 110,504 4.9991 -3.06%
1997-07-08 0 0.980 0.990 1.000 0.980 1.000 350,000 347,900 0.9940 5.070 5.122 5.173 5.070 5.173 67,653 5.1424 -2.00%
1997-07-07 0 1.000 0.980 1.000 0.990 1.020 82,000 82,180 1.0022 5.173 5.070 5.173 5.122 5.277 15,850 5.1848 2.04%
1997-07-04 0 0.980 0.980 1.010 0.960 0.960 151,750 145,575 0.9593 5.070 5.070 5.225 4.967 4.967 29,332 4.9629 2.08%
1997-07-03 0 0.960 0.960 1.010 0.960 1.010 800,500 820,990 1.0256 4.967 4.967 5.225 4.967 5.225 154,732 5.3059 -4.95%
1997-06-27 0 1.010 1.010 1.020 1.000 1.020 108,562 110,008 1.0133 5.225 5.225 5.277 5.173 5.277 20,984 5.2424 -0.98%
1997-06-26 0 1.020 1.020 1.030 1.010 1.020 272,750 276,780 1.0148 5.277 5.277 5.329 5.225 5.277 52,721 5.2499 -0.97%
1997-06-25 0 1.030 1.020 1.030 1.000 1.040 61,000 62,280 1.0210 5.329 5.277 5.329 5.173 5.380 11,791 5.2820 1.98%
1997-06-24 0 1.010 1.010 1.030 1.010 1.030 113,515 116,084 1.0226 5.225 5.225 5.329 5.225 5.329 21,942 5.2906 -1.94%
1997-06-23 0 1.030 1.030 1.040 1.030 1.040 1,382,261 1,425,458 1.0313 5.329 5.329 5.380 5.329 5.380 267,183 5.3351 -2.83%
1997-06-20 0 1.060 1.020 1.060 1.010 1.060 287,500 293,985 1.0226 5.484 5.277 5.484 5.225 5.484 55,572 5.2902 1.92%
1997-06-19 0 1.040 1.040 1.070 1.020 1.040 680,000 712,500 1.0478 5.380 5.380 5.536 5.277 5.380 131,440 5.4207 2.97%
1997-06-18 0 1.010 1.010 1.020 1.010 1.020 515,000 522,090 1.0138 5.225 5.225 5.277 5.225 5.277 99,546 5.2447 0.00%
1997-06-17 0 1.010 1.010 1.030 1.000 1.030 2,224,937 2,265,629 1.0183 5.225 5.225 5.329 5.173 5.329 430,067 5.2681 -1.94%
1997-06-16 0 1.030 1.020 1.040 1.030 1.070 2,252,022 2,366,802 1.0510 5.329 5.277 5.380 5.329 5.536 435,302 5.4371 -2.83%
1997-06-13 0 1.060 1.050 1.080 1.050 1.140 2,707,000 3,013,750 1.1133 5.484 5.432 5.587 5.432 5.898 523,247 5.7597 -6.19%
1997-06-12 0 1.130 1.120 1.130 1.120 1.140 5,911,929 6,675,182 1.1291 5.846 5.794 5.846 5.794 5.898 1,142,740 5.8414 0.00%
1997-06-11 0 1.130 1.130 1.140 1.080 1.150 4,896,150 5,520,766 1.1276 5.846 5.846 5.898 5.587 5.949 946,396 5.8335 2.73%
1997-06-10 0 1.100 1.090 1.120 1.100 1.130 1,522,874 1,689,058 1.1091 5.691 5.639 5.794 5.691 5.846 294,362 5.7380 -1.79%
1997-06-06 0 1.120 1.110 1.120 1.090 1.160 4,957,874 5,561,714 1.1218 5.794 5.743 5.794 5.639 6.001 958,327 5.8036 0.00%
1997-06-05 0 1.120 1.120 1.130 1.040 1.160 6,857,312 7,694,149 1.1220 5.794 5.794 5.846 5.380 6.001 1,325,477 5.8048 7.69%
1997-06-04 0 1.040 1.040 1.050 1.010 1.050 1,231,000 1,275,450 1.0361 5.380 5.380 5.432 5.225 5.432 237,945 5.3603 4.00%
1997-06-03 0 1.000 1.000 1.010 1.000 1.060 1,944,500 1,960,795 1.0084 5.173 5.173 5.225 5.173 5.484 375,860 5.2168 0.00%
1997-06-02 0 1.000 1.000 1.040 0.960 1.050 662,562 676,611 1.0212 5.173 5.173 5.380 4.967 5.432 128,069 5.2832 -2.91%
1997-05-30 0 1.030 1.030 1.040 1.030 1.060 1,379,984 1,438,884 1.0427 5.329 5.329 5.380 5.329 5.484 266,743 5.3943 -1.90%
1997-05-29 0 1.050 1.040 1.070 1.030 1.090 3,751,000 3,990,540 1.0639 5.432 5.380 5.536 5.329 5.639 725,046 5.5038 1.94%
1997-05-28 0 1.030 1.030 1.060 0.990 1.060 2,714,750 2,803,445 1.0327 5.329 5.329 5.484 5.122 5.484 524,745 5.3425 1.98%
1997-05-27 0 1.010 1.010 1.040 1.010 1.080 1,154,437 1,210,103 1.0482 5.225 5.225 5.380 5.225 5.587 223,146 5.4229 -0.98%
1997-05-26 0 1.020 1.020 1.070 1.020 1.040 1,222,821 1,262,432 1.0324 5.277 5.277 5.536 5.277 5.380 236,364 5.3411 -3.77%
1997-05-23 0 1.060 1.060 1.080 1.050 1.060 808,000 855,540 1.0588 5.484 5.484 5.587 5.432 5.484 156,182 5.4779 -0.93%
1997-05-22 0 1.070 1.070 1.080 1.050 1.110 2,258,999 2,386,300 1.0564 5.536 5.536 5.587 5.432 5.743 436,651 5.4650 -3.60%
1997-05-21 0 1.110 1.110 1.120 1.100 1.120 3,342,112 3,715,939 1.1119 5.743 5.743 5.794 5.691 5.794 646,010 5.7521 0.91%
1997-05-20 0 1.100 1.100 1.120 1.050 1.130 3,035,375 3,226,903 1.0631 5.691 5.691 5.794 5.432 5.846 586,720 5.4999 3.77%
1997-05-19 0 1.060 1.050 1.070 1.050 1.110 1,597,500 1,706,725 1.0684 5.484 5.432 5.536 5.432 5.743 308,787 5.5272 -3.64%
1997-05-16 0 1.100 1.100 1.110 1.080 1.150 4,127,837 4,664,211 1.1299 5.691 5.691 5.743 5.587 5.949 797,886 5.8457 -2.65%
1997-05-15 0 1.130 1.130 1.140 1.130 1.180 1,646,682 1,896,069 1.1514 5.846 5.846 5.898 5.846 6.105 318,294 5.9570 -5.83%
1997-05-14 0 1.200 1.170 1.200 1.160 1.230 5,625,500 6,670,895 1.1858 6.208 6.053 6.208 6.001 6.363 1,087,375 6.1349 2.56%
1997-05-13 0 1.170 1.170 1.180 1.150 1.230 7,746,932 9,163,042 1.1828 6.053 6.053 6.105 5.949 6.363 1,497,435 6.1192 -4.88%
1997-05-12 0 1.230 1.220 1.230 1.180 1.250 23,845,988 28,761,382 1.2061 6.363 6.312 6.363 6.105 6.467 4,609,285 6.2399 1.65%
1997-05-09 0 1.210 1.200 1.210 1.090 1.230 32,131,848 38,036,713 1.1838 6.260 6.208 6.260 5.639 6.363 6,210,892 6.1242 10.00%
1997-05-08 0 1.100 1.090 1.100 1.080 1.100 2,547,312 2,787,986 1.0945 5.691 5.639 5.691 5.587 5.691 492,380 5.6623 0.00%
1997-05-07 0 1.100 1.100 1.110 1.080 1.110 1,905,472 2,080,050 1.0916 5.691 5.691 5.743 5.587 5.743 368,316 5.6475 -1.79%
1997-05-06 0 1.120 1.120 1.130 1.060 1.130 10,679,181 11,745,635 1.0999 5.794 5.794 5.846 5.484 5.846 2,064,221 5.6901 4.67%
1997-05-05 0 1.070 1.050 1.070 1.060 1.090 1,247,516 1,334,956 1.0701 5.536 5.432 5.536 5.484 5.639 241,137 5.5361 0.94%
1997-05-02 0 1.060 1.060 1.070 1.060 1.090 1,554,437 1,665,717 1.0716 5.484 5.484 5.536 5.484 5.639 300,463 5.5438 -0.93%
1997-05-01 0 1.070 1.050 1.070 1.040 1.080 1,760,983 1,867,554 1.0605 5.536 5.432 5.536 5.380 5.587 340,387 5.4866 0.94%
1997-04-30 0 1.060 1.060 1.070 1.060 1.100 3,986,000 4,265,180 1.0700 5.484 5.484 5.536 5.484 5.691 770,470 5.5358 0.00%
1997-04-29 0 1.060 1.050 1.060 1.040 1.120 13,253,874 14,326,502 1.0809 5.484 5.432 5.484 5.380 5.794 2,561,894 5.5922 -5.36%
1997-04-28 0 1.120 1.110 1.120 1.050 1.120 16,839,900 18,444,823 1.0953 5.794 5.743 5.794 5.432 5.794 3,255,051 5.6665 8.74%
1997-04-25 0 1.030 1.030 1.040 0.990 1.040 4,598,663 4,677,331 1.0171 5.329 5.329 5.380 5.122 5.380 888,894 5.2620 4.04%
1997-04-24 0 0.990 0.970 0.990 0.970 1.000 545,434 531,895 0.9752 5.122 5.018 5.122 5.018 5.173 105,429 5.0450 0.00%
1997-04-23 0 0.990 0.980 0.990 0.980 1.000 1,100,000 1,091,780 0.9925 5.122 5.070 5.122 5.070 5.173 212,623 5.1348 0.00%
1997-04-22 0 0.990 0.980 0.990 0.980 1.010 1,123,677 1,110,856 0.9886 5.122 5.070 5.122 5.070 5.225 217,200 5.1144 1.02%
1997-04-21 0 0.980 0.970 0.990 0.970 1.000 1,142,725 1,121,711 0.9816 5.070 5.018 5.122 5.018 5.173 220,882 5.0783 2.08%
1997-04-18 0 0.960 0.950 0.970 0.950 0.970 303,912 291,041 0.9576 4.967 4.915 5.018 4.915 5.018 58,744 4.9544 0.00%
1997-04-17 0 0.960 0.950 0.970 0.950 0.970 250,000 240,120 0.9605 4.967 4.915 5.018 4.915 5.018 48,323 4.9690 -2.04%
1997-04-16 0 0.980 0.960 0.980 0.960 0.980 67,019 65,157 0.9722 5.070 4.967 5.070 4.967 5.070 12,954 5.0297 0.00%
1997-04-15 0 0.980 0.970 0.980 0.970 0.980 440,500 428,755 0.9733 5.070 5.018 5.070 5.018 5.070 85,146 5.0355 2.08%
1997-04-14 0 0.960 0.940 0.960 0.950 0.970 598,000 570,380 0.9538 4.967 4.863 4.967 4.915 5.018 115,590 4.9345 -3.03%
1997-04-11 0 0.990 0.980 0.990 0.970 0.990 599,625 587,655 0.9800 5.122 5.070 5.122 5.018 5.122 115,904 5.0702 1.02%
1997-04-10 0 0.980 0.970 0.990 0.950 0.980 1,050,000 1,011,640 0.9635 5.070 5.018 5.122 4.915 5.070 202,959 4.9845 1.03%
1997-04-09 0 0.970 0.970 0.980 0.940 0.990 815,125 778,541 0.9551 5.018 5.018 5.070 4.863 5.122 157,559 4.9413 -1.02%
1997-04-08 0 0.980 0.980 0.990 0.920 0.980 1,897,625 1,814,534 0.9562 5.070 5.070 5.122 4.760 5.070 366,799 4.9469 5.38%
1997-04-07 0 0.930 0.910 0.930 0.910 0.930 308,500 283,530 0.9191 4.811 4.708 4.811 4.708 4.811 59,631 4.7547 1.09%
1997-04-04 0 0.920 0.900 0.920 0.910 0.940 576,000 529,640 0.9195 4.760 4.656 4.760 4.708 4.863 111,337 4.7571 -1.08%
1997-04-03 0 0.930 0.930 0.940 0.920 0.950 573,625 532,560 0.9284 4.811 4.811 4.863 4.760 4.915 110,878 4.8031 0.00%
1997-04-02 0 0.930 0.930 0.940 0.930 0.960 316,000 297,520 0.9415 4.811 4.811 4.863 4.811 4.967 61,081 4.8709 -2.11%
1997-04-01 0 0.950 0.940 0.950 0.930 0.990 1,002,437 948,585 0.9463 4.915 4.863 4.915 4.811 5.122 193,765 4.8955 -3.06%
1997-03-27 0 0.980 0.980 0.990 0.970 1.010 1,018,673 1,002,133 0.9838 5.070 5.070 5.122 5.018 5.225 196,903 5.0895 -2.00%
1997-03-26 0 1.000 0.990 1.000 1.000 1.050 3,791,250 3,840,888 1.0131 5.173 5.122 5.173 5.173 5.432 732,826 5.2412 -5.66%
1997-03-25 0 1.060 1.050 1.060 1.000 1.070 11,061,143 11,510,019 1.0406 5.484 5.432 5.484 5.173 5.536 2,138,052 5.3834 2.91%
1997-03-24 0 1.030 1.020 1.030 1.000 1.030 3,305,124 3,349,329 1.0134 5.329 5.277 5.329 5.173 5.329 638,860 5.2427 3.00%
1997-03-21 0 1.000 1.000 1.020 0.960 1.020 4,182,000 4,147,080 0.9916 5.173 5.173 5.277 4.967 5.277 808,355 5.1303 1.01%
1997-03-20 0 0.990 0.980 0.990 0.980 1.090 7,652,908 7,819,052 1.0217 5.122 5.070 5.122 5.070 5.639 1,479,261 5.2858 -8.33%
1997-03-19 0 1.080 1.070 1.080 1.060 1.120 13,676,387 14,909,235 1.0901 5.587 5.536 5.587 5.484 5.794 2,643,563 5.6398 -4.42%
1997-03-18 0 1.130 1.120 1.130 1.030 1.130 18,480,281 20,305,283 1.0988 5.846 5.794 5.846 5.329 5.846 3,572,126 5.6844 8.65%
1997-03-17 0 1.040 1.020 1.050 1.010 1.040 2,138,000 2,189,460 1.0241 5.380 5.277 5.432 5.225 5.380 413,262 5.2980 1.96%
1997-03-14 0 1.020 1.020 1.030 1.000 1.020 1,808,000 1,834,280 1.0145 5.277 5.277 5.329 5.173 5.277 349,475 5.2487 -0.97%
1997-03-13 0 1.030 1.020 1.030 1.020 1.050 931,100 958,256 1.0292 5.329 5.277 5.329 5.277 5.432 179,976 5.3244 -1.90%
1997-03-12 0 1.050 1.030 1.050 1.030 1.050 3,026,000 3,158,700 1.0439 5.432 5.329 5.432 5.329 5.432 584,907 5.4003 0.00%
1997-03-11 0 1.050 1.040 1.060 1.050 1.090 4,496,000 4,804,860 1.0687 5.432 5.380 5.484 5.432 5.639 869,050 5.5289 -0.94%
1997-03-10 0 1.060 1.050 1.060 1.030 1.060 3,623,339 3,788,668 1.0456 5.484 5.432 5.484 5.329 5.484 700,369 5.4095 1.92%
1997-03-07 0 1.040 1.030 1.050 1.030 1.050 4,476,062 4,657,162 1.0405 5.380 5.329 5.432 5.329 5.432 865,196 5.3828 -2.80%
1997-03-06 0 1.070 1.060 1.070 1.040 1.070 3,876,062 4,093,382 1.0561 5.536 5.484 5.536 5.380 5.536 749,219 5.4635 0.94%
1997-03-05 0 1.060 1.060 1.070 1.060 1.100 6,977,446 7,480,080 1.0720 5.484 5.484 5.536 5.484 5.691 1,348,698 5.5461 -2.75%
1997-03-04 0 1.090 1.090 1.100 1.080 1.120 23,436,251 25,639,080 1.0940 5.639 5.639 5.691 5.587 5.794 4,530,085 5.6597 1.87%
1997-03-03 0 1.070 1.070 1.080 1.060 1.080 21,158,000 22,388,120 1.0581 5.536 5.536 5.587 5.484 5.587 4,089,713 5.4743 1.90%
1997-02-28 0 1.050 1.040 1.050 1.000 1.070 8,849,523 9,111,461 1.0296 5.432 5.380 5.432 5.173 5.536 1,710,559 5.3266 1.94%
1997-02-27 0 1.030 1.030 1.040 1.020 1.050 4,508,000 4,653,420 1.0323 5.329 5.329 5.380 5.277 5.432 871,369 5.3404 -2.83%
1997-02-26 0 1.060 1.050 1.060 1.040 1.100 13,509,625 14,430,645 1.0682 5.484 5.432 5.484 5.380 5.691 2,611,329 5.5262 -1.85%
1997-02-25 0 1.080 1.070 1.080 1.040 1.100 30,287,350 32,136,313 1.0610 5.587 5.536 5.587 5.380 5.691 5,854,361 5.4893 3.85%
1997-02-24 0 1.040 1.030 1.040 1.000 1.050 22,476,740 22,915,408 1.0195 5.380 5.329 5.380 5.173 5.432 4,344,618 5.2744 4.00%
1997-02-21 0 1.000 1.000 1.010 0.930 1.010 2,302,333 2,274,652 0.9880 5.173 5.173 5.225 4.811 5.225 445,027 5.1113 6.38%
1997-02-20 0 0.940 0.940 0.950 0.940 1.000 2,480,000 2,406,100 0.9702 4.863 4.863 4.915 4.863 5.173 479,369 5.0193 -6.00%
1997-02-19 0 1.000 0.990 1.000 0.920 1.010 4,796,682 4,672,246 0.9741 5.173 5.122 5.173 4.760 5.225 927,170 5.0393 8.70%
1997-02-18 0 0.920 0.910 0.920 0.890 0.950 1,316,500 1,218,410 0.9255 4.760 4.708 4.760 4.604 4.915 254,471 4.7880 0.00%
1997-02-17 0 0.920 0.910 0.930 0.920 0.970 1,221,000 1,156,100 0.9468 4.760 4.708 4.811 4.760 5.018 236,012 4.8985 -3.16%
1997-02-14 0 0.950 0.940 0.950 0.950 0.980 1,180,000 1,139,000 0.9653 4.915 4.863 4.915 4.915 5.070 228,087 4.9937 -2.06%
1997-02-13 0 0.970 0.970 0.980 0.970 1.010 1,846,770 1,836,547 0.9945 5.018 5.018 5.070 5.018 5.225 356,969 5.1448 -3.00%
1997-02-12 0 1.000 1.000 1.010 0.990 1.030 1,190,000 1,199,920 1.0083 5.173 5.173 5.225 5.122 5.329 230,020 5.2166 -3.85%
1997-02-11 0 1.040 1.030 1.040 0.970 1.040 4,054,000 4,114,300 1.0149 5.380 5.329 5.380 5.018 5.380 783,614 5.2504 7.22%
1997-02-10 0 0.970 0.960 0.990 0.950 1.000 878,729 864,565 0.9839 5.018 4.967 5.122 4.915 5.173 169,853 5.0901 -3.00%
1997-02-05 0 1.000 0.990 1.010 0.990 1.010 1,440,000 1,433,700 0.9956 5.173 5.122 5.225 5.122 5.225 278,343 5.1508 -0.99%
1997-02-04 0 1.010 1.000 1.010 0.990 1.040 4,400,000 4,445,100 1.0103 5.225 5.173 5.225 5.122 5.380 850,493 5.2265 -2.88%
1997-02-03 0 1.040 1.030 1.040 0.990 1.050 6,461,000 6,612,410 1.0234 5.380 5.329 5.380 5.122 5.432 1,248,872 5.2947 2.97%
1997-01-31 0 1.010 1.000 1.010 0.960 1.010 4,375,375 4,350,659 0.9944 5.225 5.173 5.225 4.967 5.225 845,733 5.1442 6.32%
1997-01-30 0 0.950 0.950 0.960 0.950 0.990 1,449,250 1,393,010 0.9612 4.915 4.915 4.967 4.915 5.122 280,131 4.9727 -3.06%
1997-01-29 0 0.980 0.970 0.980 0.970 1.000 755,187 741,784 0.9823 5.070 5.018 5.070 5.018 5.173 145,973 5.0816 -2.00%
1997-01-28 0 1.000 1.000 1.010 0.970 1.020 2,235,000 2,210,720 0.9891 5.173 5.173 5.225 5.018 5.277 432,012 5.1173 0.00%
1997-01-27 0 1.000 0.990 1.000 0.940 1.030 3,701,344 3,621,595 0.9785 5.173 5.122 5.173 4.863 5.329 715,447 5.0620 0.00%
1997-01-24 0 1.000 0.980 1.000 0.980 1.030 3,810,500 3,856,075 1.0120 5.173 5.070 5.173 5.070 5.329 736,547 5.2353 -1.96%
1997-01-23 0 1.020 1.020 1.040 1.020 1.100 2,190,488 2,310,044 1.0546 5.277 5.277 5.380 5.277 5.691 423,408 5.4558 -4.67%
1997-01-22 0 1.070 1.050 1.070 1.030 1.170 2,490,499 2,779,794 1.1162 5.536 5.432 5.536 5.329 6.053 481,398 5.7744 -6.96%
1997-01-21 0 1.150 1.150 1.160 1.150 1.200 3,995,334 4,657,203 1.1657 5.949 5.949 6.001 5.949 6.208 772,274 6.0305 -4.96%
1997-01-20 0 1.210 1.200 1.210 1.130 1.210 6,265,522 7,299,477 1.1650 6.260 6.208 6.260 5.846 6.260 1,211,087 6.0272 5.22%
1997-01-17 0 1.160 1.150 1.160 1.120 1.220 8,730,691 10,285,924 1.1781 5.949 5.898 5.949 5.744 6.257 1,702,264 6.0425 3.57%
1997-01-16 0 1.120 1.110 1.120 1.080 1.160 5,274,665 5,771,571 1.0942 5.744 5.693 5.744 5.539 5.949 1,028,427 5.6120 -1.75%
1997-01-15 0 1.140 1.140 1.160 1.030 1.140 5,390,000 5,724,820 1.0621 5.847 5.847 5.949 5.283 5.847 1,050,914 5.4475 7.55%
1997-01-14 0 1.060 1.040 1.080 1.030 1.070 1,254,062 1,321,562 1.0538 5.437 5.334 5.539 5.283 5.488 244,510 5.4049 -0.93%
1997-01-13 0 1.070 1.070 1.080 1.060 1.120 1,850,000 2,019,900 1.0918 5.488 5.488 5.539 5.437 5.744 360,703 5.5999 -2.73%
1997-01-10 0 1.100 1.070 1.100 1.050 1.100 4,745,245 5,026,082 1.0592 5.642 5.488 5.642 5.385 5.642 925,203 5.4324 3.77%
1997-01-09 0 1.060 1.050 1.070 1.040 1.160 3,160,091 3,462,171 1.0956 5.437 5.385 5.488 5.334 5.949 616,138 5.6191 -6.19%
1997-01-08 0 1.130 1.130 1.140 1.130 1.150 847,923 963,925 1.1368 5.796 5.796 5.847 5.796 5.898 165,324 5.8305 -2.59%
1997-01-07 0 1.160 1.140 1.160 1.130 1.200 2,920,775 3,387,012 1.1596 5.949 5.847 5.949 5.796 6.155 569,477 5.9476 0.00%
1997-01-06 0 1.160 1.160 1.170 1.120 1.270 27,196,041 33,071,139 1.2160 5.949 5.949 6.001 5.744 6.514 5,302,542 6.2368 -4.13%
1997-01-03 0 1.210 1.200 1.210 1.160 1.240 7,881,806 9,551,149 1.2118 6.206 6.155 6.206 5.949 6.360 1,536,753 6.2151 -1.63%
1997-01-02 0 1.230 1.210 1.230 1.160 1.230 4,357,625 5,222,318 1.1984 6.309 6.206 6.309 5.949 6.309 849,627 6.1466 4.24%
1996-12-31 0 1.180 1.180 1.220 1.150 1.230 3,316,499 3,947,108 1.1901 6.052 6.052 6.257 5.898 6.309 646,634 6.1041 -1.67%
1996-12-30 0 1.200 1.180 1.220 1.200 1.330 8,547,400 10,848,088 1.2692 6.155 6.052 6.257 6.155 6.821 1,666,527 6.5094 -11.11%
1996-12-27 0 1.350 1.330 1.350 1.330 1.390 15,783,836 21,380,740 1.3546 6.924 6.821 6.924 6.821 7.129 3,077,450 6.9476 1.50%
1996-12-24 0 1.330 1.330 1.340 1.230 1.330 19,369,781 24,460,851 1.2628 6.821 6.821 6.873 6.309 6.821 3,776,618 6.4769 8.13%
1996-12-23 0 1.230 1.230 1.240 1.110 1.240 14,854,774 17,718,594 1.1928 6.309 6.309 6.360 5.693 6.360 2,896,306 6.1177 2.50%
1996-12-20 0 1.200 1.200 1.210 1.190 1.230 13,825,767 16,736,399 1.2105 6.155 6.155 6.206 6.103 6.309 2,695,676 6.2086 0.00%
1996-12-19 0 1.200 1.180 1.200 1.140 1.200 6,560,005 7,645,218 1.1654 6.155 6.052 6.155 5.847 6.155 1,279,035 5.9773 5.26%
1996-12-18 0 1.140 1.130 1.140 1.130 1.170 6,276,360 7,193,496 1.1461 5.847 5.796 5.847 5.796 6.001 1,223,732 5.8783 2.70%
1996-12-17 0 1.110 1.100 1.110 1.050 1.110 4,667,835 5,000,384 1.0712 5.693 5.642 5.693 5.385 5.693 910,110 5.4943 4.72%
1996-12-16 0 1.060 1.050 1.060 1.030 1.060 3,075,161 3,215,618 1.0457 5.437 5.385 5.437 5.283 5.437 599,579 5.3631 3.92%
1996-12-13 0 1.020 0.990 1.060 0.950 1.020 1,334,868 1,300,784 0.9745 5.231 5.078 5.437 4.872 5.231 260,266 4.9979 2.00%
1996-12-12 0 1.000 0.980 1.000 0.960 1.000 482,500 474,440 0.9833 5.129 5.026 5.129 4.924 5.129 94,075 5.0432 1.01%
1996-12-11 0 0.990 0.990 1.000 0.980 1.040 1,641,074 1,655,576 1.0088 5.078 5.078 5.129 5.026 5.334 319,968 5.1742 -4.81%
1996-12-10 0 1.040 1.020 1.040 1.010 1.050 951,823 975,077 1.0244 5.334 5.231 5.334 5.180 5.385 185,581 5.2542 0.00%
1996-12-09 0 1.040 1.030 1.040 1.000 1.040 2,391,000 2,424,130 1.0139 5.334 5.283 5.334 5.129 5.334 466,185 5.1999 1.96%
1996-12-06 0 1.020 1.010 1.020 0.960 1.040 3,776,080 3,796,294 1.0054 5.231 5.180 5.231 4.924 5.334 736,240 5.1563 0.00%
1996-12-05 0 1.020 1.000 1.020 0.990 1.050 1,474,000 1,492,415 1.0125 5.231 5.129 5.231 5.078 5.385 287,393 5.1929 0.99%
1996-12-04 0 1.010 1.010 1.020 0.950 1.030 2,237,968 2,226,435 0.9948 5.180 5.180 5.231 4.872 5.283 436,347 5.1024 4.12%
1996-12-03 0 0.970 0.960 0.970 0.890 0.980 1,742,948 1,605,684 0.9212 4.975 4.924 4.975 4.565 5.026 339,831 4.7250 6.59%
1996-12-02 0 0.910 0.900 0.910 0.900 0.980 853,500 798,030 0.9350 4.667 4.616 4.667 4.616 5.026 166,411 4.7955 -5.21%
1996-11-29 0 0.960 0.960 0.980 0.930 1.000 2,978,315 2,789,556 0.9366 4.924 4.924 5.026 4.770 5.129 580,696 4.8038 -6.80%
1996-11-28 0 1.030 1.000 1.030 0.910 1.140 4,350,812 4,421,828 1.0163 5.283 5.129 5.283 4.667 5.847 848,299 5.2126 -10.43%
1996-11-27 0 1.150 1.140 1.150 1.110 1.180 2,631,486 3,026,865 1.1502 5.898 5.847 5.898 5.693 6.052 513,073 5.8995 -1.71%
1996-11-26 0 1.170 1.170 1.180 1.150 1.170 10,927,538 12,697,759 1.1620 6.001 6.001 6.052 5.898 6.001 2,130,594 5.9597 0.00%
1996-11-25 0 1.170 1.140 1.170 1.140 1.180 3,985,192 4,644,555 1.1655 6.001 5.847 6.001 5.847 6.052 777,012 5.9775 -0.85%
1996-11-22 0 1.180 1.180 1.190 1.140 1.210 14,302,765 16,829,395 1.1767 6.052 6.052 6.103 5.847 6.206 2,788,678 6.0349 4.42%
1996-11-21 0 1.130 1.130 1.160 1.130 1.200 6,680,595 7,789,941 1.1661 5.796 5.796 5.949 5.796 6.155 1,302,547 5.9805 -5.04%
1996-11-20 0 1.190 1.190 1.200 1.150 1.210 6,723,322 8,050,955 1.1975 6.103 6.103 6.155 5.898 6.206 1,310,878 6.1417 0.00%
1996-11-19 0 1.190 1.180 1.190 1.180 1.230 6,522,675 7,889,736 1.2096 6.103 6.052 6.103 6.052 6.309 1,271,757 6.2038 -2.46%
1996-11-18 0 1.220 1.210 1.220 1.170 1.250 22,521,805 27,493,979 1.2208 6.257 6.206 6.257 6.001 6.411 4,391,184 6.2612 3.39%
1996-11-15 0 1.180 1.170 1.180 1.150 1.200 8,627,731 10,210,731 1.1835 6.052 6.001 6.052 5.898 6.155 1,682,190 6.0699 -2.48%
1996-11-14 0 1.210 1.200 1.210 1.140 1.220 19,988,174 23,789,351 1.1902 6.206 6.155 6.206 5.847 6.257 3,897,189 6.1042 6.14%
1996-11-13 0 1.140 1.140 1.150 1.140 1.180 5,441,224 6,298,484 1.1575 5.847 5.847 5.898 5.847 6.052 1,060,901 5.9369 -1.72%
1996-11-12 0 1.160 1.160 1.170 1.140 1.180 10,753,447 12,454,336 1.1582 5.949 5.949 6.001 5.847 6.052 2,096,651 5.9401 2.65%
1996-11-11 0 1.130 1.130 1.140 1.110 1.160 6,733,547 7,637,869 1.1343 5.796 5.796 5.847 5.693 5.949 1,312,872 5.8177 -0.88%
1996-11-08 0 1.140 1.130 1.140 1.130 1.200 14,860,948 17,193,154 1.1569 5.847 5.796 5.847 5.796 6.155 2,897,510 5.9338 -5.00%
1996-11-07 0 1.200 1.190 1.200 0.980 1.200 27,553,075 30,762,125 1.1165 6.155 6.103 6.155 5.026 6.155 5,372,154 5.7262 12.15%
1996-11-06 0 1.070 1.060 1.070 0.980 1.070 17,114,219 17,640,435 1.0307 5.488 5.437 5.488 5.026 5.488 3,336,841 5.2866 9.18%
1996-11-05 0 0.980 0.980 0.990 0.870 1.010 20,596,366 19,562,559 0.9498 5.026 5.026 5.078 4.462 5.180 4,015,772 4.8714 12.64%
1996-11-04 0 0.870 0.860 0.870 0.740 0.900 13,982,625 11,439,912 0.8182 4.462 4.411 4.462 3.795 4.616 2,726,259 4.1962 16.00%
1996-11-01 0 0.750 0.740 0.760 0.740 0.760 304,322 227,592 0.7479 3.847 3.795 3.898 3.795 3.898 59,335 3.8357 0.00%
1996-10-31 0 0.750 0.740 0.760 0.740 0.760 537,312 402,537 0.7492 3.847 3.795 3.898 3.795 3.898 104,762 3.8424 0.00%
1996-10-30 0 0.750 0.750 0.760 0.730 0.750 332,038 248,146 0.7473 3.847 3.847 3.898 3.744 3.847 64,739 3.8330 2.74%
1996-10-29 0 0.730 0.730 0.740 0.720 0.730 173,270 126,084 0.7277 3.744 3.744 3.795 3.693 3.744 33,783 3.7321 0.00%
1996-10-28 0 0.730 0.730 0.740 0.730 0.750 663,801 493,963 0.7441 3.744 3.744 3.795 3.744 3.847 129,424 3.8166 -1.35%
1996-10-25 0 0.740 0.730 0.750 0.720 0.760 1,216,055 908,361 0.7470 3.795 3.744 3.847 3.693 3.898 237,100 3.8311 2.78%
1996-10-24 0 0.720 0.720 0.730 0.690 0.740 909,094 651,543 0.7167 3.693 3.693 3.744 3.539 3.795 177,250 3.6758 2.86%
1996-10-23 0 0.700 0.690 0.700 0.690 0.700 151,257 104,397 0.6902 3.590 3.539 3.590 3.539 3.590 29,491 3.5399 0.00%
1996-10-22 0 0.700 0.690 0.700 0.690 0.700 109,616 76,382 0.6968 3.590 3.539 3.590 3.539 3.590 21,372 3.5739 1.45%
1996-10-18 0 0.690 0.690 0.700 0.690 0.690 73,124 50,386 0.6890 3.539 3.539 3.590 3.539 3.539 14,257 3.5340 -1.43%
1996-10-17 0 0.700 0.690 0.710 0.700 0.700 154,000 107,800 0.7000 3.590 3.539 3.641 3.590 3.590 30,026 3.5902 1.45%
1996-10-16 0 0.690 0.690 0.710 0.690 0.740 640,624 452,831 0.7069 3.539 3.539 3.641 3.539 3.795 124,906 3.6254 -4.17%
1996-10-15 0 0.720 0.720 0.740 0.720 0.750 539,321 395,375 0.7331 3.693 3.693 3.795 3.693 3.847 105,154 3.7600 0.00%
1996-10-14 0 0.720 0.710 0.720 0.680 0.730 2,684,657 1,785,415 0.6650 3.693 3.641 3.693 3.488 3.744 523,440 3.4109 5.88%
1996-10-11 0 0.680 0.660 0.690 0.650 0.680 390,333 259,321 0.6644 3.488 3.385 3.539 3.334 3.488 76,105 3.4074 3.03%
1996-10-10 0 0.660 0.660 0.670 0.660 0.670 304,062 200,736 0.6602 3.385 3.385 3.436 3.385 3.436 59,284 3.3860 1.54%
1996-10-09 0 0.650 0.640 - 0.620 0.650 245,625 157,735 0.6422 3.334 3.282 - 3.180 3.334 47,891 3.2936 3.17%
1996-10-08 0 0.630 0.620 0.630 0.610 0.630 186,125 115,550 0.6208 3.231 3.180 3.231 3.129 3.231 36,290 3.1841 3.28%
1996-10-07 0 0.610 0.610 0.630 0.600 0.610 205,282 123,785 0.6030 3.129 3.129 3.231 3.077 3.129 40,025 3.0927 1.67%
1996-10-04 0 0.600 0.600 0.630 0.600 0.640 423,125 263,249 0.6222 3.077 3.077 3.231 3.077 3.282 82,499 3.1909 0.00%
1996-10-03 0 0.600 0.590 0.600 0.600 0.600 87,625 52,381 0.5978 3.077 3.026 3.077 3.077 3.077 17,085 3.0660 1.69%
1996-10-02 0 0.590 0.580 0.600 0.580 0.590 356,000 209,400 0.5882 3.026 2.975 3.077 2.975 3.026 69,411 3.0168 -1.67%
1996-10-01 0 0.600 0.590 0.600 0.600 0.610 92,973 55,935 0.6016 3.077 3.026 3.077 3.077 3.129 18,127 3.0857 1.69%
1996-09-30 0 0.590 0.590 - 0.590 0.600 158,000 93,340 0.5908 3.026 3.026 - 3.026 3.077 30,806 3.0299 -3.28%
1996-09-27 0 0.610 0.600 0.610 0.590 0.610 72,375 43,425 0.6000 3.129 3.077 3.129 3.026 3.129 14,111 3.0773 1.67%
1996-09-26 0 0.600 0.600 0.610 0.600 0.610 82,623 49,803 0.6028 3.077 3.077 3.129 3.077 3.129 16,109 3.0915 0.00%
1996-09-25 0 0.600 0.600 0.610 0.590 0.600 134,376 80,276 0.5974 3.077 3.077 3.129 3.026 3.077 26,200 3.0640 -1.64%
1996-09-24 0 0.610 0.600 0.610 0.590 0.610 67,625 40,681 0.6016 3.129 3.077 3.129 3.026 3.129 13,185 3.0854 0.00%
1996-09-23 0 0.610 0.590 0.610 0.600 0.610 128,786 77,141 0.5990 3.129 3.026 3.129 3.077 3.129 25,110 3.0721 1.67%
1996-09-20 0 0.600 0.600 - 0.600 0.600 11,500 6,825 0.5935 3.077 3.077 - 3.077 3.077 2,242 3.0439 0.00%
1996-09-19 0 0.600 0.590 0.610 0.600 0.600 182,875 109,534 0.5990 3.077 3.026 3.129 3.077 3.077 35,656 3.0720 0.00%
1996-09-18 0 0.600 0.600 - 0.600 0.600 143,749 86,162 0.5994 3.077 3.077 - 3.077 3.077 28,027 3.0742 0.00%
1996-09-17 0 0.600 0.600 0.610 0.600 0.600 211,420 126,436 0.5980 3.077 3.077 3.129 3.077 3.077 41,222 3.0672 0.00%
1996-09-16 0 0.600 0.600 0.620 0.600 0.600 55,094 32,892 0.5970 3.077 3.077 3.180 3.077 3.077 10,742 3.0620 0.00%
1996-09-13 0 0.600 0.600 0.610 0.590 0.610 136,287 81,310 0.5966 3.077 3.077 3.129 3.026 3.129 26,573 3.0599 0.00%
1996-09-12 0 0.600 0.600 0.610 0.600 0.610 89,000 54,120 0.6081 3.077 3.077 3.129 3.077 3.129 17,353 3.1188 0.00%
1996-09-11 0 0.600 0.580 0.600 - - 0 0 - 3.077 2.975 3.077 - - 0 - 0.00%
1996-09-10 0 0.600 0.590 0.610 0.600 0.600 16,625 9,791 0.5889 3.077 3.026 3.129 3.077 3.077 3,241 3.0206 0.00%
1996-09-09 0 0.600 0.580 0.610 0.580 0.600 52,063 30,889 0.5933 3.077 2.975 3.129 2.975 3.077 10,151 3.0430 3.45%
1996-09-06 0 0.580 0.580 0.600 0.580 0.580 11,500 6,550 0.5696 2.975 2.975 3.077 2.975 2.975 2,242 2.9212 -3.33%
1996-09-05 0 0.600 0.580 0.610 0.600 0.600 25,127 15,009 0.5973 3.077 2.975 3.129 3.077 3.077 4,899 3.0636 0.00%
1996-09-04 0 0.600 0.580 0.600 0.560 0.610 86,000 50,180 0.5835 3.077 2.975 3.077 2.872 3.129 16,768 2.9926 5.26%
1996-09-03 0 0.570 0.570 - 0.560 0.560 2,000 1,120 0.5600 2.923 2.923 - 2.872 2.872 390 2.8722 1.79%
1996-09-02 0 0.560 0.560 0.610 0.560 0.560 31,580 17,590 0.5570 2.872 2.872 3.129 2.872 2.872 6,157 2.8568 -6.67%
1996-08-30 0 0.600 0.580 0.600 - - 0 0 - 3.077 2.975 3.077 - - 0 - 0.00%
1996-08-29 0 0.600 0.580 - 0.580 0.600 538,000 322,020 0.5986 3.077 2.975 - 2.975 3.077 104,896 3.0699 3.45%
1996-08-28 0 0.580 0.570 0.600 0.570 0.580 80,000 46,000 0.5750 2.975 2.923 3.077 2.923 2.975 15,598 2.9491 3.57%
1996-08-27 0 0.560 0.550 0.600 0.540 0.560 173,375 95,700 0.5520 2.872 2.821 3.077 2.770 2.872 33,804 2.8310 0.00%
1996-08-23 0 0.560 0.560 0.600 0.560 0.630 206,503 122,402 0.5927 2.872 2.872 3.077 2.872 3.231 40,263 3.0401 -11.11%
1996-08-22 0 0.630 0.630 0.640 0.630 0.660 115,413 73,860 0.6400 3.231 3.231 3.282 3.231 3.385 22,503 3.2823 -4.55%
1996-08-21 0 0.660 0.650 - 0.640 0.660 42,000 27,500 0.6548 3.385 3.334 - 3.282 3.385 8,189 3.3582 0.00%
1996-08-20 0 0.660 0.640 0.700 0.650 0.660 64,125 42,035 0.6555 3.385 3.282 3.590 3.334 3.385 12,503 3.3621 3.13%
1996-08-19 0 0.640 0.640 0.680 0.630 0.680 121,927 79,798 0.6545 3.282 3.282 3.488 3.231 3.488 23,773 3.3567 -5.88%
1996-08-16 0 0.680 - 0.680 - - 0 0 - 3.488 - 3.488 - - 0 - -1.45%
1996-08-15 0 0.690 - 0.690 - - 500 285 0.5700 3.539 - 3.539 - - 97 2.9235 -1.43%
1996-08-14 0 0.700 0.630 - 0.630 0.700 101,000 67,520 0.6685 3.590 3.231 - 3.231 3.590 19,692 3.4287 4.48%
1996-08-13 0 0.670 0.660 0.680 0.670 0.670 50,000 33,500 0.6700 3.436 3.385 3.488 3.436 3.436 9,749 3.4363 0.00%
1996-08-12 0 0.670 0.670 0.710 0.670 0.670 8,000 5,360 0.6700 3.436 3.436 3.641 3.436 3.436 1,560 3.4363 -2.90%
1996-08-09 0 0.690 0.680 0.700 0.670 0.690 71,250 48,455 0.6801 3.539 3.488 3.590 3.436 3.539 13,892 3.4880 -1.43%
1996-08-08 0 0.700 0.680 0.700 0.680 0.700 42,000 29,060 0.6919 3.590 3.488 3.590 3.488 3.590 8,189 3.5487 2.94%
1996-08-07 0 0.680 0.680 0.730 0.670 0.670 45,000 30,090 0.6687 3.488 3.488 3.744 3.436 3.436 8,774 3.4295 3.03%
1996-08-06 0 0.660 0.660 0.680 0.660 0.660 51,500 33,900 0.6583 3.385 3.385 3.488 3.385 3.385 10,041 3.3761 0.00%
1996-08-05 0 0.660 0.660 0.670 0.660 0.670 117,936 78,858 0.6687 3.385 3.385 3.436 3.385 3.436 22,995 3.4294 -2.94%
1996-08-02 0 0.680 0.660 - 0.650 0.680 75,500 50,670 0.6711 3.488 3.385 - 3.334 3.488 14,721 3.4421 1.49%
1996-08-01 0 0.670 0.650 - 0.670 0.680 160,729 107,892 0.6713 3.436 3.334 - 3.436 3.488 31,338 3.4428 0.00%
1996-07-31 0 0.670 0.670 0.690 0.670 0.670 41,043 27,326 0.6658 3.436 3.436 3.539 3.436 3.436 8,002 3.4147 -4.29%
1996-07-30 0 0.700 0.700 0.710 0.700 0.700 42,000 29,400 0.7000 3.590 3.590 3.641 3.590 3.590 8,189 3.5902 0.00%
1996-07-29 0 0.700 0.670 0.710 0.700 0.700 12,000 8,400 0.7000 3.590 3.436 3.641 3.590 3.590 2,340 3.5902 0.00%
1996-07-26 0 0.700 0.700 0.760 0.680 0.700 37,286 25,697 0.6892 3.590 3.590 3.898 3.488 3.590 7,270 3.5347 2.94%
1996-07-25 0 0.680 0.680 0.720 0.680 0.690 64,000 43,820 0.6847 3.488 3.488 3.693 3.488 3.539 12,478 3.5117 0.00%
1996-07-24 0 0.680 0.680 0.720 0.680 0.680 48,000 32,640 0.6800 3.488 3.488 3.693 3.488 3.488 9,359 3.4876 0.00%
1996-07-23 0 0.680 0.680 0.720 0.680 0.680 17,500 11,840 0.6766 3.488 3.488 3.693 3.488 3.488 3,412 3.4700 0.00%
1996-07-22 0 0.680 0.680 0.700 0.680 0.680 2,000 1,360 0.6800 3.488 3.488 3.590 3.488 3.488 390 3.4876 -2.86%
1996-07-19 0 0.700 0.700 0.720 0.690 0.700 97,062 67,269 0.6931 3.590 3.590 3.693 3.539 3.590 18,925 3.5546 1.45%
1996-07-18 0 0.690 0.680 0.700 0.690 0.690 50,000 34,500 0.6900 3.539 3.488 3.590 3.539 3.539 9,749 3.5389 -1.43%
1996-07-17 0 0.700 0.700 0.720 0.700 0.740 336,899 244,502 0.7257 3.590 3.590 3.693 3.590 3.795 65,687 3.7222 -1.41%
1996-07-16 0 0.710 0.680 0.720 0.670 0.710 107,437 74,491 0.6933 3.641 3.488 3.693 3.436 3.641 20,948 3.5561 4.41%
1996-07-15 0 0.680 0.680 0.700 0.670 0.670 30,000 20,100 0.6700 3.488 3.488 3.590 3.436 3.436 5,849 3.4363 1.49%
1996-07-12 0 0.670 0.670 0.690 0.670 0.670 99,876 66,684 0.6677 3.436 3.436 3.539 3.436 3.436 19,473 3.4244 -2.90%
1996-07-11 0 0.690 0.690 0.700 0.670 0.690 184,750 125,658 0.6802 3.539 3.539 3.590 3.436 3.539 36,022 3.4884 1.47%
1996-07-10 0 0.680 0.680 0.700 0.670 0.680 136,687 91,679 0.6707 3.488 3.488 3.590 3.436 3.488 26,651 3.4400 1.49%
1996-07-09 0 0.670 0.630 0.680 0.660 0.670 98,500 65,330 0.6632 3.436 3.231 3.488 3.385 3.436 19,205 3.4017 3.08%
1996-07-08 0 0.650 0.640 0.650 - - 0 0 - 3.334 3.282 3.334 - - 0 - -1.52%
1996-07-05 0 0.660 0.660 0.680 0.660 0.680 97,500 64,890 0.6655 3.385 3.385 3.488 3.385 3.488 19,010 3.4135 -2.94%
1996-07-04 0 0.680 0.660 - 0.660 0.680 66,306 43,944 0.6627 3.488 3.385 - 3.385 3.488 12,928 3.3991 1.49%
1996-07-03 0 0.670 0.670 0.680 0.660 0.670 74,250 49,110 0.6614 3.436 3.436 3.488 3.385 3.436 14,477 3.3923 1.52%
1996-07-02 0 0.660 0.660 0.670 0.660 0.660 129,624 85,454 0.6592 3.385 3.385 3.436 3.385 3.385 25,273 3.3812 -1.49%
1996-07-01 0 0.670 0.660 0.670 - - 0 0 - 3.436 3.385 3.436 - - 0 - 0.00%
1996-06-28 0 0.670 0.660 0.680 0.660 0.670 67,855 44,853 0.6610 3.436 3.385 3.488 3.385 3.436 13,230 3.3902 0.00%
1996-06-27 0 0.670 0.660 0.670 0.650 0.670 110,000 72,500 0.6591 3.436 3.385 3.436 3.334 3.436 21,447 3.3804 1.52%
1996-06-26 0 0.660 0.660 0.680 0.650 0.650 38,962 25,077 0.6436 3.385 3.385 3.488 3.334 3.334 7,597 3.3011 -1.49%
1996-06-25 0 0.670 0.650 0.670 - - 0 0 - 3.436 3.334 3.436 - - 0 - 0.00%
1996-06-24 0 0.670 0.650 0.680 0.650 0.670 100,437 65,982 0.6569 3.436 3.334 3.488 3.334 3.436 19,583 3.3694 0.00%
1996-06-21 0 0.670 0.670 0.680 0.670 0.670 148,000 99,160 0.6700 3.436 3.436 3.488 3.436 3.436 28,856 3.4363 -1.47%
1996-06-19 0 0.680 0.670 0.690 0.670 0.680 67,867 45,618 0.6722 3.488 3.436 3.539 3.436 3.488 13,232 3.4475 0.00%
1996-06-18 0 0.680 0.670 0.690 0.680 0.680 36,000 24,480 0.6800 3.488 3.436 3.539 3.488 3.488 7,019 3.4876 1.49%
1996-06-14 0 0.670 0.670 0.680 0.670 0.680 100,000 67,500 0.6750 3.436 3.436 3.488 3.436 3.488 19,497 3.4620 -1.47%
1996-06-13 0 0.680 - - 0.680 0.680 38,000 25,840 0.6800 3.488 - - 3.488 3.488 7,409 3.4876 1.49%
1996-06-12 0 0.670 0.670 0.680 0.670 0.680 64,562 43,603 0.6754 3.436 3.436 3.488 3.436 3.488 12,588 3.4639 -1.47%
1996-06-11 0 0.680 0.670 0.690 0.680 0.680 12,375 8,389 0.6779 3.488 3.436 3.539 3.488 3.488 2,413 3.4769 1.49%
1996-06-10 0 0.670 0.670 0.690 0.670 0.670 10,500 7,005 0.6671 3.436 3.436 3.539 3.436 3.436 2,047 3.4217 -1.47%
1996-06-07 0 0.680 0.680 0.690 0.670 0.680 68,000 46,060 0.6774 3.488 3.488 3.539 3.436 3.488 13,258 3.4741 -1.45%
1996-06-06 0 0.690 0.670 0.690 0.680 0.690 156,000 106,320 0.6815 3.539 3.436 3.539 3.488 3.539 30,416 3.4955 1.47%
1996-06-05 0 0.680 0.680 0.690 0.670 0.680 72,625 49,128 0.6765 3.488 3.488 3.539 3.436 3.488 14,160 3.4695 0.00%
1996-06-04 0 0.680 0.660 0.690 0.670 0.680 102,000 69,040 0.6769 3.488 3.385 3.539 3.436 3.488 19,887 3.4715 1.49%
1996-06-03 0 0.670 0.670 0.680 0.670 0.670 160,000 107,200 0.6700 3.436 3.436 3.488 3.436 3.436 31,196 3.4363 -1.47%
1996-05-31 0 0.680 0.670 0.680 0.660 0.680 37,500 25,260 0.6736 3.488 3.436 3.488 3.385 3.488 7,312 3.4548 -1.45%
1996-05-30 0 0.690 0.670 0.700 0.670 0.690 399,754 269,158 0.6733 3.539 3.436 3.590 3.436 3.539 77,942 3.4533 1.47%
1996-05-29 0 0.680 0.680 0.690 0.680 0.690 190,125 129,520 0.6812 3.488 3.488 3.539 3.488 3.539 37,070 3.4940 0.00%
1996-05-28 0 0.680 0.680 0.690 0.680 0.690 42,000 28,880 0.6876 3.488 3.488 3.539 3.488 3.539 8,189 3.5267 -1.45%
1996-05-27 0 0.690 0.680 0.700 0.680 0.690 46,155 31,447 0.6813 3.539 3.488 3.590 3.488 3.539 8,999 3.4945 1.47%
1996-05-24 0 0.680 0.670 0.690 0.680 0.680 16,280 10,888 0.6688 3.488 3.436 3.539 3.488 3.488 3,174 3.4302 -1.45%
1996-05-23 0 0.690 0.680 0.690 0.680 0.690 58,080 39,650 0.6827 3.539 3.488 3.539 3.488 3.539 11,324 3.5014 1.47%
1996-05-22 0 0.680 0.680 0.690 0.680 0.680 72,267 48,886 0.6765 3.488 3.488 3.539 3.488 3.488 14,090 3.4695 0.00%
1996-05-21 0 0.680 0.680 0.700 0.680 0.700 76,042 52,586 0.6915 3.488 3.488 3.590 3.488 3.590 14,826 3.5468 -1.45%
1996-05-20 0 0.690 0.690 0.700 0.690 0.690 99,249 68,415 0.6893 3.539 3.539 3.590 3.539 3.539 19,351 3.5355 -1.43%
1996-05-17 0 0.700 0.700 0.720 0.700 0.720 33,632 24,044 0.7149 3.590 3.590 3.693 3.590 3.693 6,557 3.6667 -1.41%
1996-05-16 0 0.710 0.680 0.710 0.680 0.710 60,000 41,400 0.6900 3.641 3.488 3.641 3.488 3.641 11,698 3.5389 1.43%
1996-05-15 0 0.700 - 0.730 - - 0 0 - 3.590 - 3.744 - - 0 - 0.00%
1996-05-14 0 0.700 0.700 0.720 0.700 0.700 16,062 11,240 0.6998 3.590 3.590 3.693 3.590 3.590 3,132 3.5891 0.00%
1996-05-13 0 0.700 - 0.710 - - 778 482 0.6195 3.590 - 3.641 - - 152 3.1775 0.00%
1996-05-10 0 0.700 0.700 0.720 0.700 0.700 40,154 28,000 0.6973 3.590 3.590 3.693 3.590 3.590 7,829 3.5764 -1.41%
1996-05-09 0 0.710 0.700 0.710 0.730 0.730 31,010 22,567 0.7277 3.641 3.590 3.641 3.744 3.744 6,046 3.7324 -1.39%
1996-05-08 0 0.720 - 0.720 - - 0 0 - 3.693 - 3.693 - - 0 - -1.37%
1996-05-07 0 0.730 - 0.730 - - 0 0 - 3.744 - 3.744 - - 0 - 0.00%
1996-05-06 0 0.730 0.700 0.730 0.730 0.730 30,000 21,900 0.7300 3.744 3.590 3.744 3.744 3.744 5,849 3.7441 0.00%
1996-05-03 0 0.730 - - 0.730 0.730 30,000 21,900 0.7300 3.744 - - 3.744 3.744 5,849 3.7441 0.00%
1996-05-02 0 0.730 0.710 0.730 0.730 0.730 30,000 21,900 0.7300 3.744 3.641 3.744 3.744 3.744 5,849 3.7441 1.39%
1996-05-01 0 0.720 0.700 0.720 0.720 0.740 64,000 46,580 0.7278 3.693 3.590 3.693 3.693 3.795 12,478 3.7329 -1.37%
1996-04-30 0 0.730 0.720 0.730 0.720 0.740 68,660 49,736 0.7244 3.744 3.693 3.744 3.693 3.795 13,387 3.7153 0.00%
1996-04-29 0 0.730 0.720 0.730 0.730 0.730 32,000 23,360 0.7300 3.744 3.693 3.744 3.744 3.744 6,239 3.7441 -1.35%
1996-04-26 0 0.740 0.710 0.740 0.710 0.740 91,458 66,388 0.7259 3.795 3.641 3.795 3.641 3.795 17,832 3.7230 2.78%
1996-04-25 0 0.720 0.710 0.730 0.710 0.720 112,500 80,305 0.7138 3.693 3.641 3.744 3.641 3.693 21,935 3.6611 -2.70%
1996-04-24 0 0.740 0.710 0.740 0.740 0.740 40,000 29,600 0.7400 3.795 3.641 3.795 3.795 3.795 7,799 3.7954 0.00%
1996-04-23 0 0.740 0.710 0.740 0.730 0.740 202,500 149,800 0.7398 3.795 3.641 3.795 3.744 3.795 39,482 3.7941 0.00%
1996-04-22 0 0.740 0.730 0.740 0.730 0.740 108,874 79,830 0.7332 3.795 3.744 3.795 3.744 3.795 21,228 3.7607 0.00%
1996-04-19 0 0.740 0.700 0.740 0.740 0.740 30,000 22,200 0.7400 3.795 3.590 3.795 3.795 3.795 5,849 3.7954 0.00%
1996-04-18 0 0.740 0.700 0.750 0.720 0.740 51,250 37,600 0.7337 3.795 3.590 3.847 3.693 3.795 9,992 3.7628 0.00%
1996-04-17 0 0.740 0.720 0.740 0.720 0.740 148,750 108,355 0.7284 3.795 3.693 3.795 3.693 3.795 29,002 3.7361 2.78%
1996-04-16 0 0.720 0.720 0.730 0.720 0.730 102,062 73,941 0.7245 3.693 3.693 3.744 3.693 3.744 19,900 3.7157 -1.37%
1996-04-15 0 0.730 0.720 0.730 0.730 0.740 42,000 30,780 0.7329 3.744 3.693 3.744 3.744 3.795 8,189 3.7587 1.39%
1996-04-12 0 0.720 0.710 0.730 0.720 0.720 40,000 28,800 0.7200 3.693 3.641 3.744 3.693 3.693 7,799 3.6928 0.00%
1996-04-11 0 0.720 0.710 0.730 0.720 0.740 248,404 180,227 0.7255 3.693 3.641 3.744 3.693 3.795 48,433 3.7212 -2.70%
1996-04-10 0 0.740 0.730 0.740 0.710 0.740 115,249 84,035 0.7292 3.795 3.744 3.795 3.641 3.795 22,471 3.7398 -1.33%
1996-04-09 0 0.750 0.720 0.750 0.720 0.750 106,000 77,700 0.7330 3.847 3.693 3.847 3.693 3.847 20,667 3.7596 0.00%
1996-04-03 0 0.750 0.720 0.750 0.750 0.750 40,000 30,000 0.7500 3.847 3.693 3.847 3.847 3.847 7,799 3.8467 0.00%
1996-04-02 0 0.750 0.720 - 0.720 0.750 103,250 75,235 0.7287 3.847 3.693 - 3.693 3.847 20,131 3.7372 4.17%
1996-04-01 0 0.720 0.720 0.740 0.720 0.740 117,625 85,073 0.7233 3.693 3.693 3.795 3.693 3.795 22,934 3.7095 -1.37%
1996-03-29 0 0.730 0.730 0.750 0.730 0.750 81,500 59,875 0.7347 3.744 3.744 3.847 3.744 3.847 15,890 3.7680 -2.67%
1996-03-28 0 0.750 0.720 0.760 0.750 0.750 40,000 30,000 0.7500 3.847 3.693 3.898 3.847 3.847 7,799 3.8467 0.00%
1996-03-27 0 0.750 0.740 0.770 0.730 0.750 64,524 47,923 0.7427 3.847 3.795 3.949 3.744 3.847 12,581 3.8093 1.35%
1996-03-26 0 0.740 0.730 0.740 0.740 0.740 31,173 22,986 0.7374 3.795 3.744 3.795 3.795 3.795 6,078 3.7819 -2.63%
1996-03-25 0 0.760 0.740 0.760 0.760 0.760 32,000 24,320 0.7600 3.898 3.795 3.898 3.898 3.898 6,239 3.8979 1.33%
1996-03-22 0 0.750 0.720 0.770 0.740 0.750 226,578 167,705 0.7402 3.847 3.693 3.949 3.795 3.847 44,177 3.7962 -1.32%
1996-03-21 0 0.760 0.750 0.770 0.760 0.770 148,000 113,080 0.7641 3.898 3.847 3.949 3.898 3.949 28,856 3.9187 0.00%
1996-03-20 0 0.760 0.750 0.770 0.760 0.760 100,000 76,000 0.7600 3.898 3.847 3.949 3.898 3.898 19,497 3.8979 0.00%
1996-03-19 0 0.760 0.740 0.760 0.750 0.760 93,562 70,673 0.7554 3.898 3.795 3.898 3.847 3.898 18,242 3.8741 1.33%
1996-03-18 0 0.750 0.740 0.760 0.750 0.750 32,000 24,000 0.7500 3.847 3.795 3.898 3.847 3.847 6,239 3.8467 -1.32%
1996-03-15 0 0.760 0.750 0.770 0.730 0.760 183,250 135,943 0.7418 3.898 3.847 3.949 3.744 3.898 35,729 3.8048 4.11%
1996-03-14 0 0.730 0.730 0.750 0.730 0.750 138,000 101,300 0.7341 3.744 3.744 3.847 3.744 3.847 26,907 3.7649 -2.67%
1996-03-13 0 0.750 0.740 0.750 0.740 0.760 108,299 80,188 0.7404 3.847 3.795 3.847 3.795 3.898 21,116 3.7976 0.00%
1996-03-12 0 0.750 0.740 0.820 0.720 0.770 530,512 388,646 0.7326 3.847 3.795 4.206 3.693 3.949 103,436 3.7573 -5.06%
1996-03-11 0 0.790 - 0.790 - - 0 0 - 4.052 - 4.052 - - 0 - -1.25%
1996-03-08 0 0.800 0.800 0.810 0.790 0.810 149,312 119,138 0.7979 4.103 4.103 4.154 4.052 4.154 29,112 4.0924 1.27%
1996-03-07 0 0.790 0.770 0.790 0.790 0.830 1,000,000 811,720 0.8117 4.052 3.949 4.052 4.052 4.257 194,975 4.1632 -4.82%
1996-03-06 0 0.830 0.820 0.830 0.780 0.830 799,386 644,210 0.8059 4.257 4.206 4.257 4.001 4.257 155,860 4.1333 6.41%
1996-03-05 0 0.780 0.780 0.800 0.780 0.820 406,836 322,227 0.7920 4.001 4.001 4.103 4.001 4.206 79,323 4.0622 0.00%
1996-03-04 0 0.780 0.780 0.790 0.750 0.780 268,641 206,566 0.7689 4.001 4.001 4.052 3.847 4.001 52,378 3.9437 2.63%
1996-03-01 0 0.760 0.760 0.770 0.750 0.760 269,312 203,885 0.7571 3.898 3.898 3.949 3.847 3.898 52,509 3.8829 1.33%
1996-02-29 0 0.750 0.740 0.750 0.740 0.770 317,594 238,812 0.7519 3.847 3.795 3.847 3.795 3.949 61,923 3.8566 1.35%
1996-02-28 0 0.740 0.710 0.740 0.730 0.740 65,250 47,953 0.7349 3.795 3.641 3.795 3.744 3.795 12,722 3.7693 2.78%
1996-02-27 0 0.720 0.720 0.730 0.720 0.730 54,250 39,305 0.7245 3.693 3.693 3.744 3.693 3.744 10,577 3.7159 0.00%
1996-02-26 0 0.720 0.710 0.730 0.720 0.730 181,769 130,953 0.7204 3.693 3.641 3.744 3.693 3.744 35,440 3.6950 -2.70%
1996-02-23 0 0.740 0.740 0.750 0.710 0.740 84,500 61,825 0.7317 3.795 3.795 3.847 3.641 3.795 16,475 3.7526 -1.33%
1996-02-22 0 0.750 0.720 0.750 0.760 0.760 32,000 24,320 0.7600 3.847 3.693 3.847 3.898 3.898 6,239 3.8979 0.00%
1996-02-16 0 0.750 0.730 0.750 0.730 0.750 61,875 45,723 0.7390 3.847 3.744 3.847 3.744 3.847 12,064 3.7900 1.35%
1996-02-15 0 0.740 0.740 0.750 0.740 0.760 52,000 39,020 0.7504 3.795 3.795 3.847 3.795 3.898 10,139 3.8486 -1.33%
1996-02-14 0 0.750 0.740 0.780 0.730 0.750 220,181 162,703 0.7390 3.847 3.795 4.001 3.744 3.847 42,930 3.7900 2.74%
1996-02-13 0 0.730 0.730 0.740 0.730 0.750 122,000 90,280 0.7400 3.744 3.744 3.795 3.744 3.847 23,787 3.7954 0.00%
1996-02-12 0 0.730 0.730 0.740 0.730 0.740 134,000 98,320 0.7337 3.744 3.744 3.795 3.744 3.795 26,127 3.7632 -1.35%
1996-02-09 0 0.740 0.730 0.750 0.730 0.750 219,206 161,436 0.7365 3.795 3.744 3.847 3.744 3.847 42,740 3.7772 0.00%
1996-02-08 0 0.740 0.720 0.740 0.730 0.740 110,000 80,600 0.7327 3.795 3.693 3.795 3.744 3.795 21,447 3.7581 0.00%
1996-02-07 0 0.740 0.740 0.750 0.720 0.750 92,875 68,509 0.7376 3.795 3.795 3.847 3.693 3.847 18,108 3.7833 0.00%
1996-02-06 0 0.740 0.740 0.750 0.730 0.740 163,439 119,984 0.7341 3.795 3.795 3.847 3.744 3.795 31,866 3.7652 0.00%
1996-02-05 0 0.740 0.740 0.750 0.740 0.750 101,000 75,300 0.7455 3.795 3.795 3.847 3.795 3.847 19,692 3.8238 1.37%
1996-02-02 0 0.730 0.730 0.760 0.730 0.770 219,802 165,542 0.7531 3.744 3.744 3.898 3.744 3.949 42,856 3.8628 -1.35%
1996-02-01 0 0.740 0.740 0.750 0.740 0.750 530,500 393,510 0.7418 3.795 3.795 3.847 3.795 3.847 103,434 3.8045 -2.63%
1996-01-31 0 0.760 0.750 0.760 0.730 0.770 598,250 445,605 0.7448 3.898 3.847 3.898 3.744 3.949 116,644 3.8202 4.11%
1996-01-30 0 0.730 0.730 0.750 0.730 0.750 288,297 212,339 0.7365 3.744 3.744 3.847 3.744 3.847 56,211 3.7776 -2.67%
1996-01-29 0 0.750 0.730 0.750 0.730 0.760 152,562 112,477 0.7373 3.847 3.744 3.847 3.744 3.898 29,746 3.7813 -1.32%
1996-01-26 0 0.760 0.740 0.760 0.750 0.760 66,000 50,140 0.7597 3.898 3.795 3.898 3.847 3.898 12,868 3.8964 1.33%
1996-01-25 0 0.750 0.750 0.760 0.740 0.780 230,099 173,929 0.7559 3.847 3.847 3.898 3.795 4.001 44,863 3.8768 -2.60%
1996-01-24 0 0.770 0.750 0.770 0.750 0.770 266,250 201,574 0.7571 3.949 3.847 3.949 3.847 3.949 51,912 3.8830 1.32%
1996-01-23 0 0.760 0.740 0.760 0.740 0.760 132,375 99,335 0.7504 3.898 3.795 3.898 3.795 3.898 25,810 3.8487 2.70%
1996-01-22 0 0.740 0.730 0.750 0.740 0.760 344,125 256,448 0.7452 3.795 3.744 3.847 3.795 3.898 67,096 3.8221 -1.33%
1996-01-19 0 0.750 0.730 0.750 0.740 0.770 532,718 399,687 0.7503 3.847 3.744 3.847 3.795 3.949 103,867 3.8481 2.74%
1996-01-18 0 0.730 0.730 0.740 0.720 0.730 246,813 179,758 0.7283 3.744 3.744 3.795 3.693 3.744 48,122 3.7354 0.00%
1996-01-17 0 0.730 0.730 0.740 0.730 0.740 156,500 114,840 0.7338 3.744 3.744 3.795 3.744 3.795 30,514 3.7636 -1.35%
1996-01-16 0 0.740 0.740 0.750 0.730 0.740 426,306 311,899 0.7316 3.795 3.795 3.847 3.744 3.795 83,119 3.7524 0.00%
1996-01-15 0 0.740 0.720 0.740 0.720 0.740 134,500 98,275 0.7307 3.795 3.693 3.795 3.693 3.795 26,224 3.7475 1.37%
1996-01-12 0 0.730 0.730 0.740 0.730 0.740 165,754 121,115 0.7307 3.744 3.744 3.795 3.744 3.795 32,318 3.7476 0.00%
1996-01-11 0 0.730 0.710 0.730 0.710 0.730 201,000 144,480 0.7188 3.744 3.641 3.744 3.641 3.744 39,190 3.6867 1.39%
1996-01-10 0 0.730 0.710 0.730 0.720 0.740 130,000 94,600 0.7277 3.693 3.592 3.693 3.642 3.743 25,699 3.6811 0.00%
1996-01-09 0 0.730 0.720 0.730 0.710 0.740 191,625 137,976 0.7200 3.693 3.642 3.693 3.592 3.743 37,881 3.6424 -1.35%
1996-01-08 0 0.740 0.720 0.740 0.720 0.740 242,126 178,109 0.7356 3.743 3.642 3.743 3.642 3.743 47,864 3.7211 2.78%
1996-01-05 0 0.720 0.730 0.740 0.700 0.740 99,657 72,517 0.7277 3.642 3.693 3.743 3.541 3.743 19,700 3.6810 -2.70%
1996-01-04 0 0.740 0.730 0.740 0.720 0.750 183,066 134,516 0.7348 3.743 3.693 3.743 3.642 3.794 36,189 3.7170 -1.33%
1996-01-03 0 0.750 0.740 0.750 0.730 0.760 205,468 153,230 0.7458 3.794 3.743 3.794 3.693 3.845 40,617 3.7725 0.00%
1996-01-02 0 0.750 0.740 0.750 0.740 0.750 93,232 69,518 0.7456 3.794 3.743 3.794 3.743 3.794 18,430 3.7719 -1.32%
1995-12-29 0 0.760 0.730 0.760 0.740 0.770 72,000 54,480 0.7567 3.845 3.693 3.845 3.743 3.895 14,233 3.8277 0.00%
1995-12-28 0 0.760 0.720 0.760 0.740 0.770 152,062 114,557 0.7534 3.845 3.642 3.845 3.743 3.895 30,060 3.8109 -1.30%
1995-12-27 0 0.770 - 0.770 0.770 0.770 137,250 105,608 0.7695 3.895 - 3.895 3.895 3.895 27,132 3.8924 1.32%
1995-12-22 0 0.760 0.760 0.770 0.740 0.760 82,281 61,461 0.7470 3.845 3.845 3.895 3.743 3.845 16,266 3.7786 2.70%
1995-12-21 0 0.740 0.730 0.770 0.720 0.760 550,165 409,209 0.7438 3.743 3.693 3.895 3.642 3.845 108,758 3.7626 -3.90%
1995-12-20 0 0.770 0.760 0.770 0.730 0.780 80,721 61,769 0.7652 3.895 3.845 3.895 3.693 3.946 15,957 3.8709 0.00%
1995-12-19 0 0.770 0.730 0.780 0.730 0.770 232,030 172,580 0.7438 3.895 3.693 3.946 3.693 3.895 45,868 3.7625 -1.28%
1995-12-18 0 0.780 0.770 - 0.760 0.790 110,116 84,781 0.7699 3.946 3.895 - 3.845 3.996 21,768 3.8947 -1.27%
1995-12-15 0 0.790 0.770 0.790 0.770 0.790 84,125 65,409 0.7775 3.996 3.895 3.996 3.895 3.996 16,630 3.9332 0.00%
1995-12-14 0 0.790 - 0.810 0.790 0.810 92,000 73,420 0.7980 3.996 - 4.097 3.996 4.097 18,187 4.0370 -2.47%
1995-12-13 0 0.810 0.810 0.820 0.800 0.810 50,000 40,200 0.8040 4.097 4.097 4.148 4.047 4.097 9,884 4.0671 -1.22%
1995-12-12 0 0.820 0.800 0.840 0.800 0.820 161,187 129,843 0.8055 4.148 4.047 4.249 4.047 4.148 31,864 4.0749 0.00%
1995-12-11 0 0.820 0.800 0.830 0.810 0.840 101,290 82,655 0.8160 4.148 4.047 4.199 4.097 4.249 20,023 4.1279 -2.38%
1995-12-08 0 0.840 0.820 0.840 0.810 0.840 96,000 79,040 0.8233 4.249 4.148 4.249 4.097 4.249 18,978 4.1649 5.00%
1995-12-07 0 0.800 0.800 0.830 0.800 0.820 166,000 133,600 0.8048 4.047 4.047 4.199 4.047 4.148 32,815 4.0713 -1.23%
1995-12-06 0 0.810 0.800 0.820 0.800 0.830 395,130 320,768 0.8118 4.097 4.047 4.148 4.047 4.199 78,110 4.1066 -3.57%
1995-12-05 0 0.840 0.810 0.840 0.840 0.840 45,000 37,710 0.8380 4.249 4.097 4.249 4.249 4.249 8,896 4.2391 0.00%
1995-12-04 0 0.840 0.810 - 0.810 0.840 258,187 212,320 0.8223 4.249 4.097 - 4.097 4.249 51,039 4.1599 2.44%
1995-12-01 0 0.820 0.810 0.820 0.810 0.840 136,500 112,105 0.8213 4.148 4.097 4.148 4.097 4.249 26,984 4.1545 -2.38%
1995-11-30 0 0.840 0.830 0.840 0.830 0.850 72,460 61,070 0.8428 4.249 4.199 4.249 4.199 4.300 14,324 4.2634 0.00%
1995-11-29 0 0.840 0.820 0.840 0.840 0.840 70,000 58,800 0.8400 4.249 4.148 4.249 4.249 4.249 13,838 4.2492 1.20%
1995-11-28 0 0.830 0.830 0.850 0.830 0.870 495,500 419,355 0.8463 4.199 4.199 4.300 4.199 4.401 97,952 4.2812 0.00%
1995-11-27 0 0.830 0.810 0.840 0.800 0.840 45,000 37,200 0.8267 4.199 4.097 4.249 4.047 4.249 8,896 4.1818 0.00%
1995-11-24 0 0.830 0.810 0.830 0.820 0.830 45,000 37,040 0.8231 4.199 4.097 4.199 4.148 4.199 8,896 4.1638 2.47%
1995-11-23 0 0.810 0.790 0.810 0.790 0.810 101,792 81,268 0.7984 4.097 3.996 4.097 3.996 4.097 20,123 4.0387 0.00%
1995-11-22 0 0.810 0.790 0.820 0.810 0.810 30,000 24,300 0.8100 4.097 3.996 4.148 4.097 4.097 5,930 4.0975 1.25%
1995-11-21 0 0.800 0.790 0.800 - - 0 0 - 4.047 3.996 4.047 - - 0 - 0.00%
1995-11-20 0 0.800 0.800 0.810 0.780 0.790 150,000 118,200 0.7880 4.047 4.047 4.097 3.946 3.996 29,652 3.9862 0.00%
1995-11-17 0 0.800 0.790 0.800 0.790 0.800 82,687 65,646 0.7939 4.047 3.996 4.047 3.996 4.047 16,346 4.0161 0.00%
1995-11-16 0 0.800 0.790 0.810 0.800 0.800 150,437 120,328 0.7999 4.047 3.996 4.097 4.047 4.047 29,739 4.0462 0.00%
1995-11-15 0 0.800 0.800 0.810 0.800 0.800 93,780 74,917 0.7989 4.047 4.047 4.097 4.047 4.047 18,539 4.0411 -1.23%
1995-11-14 0 0.810 0.800 0.810 0.800 0.810 200,000 160,040 0.8002 4.097 4.047 4.097 4.047 4.097 39,537 4.0479 0.00%
1995-11-13 0 0.810 0.810 0.820 0.800 0.810 242,312 194,324 0.8020 4.097 4.097 4.148 4.047 4.097 47,901 4.0568 -1.22%
1995-11-10 0 0.820 0.800 0.820 0.800 0.820 213,250 172,490 0.8089 4.148 4.047 4.148 4.047 4.148 42,156 4.0917 0.00%
1995-11-09 0 0.820 0.810 0.830 0.800 0.820 248,637 200,448 0.8062 4.148 4.097 4.199 4.047 4.148 49,151 4.0782 0.00%
1995-11-08 0 0.820 0.800 0.820 0.800 0.830 453,744 366,098 0.8068 4.148 4.047 4.148 4.047 4.199 89,697 4.0815 -1.20%
1995-11-07 0 0.830 0.810 0.840 0.820 0.830 227,986 187,529 0.8225 4.199 4.097 4.249 4.148 4.199 45,069 4.1609 0.00%
1995-11-06 0 0.830 0.820 0.840 0.830 0.840 451,125 377,933 0.8378 4.199 4.148 4.249 4.199 4.249 89,180 4.2379 -1.19%
1995-11-03 0 0.840 0.830 0.850 0.830 0.850 84,875 71,314 0.8402 4.249 4.199 4.300 4.199 4.300 16,778 4.2504 1.20%
1995-11-02 0 0.830 0.830 0.860 0.810 0.830 331,000 272,900 0.8245 4.199 4.199 4.350 4.097 4.199 65,433 4.1707 0.00%
1995-10-31 0 0.830 0.830 0.840 0.820 0.830 575,406 477,311 0.8295 4.199 4.199 4.249 4.148 4.199 113,748 4.1962 0.00%
1995-10-30 0 0.830 0.830 0.840 0.830 0.850 247,127 207,679 0.8404 4.199 4.199 4.249 4.199 4.300 48,853 4.2511 -1.19%
1995-10-27 0 0.840 0.830 0.850 0.830 0.870 844,500 709,240 0.8398 4.249 4.199 4.300 4.199 4.401 166,943 4.2484 0.00%
1995-10-26 0 0.840 0.830 0.840 0.830 0.890 810,000 695,720 0.8589 4.249 4.199 4.249 4.199 4.502 160,123 4.3449 -3.45%
1995-10-25 0 0.870 0.870 0.880 0.830 0.920 1,950,662 1,735,424 0.8897 4.401 4.401 4.452 4.199 4.654 385,612 4.5004 6.10%
1995-10-24 0 0.820 0.820 0.840 0.820 0.820 192,187 157,462 0.8193 4.148 4.148 4.249 4.148 4.148 37,992 4.1446 -1.20%
1995-10-23 0 0.830 0.820 0.840 0.830 0.840 142,000 117,880 0.8301 4.199 4.148 4.249 4.199 4.249 28,071 4.1994 -1.19%
1995-10-20 0 0.840 0.830 0.840 0.830 0.840 66,125 55,021 0.8321 4.249 4.199 4.249 4.199 4.249 13,072 4.2091 0.00%
1995-10-19 0 0.840 0.830 0.840 0.830 0.850 111,010 93,125 0.8389 4.249 4.199 4.249 4.199 4.300 21,945 4.2436 0.00%
1995-10-18 0 0.840 0.830 0.850 0.830 0.860 306,062 256,688 0.8387 4.249 4.199 4.300 4.199 4.350 60,503 4.2426 -1.18%
1995-10-17 0 0.850 0.840 0.850 0.840 0.870 431,955 368,274 0.8526 4.300 4.249 4.300 4.249 4.401 85,390 4.3128 1.19%
1995-10-16 0 0.840 0.830 0.840 0.830 0.850 161,000 135,620 0.8424 4.249 4.199 4.249 4.199 4.300 31,827 4.2612 -1.18%
1995-10-13 0 0.850 0.850 0.860 0.840 0.880 478,937 417,509 0.8717 4.300 4.300 4.350 4.249 4.452 94,678 4.4098 1.19%
1995-10-12 0 0.840 0.830 0.840 0.830 0.850 215,562 179,777 0.8340 4.249 4.199 4.249 4.199 4.300 42,613 4.2188 0.00%
1995-10-11 0 0.840 0.830 0.860 0.840 0.870 311,187 264,938 0.8514 4.249 4.199 4.350 4.249 4.401 61,516 4.3068 0.00%
1995-10-10 0 0.840 0.830 0.850 0.830 0.850 318,000 265,000 0.8333 4.249 4.199 4.300 4.199 4.300 62,863 4.2155 -2.33%
1995-10-09 0 0.860 0.840 - 0.830 0.870 251,505 212,904 0.8465 4.350 4.249 - 4.199 4.401 49,718 4.2822 1.18%
1995-10-06 0 0.850 0.820 0.850 0.820 0.860 376,000 312,920 0.8322 4.300 4.148 4.300 4.148 4.350 74,329 4.2099 -2.30%
1995-10-05 0 0.870 0.870 - 0.830 0.870 305,936 256,994 0.8400 4.401 4.401 - 4.199 4.401 60,478 4.2494 1.16%
1995-10-04 0 0.860 0.850 0.860 0.850 0.870 381,500 326,985 0.8571 4.350 4.300 4.350 4.300 4.401 75,416 4.3358 0.00%
1995-10-03 0 0.860 0.830 0.900 - - 0 0 - 4.350 4.199 4.553 - - 0 - 0.00%
1995-10-02 0 0.860 0.850 0.860 0.860 0.890 277,000 240,630 0.8687 4.350 4.300 4.350 4.350 4.502 54,758 4.3944 -2.27%
1995-09-29 0 0.880 0.870 0.880 0.880 0.890 330,000 290,700 0.8809 4.452 4.401 4.452 4.452 4.502 65,235 4.4562 -1.12%
1995-09-28 0 0.890 0.860 0.890 0.870 0.890 104,312 91,718 0.8793 4.502 4.350 4.502 4.401 4.502 20,621 4.4479 0.00%
1995-09-27 0 0.890 0.880 0.890 0.890 0.900 252,000 225,000 0.8929 4.502 4.452 4.502 4.502 4.553 49,816 4.5166 0.00%
1995-09-26 0 0.890 0.860 0.890 0.870 0.890 264,500 232,600 0.8794 4.502 4.350 4.502 4.401 4.502 52,287 4.4485 1.14%
1995-09-25 0 0.880 0.850 0.880 0.830 0.880 203,875 173,403 0.8505 4.452 4.300 4.452 4.199 4.452 40,303 4.3025 0.00%
1995-09-22 0 0.880 0.840 0.880 0.800 0.880 177,390 148,880 0.8393 4.452 4.249 4.452 4.047 4.452 35,067 4.2456 10.00%
1995-09-21 0 0.800 0.800 0.850 0.800 0.850 74,000 62,200 0.8405 4.047 4.047 4.300 4.047 4.300 14,629 4.2520 -9.09%
1995-09-20 0 0.880 0.860 0.880 0.880 0.880 58,624 51,108 0.8718 4.452 4.350 4.452 4.452 4.452 11,589 4.4101 5.52%
1995-09-19 0 0.890 0.880 0.920 0.880 0.900 269,755 241,317 0.8946 4.219 4.171 4.361 4.171 4.266 56,907 4.2406 1.14%
1995-09-18 0 0.880 0.880 0.900 0.850 0.890 224,173 198,097 0.8837 4.171 4.171 4.266 4.029 4.219 47,291 4.1889 0.00%
1995-09-15 0 0.880 0.860 0.890 0.880 0.900 312,000 276,300 0.8856 4.171 4.077 4.219 4.171 4.266 65,818 4.1979 -1.12%
1995-09-14 0 0.890 0.850 0.930 0.850 0.890 872,580 754,323 0.8645 4.219 4.029 4.408 4.029 4.219 184,076 4.0979 1.14%
1995-09-13 0 0.880 0.880 0.890 0.880 0.880 90,000 79,200 0.8800 4.171 4.171 4.219 4.171 4.171 18,986 4.1715 -3.30%
1995-09-12 0 0.910 0.900 0.920 0.900 0.930 164,810 149,955 0.9099 4.314 4.266 4.361 4.266 4.408 34,768 4.3131 -1.09%
1995-09-11 0 0.920 0.910 0.930 0.910 0.930 101,250 93,535 0.9238 4.361 4.314 4.408 4.314 4.408 21,359 4.3791 0.00%
1995-09-08 0 0.920 0.910 0.930 0.850 0.920 404,345 362,444 0.8964 4.361 4.314 4.408 4.029 4.361 85,299 4.2491 6.98%
1995-09-07 0 0.860 0.850 0.860 0.840 0.860 742,000 636,300 0.8575 4.077 4.029 4.077 3.982 4.077 156,530 4.0650 3.61%
1995-09-06 0 0.830 0.830 0.840 0.830 0.860 91,377 77,147 0.8443 3.934 3.934 3.982 3.934 4.077 19,277 4.0021 -2.35%
1995-09-05 0 0.850 0.850 - 0.800 0.850 484,873 395,073 0.8148 4.029 4.029 - 3.792 4.029 102,287 3.8624 0.00%
1995-09-04 0 0.850 0.850 0.870 0.840 0.870 672,640 572,653 0.8514 4.029 4.029 4.124 3.982 4.124 141,898 4.0357 -1.16%
1995-09-01 0 0.860 0.830 0.870 0.830 0.870 160,782 136,566 0.8494 4.077 3.934 4.124 3.934 4.124 33,918 4.0264 -2.27%
1995-08-31 0 0.880 0.880 0.910 0.880 0.900 642,875 577,686 0.8986 4.171 4.171 4.314 4.171 4.266 135,619 4.2596 -3.30%
1995-08-30 0 0.910 0.890 0.910 0.890 0.930 384,750 348,489 0.9058 4.314 4.219 4.314 4.219 4.408 81,165 4.2936 -2.15%
1995-08-29 0 0.930 0.930 0.950 0.930 0.960 103,750 98,040 0.9450 4.408 4.408 4.503 4.408 4.551 21,887 4.4794 -3.12%
1995-08-25 0 0.960 0.960 0.980 0.960 0.980 163,713 158,779 0.9699 4.551 4.551 4.646 4.551 4.646 34,536 4.5975 -4.00%
1995-08-24 0 1.000 0.980 1.000 - - 315 296 0.9397 4.740 4.646 4.740 - - 66 4.4544 -0.99%
1995-08-23 0 1.010 1.000 1.020 0.960 1.020 978,000 961,940 0.9836 4.788 4.740 4.835 4.551 4.835 206,315 4.6625 5.21%
1995-08-22 0 0.960 0.950 0.970 0.930 0.960 884,937 834,988 0.9436 4.551 4.503 4.598 4.408 4.551 186,683 4.4728 1.05%
1995-08-21 0 0.950 0.940 0.960 0.910 1.140 2,459,625 2,348,590 0.9549 4.503 4.456 4.551 4.314 5.404 518,874 4.5263 -25.20%
1995-08-18 0 1.270 1.270 1.300 1.270 1.300 220,187 283,466 1.2874 6.020 6.020 6.162 6.020 6.162 46,450 6.1026 -2.31%
1995-08-17 0 1.300 1.280 1.300 1.270 1.300 531,750 684,459 1.2872 6.162 6.068 6.162 6.020 6.162 112,176 6.1016 0.78%
1995-08-16 0 1.290 1.260 1.290 1.270 1.290 279,250 356,475 1.2765 6.115 5.973 6.115 6.020 6.115 58,910 6.0512 1.57%
1995-08-15 0 1.270 1.270 1.290 1.270 1.280 156,875 199,750 1.2733 6.020 6.020 6.115 6.020 6.068 33,094 6.0359 -2.31%
1995-08-14 0 1.300 1.260 1.300 1.270 1.300 218,000 280,200 1.2853 6.162 5.973 6.162 6.020 6.162 45,988 6.0928 0.00%
1995-08-11 0 1.300 1.280 1.300 1.260 1.300 387,500 500,030 1.2904 6.162 6.068 6.162 5.973 6.162 81,746 6.1169 0.78%
1995-08-10 0 1.290 1.260 1.300 1.290 1.300 202,562 262,569 1.2962 6.115 5.973 6.162 6.115 6.162 42,732 6.1446 -5.84%
1995-08-09 0 1.370 1.350 1.370 1.250 1.370 897,437 1,187,110 1.3228 6.494 6.399 6.494 5.925 6.494 189,320 6.2704 7.03%
1995-08-08 0 1.280 1.270 1.300 1.280 1.370 776,188 1,035,127 1.3336 6.068 6.020 6.162 6.068 6.494 163,742 6.3217 -6.57%
1995-08-07 0 1.370 1.370 1.380 1.350 1.380 187,220 256,319 1.3691 6.494 6.494 6.542 6.399 6.542 39,495 6.4899 -0.72%
1995-08-04 0 1.380 1.380 1.400 1.380 1.400 768,625 1,068,238 1.3898 6.542 6.542 6.636 6.542 6.636 162,146 6.5881 -2.13%
1995-08-03 0 1.410 1.390 1.410 1.400 1.430 274,405 385,579 1.4051 6.684 6.589 6.684 6.636 6.779 57,887 6.6608 -0.70%
1995-08-02 0 1.420 1.400 1.420 1.390 1.420 246,062 346,510 1.4082 6.731 6.636 6.731 6.589 6.731 51,908 6.6754 0.00%
1995-08-01 0 1.420 1.410 1.430 1.410 1.460 293,000 417,000 1.4232 6.731 6.684 6.779 6.684 6.921 61,810 6.7465 0.71%
1995-07-31 0 1.410 1.410 1.420 1.410 1.440 96,875 138,098 1.4255 6.684 6.684 6.731 6.684 6.826 20,436 6.7575 -1.40%
1995-07-28 0 1.430 1.420 1.430 1.410 1.440 449,125 640,721 1.4266 6.779 6.731 6.779 6.684 6.826 94,746 6.7625 0.70%
1995-07-27 0 1.420 1.410 1.430 1.410 1.420 286,000 405,020 1.4162 6.731 6.684 6.779 6.684 6.731 60,334 6.7130 0.00%
1995-07-26 0 1.420 1.400 1.420 1.390 1.420 487,562 685,844 1.4067 6.731 6.636 6.731 6.589 6.731 102,854 6.6681 0.71%
1995-07-25 0 1.410 1.400 1.410 1.410 1.430 203,958 289,773 1.4207 6.684 6.636 6.684 6.684 6.779 43,026 6.7348 0.00%
1995-07-24 0 1.410 1.390 1.420 1.390 1.410 220,750 309,255 1.4009 6.684 6.589 6.731 6.589 6.684 46,569 6.6408 -2.08%
1995-07-21 0 1.440 1.440 1.450 1.410 1.460 346,281 497,578 1.4369 6.826 6.826 6.873 6.684 6.921 73,050 6.8115 2.13%
1995-07-20 0 1.410 1.400 1.450 1.340 1.410 513,112 706,263 1.3764 6.684 6.636 6.873 6.352 6.684 108,244 6.5247 1.44%
1995-07-19 0 1.390 1.390 1.400 1.380 1.400 177,000 245,850 1.3890 6.589 6.589 6.636 6.542 6.636 37,339 6.5842 -1.42%
1995-07-18 0 1.410 1.410 1.430 1.410 1.420 109,219 154,756 1.4169 6.684 6.684 6.779 6.684 6.731 23,040 6.7167 -2.08%
1995-07-17 0 1.440 1.400 1.440 1.400 1.440 988,875 1,408,675 1.4245 6.826 6.636 6.826 6.636 6.826 208,610 6.7527 0.00%
1995-07-14 0 1.440 1.440 1.450 1.430 1.470 721,624 1,048,452 1.4529 6.826 6.826 6.873 6.779 6.968 152,231 6.8872 -2.04%
1995-07-13 0 1.470 1.460 1.470 1.460 1.490 796,120 1,178,489 1.4803 6.968 6.921 6.968 6.921 7.063 167,947 7.0170 0.68%
1995-07-12 0 1.460 1.460 1.470 1.400 1.540 1,709,999 2,515,029 1.4708 6.921 6.921 6.968 6.636 7.300 360,735 6.9720 5.80%
1995-07-11 0 1.380 1.380 1.390 1.330 1.390 1,008,280 1,380,177 1.3688 6.542 6.542 6.589 6.305 6.589 212,703 6.4887 3.76%
1995-07-10 0 1.330 1.320 1.340 1.290 1.340 560,720 739,715 1.3192 6.305 6.257 6.352 6.115 6.352 118,287 6.2535 2.31%
1995-07-07 0 1.300 1.290 1.300 1.290 1.300 524,875 677,730 1.2912 6.162 6.115 6.162 6.115 6.162 110,726 6.1208 0.78%
1995-07-06 0 1.290 1.280 1.290 1.280 1.290 359,562 461,823 1.2844 6.115 6.068 6.115 6.068 6.115 75,852 6.0885 0.00%
1995-07-05 0 1.290 1.280 1.290 1.280 1.290 211,166 270,243 1.2798 6.115 6.068 6.115 6.068 6.115 44,547 6.0665 0.78%
1995-07-04 0 1.280 1.270 1.290 1.270 1.290 270,000 346,020 1.2816 6.068 6.020 6.115 6.020 6.115 56,958 6.0750 0.00%
1995-07-03 0 1.280 1.270 1.280 1.270 1.290 151,746 193,995 1.2784 6.068 6.020 6.068 6.020 6.115 32,012 6.0601 -0.78%
1995-06-30 0 1.290 1.280 1.300 1.260 1.320 666,500 861,080 1.2919 6.115 6.068 6.162 5.973 6.257 140,602 6.1242 0.00%
1995-06-29 0 1.290 1.280 1.290 1.280 1.290 556,950 712,929 1.2801 6.115 6.068 6.115 6.068 6.115 117,492 6.0679 1.57%
1995-06-28 0 1.270 1.270 1.290 1.240 1.290 642,250 809,100 1.2598 6.020 6.020 6.115 5.878 6.115 135,487 5.9718 2.42%
1995-06-27 0 1.240 1.240 1.260 1.230 1.260 114,312 142,495 1.2465 5.878 5.878 5.973 5.831 5.973 24,115 5.9090 -0.80%
1995-06-26 0 1.250 1.230 1.270 1.240 1.250 100,000 124,500 1.2450 5.925 5.831 6.020 5.878 5.925 21,096 5.9017 1.63%
1995-06-23 0 1.230 1.230 1.240 1.230 1.260 400,000 497,800 1.2445 5.831 5.831 5.878 5.831 5.973 84,383 5.8993 -2.38%
1995-06-22 0 1.260 1.260 1.270 1.250 1.270 788,938 995,737 1.2621 5.973 5.973 6.020 5.925 6.020 166,432 5.9829 0.80%
1995-06-21 0 1.250 1.250 1.260 1.230 1.270 657,375 817,191 1.2431 5.925 5.925 5.973 5.831 6.020 138,677 5.8927 2.46%
1995-06-20 0 1.220 1.210 1.240 1.210 1.230 344,000 416,560 1.2109 5.783 5.736 5.878 5.736 5.831 72,569 5.7402 0.00%
1995-06-16 0 1.220 1.220 1.230 1.220 1.230 225,475 275,066 1.2199 5.783 5.783 5.831 5.783 5.831 47,565 5.7829 0.00%
1995-06-15 0 1.220 1.210 1.220 1.200 1.230 276,687 334,845 1.2102 5.783 5.736 5.783 5.688 5.831 58,369 5.7367 0.00%
1995-06-14 0 1.220 1.210 1.230 1.210 1.240 125,000 152,245 1.2180 5.783 5.736 5.831 5.736 5.878 26,370 5.7735 -1.61%
1995-06-13 0 1.240 1.210 1.240 1.180 1.240 127,551 152,821 1.1981 5.878 5.736 5.878 5.594 5.878 26,908 5.6795 3.33%
1995-06-12 0 1.200 1.190 1.200 1.210 1.210 22,000 26,620 1.2100 5.688 5.641 5.688 5.736 5.736 4,641 5.7358 -0.83%
1995-06-09 0 1.210 1.200 1.210 1.200 1.220 232,749 279,953 1.2028 5.736 5.688 5.736 5.688 5.783 49,100 5.7017 -0.82%
1995-06-08 0 1.220 1.210 1.220 1.200 1.220 151,875 183,526 1.2084 5.783 5.736 5.783 5.688 5.783 32,039 5.7282 0.83%
1995-06-07 0 1.210 1.200 1.220 1.190 1.220 397,124 477,216 1.2017 5.736 5.688 5.783 5.641 5.783 83,776 5.6963 -0.82%
1995-06-06 0 1.220 1.220 1.230 1.210 1.230 311,962 381,563 1.2231 5.783 5.783 5.831 5.736 5.831 65,810 5.7979 -0.81%
1995-06-05 0 1.230 1.230 1.240 1.230 1.250 528,500 656,210 1.2416 5.831 5.831 5.878 5.831 5.925 111,490 5.8858 0.82%
1995-06-01 0 1.220 1.210 1.230 1.210 1.250 408,437 497,142 1.2172 5.783 5.736 5.831 5.736 5.925 86,162 5.7698 -0.81%
1995-05-31 0 1.230 1.210 1.230 1.200 1.230 541,957 659,252 1.2164 5.831 5.736 5.831 5.688 5.831 114,329 5.7663 2.50%
1995-05-30 0 1.200 1.190 1.210 1.180 1.250 962,874 1,173,445 1.2187 5.688 5.641 5.736 5.594 5.925 203,124 5.7770 2.56%
1995-05-29 0 1.170 1.170 - 1.140 1.180 148,249 172,518 1.1637 5.546 5.546 - 5.404 5.594 31,274 5.5163 1.74%
1995-05-26 0 1.150 1.150 1.160 1.140 1.160 166,875 191,135 1.1454 5.451 5.451 5.499 5.404 5.499 35,203 5.4295 0.00%
1995-05-25 0 1.150 1.150 1.160 1.140 1.150 96,968 111,015 1.1449 5.451 5.451 5.499 5.404 5.451 20,456 5.4270 0.00%
1995-05-24 0 1.150 1.150 1.160 1.150 1.170 173,750 200,408 1.1534 5.451 5.451 5.499 5.451 5.546 36,654 5.4676 -0.86%
1995-05-23 0 1.160 1.140 1.170 1.140 1.180 493,000 573,200 1.1627 5.499 5.404 5.546 5.404 5.594 104,002 5.5115 -0.85%
1995-05-22 0 1.170 1.160 1.170 1.160 1.180 1,015,681 1,190,678 1.1723 5.546 5.499 5.546 5.499 5.594 214,264 5.5570 1.74%
1995-05-19 0 1.150 1.130 1.150 1.100 1.150 935,000 1,050,820 1.1239 5.451 5.357 5.451 5.214 5.451 197,244 5.3275 0.00%
1995-05-18 0 1.150 1.130 1.150 1.100 1.150 1,811,831 2,025,850 1.1181 5.451 5.357 5.451 5.214 5.451 382,217 5.3003 5.50%
1995-05-17 0 1.090 1.080 1.090 1.080 1.090 170,858 185,135 1.0836 5.167 5.120 5.167 5.120 5.167 36,044 5.1364 0.93%
1995-05-16 0 1.080 1.070 1.080 1.080 1.090 221,705 240,620 1.0853 5.120 5.072 5.120 5.120 5.167 46,770 5.1447 -0.92%
1995-05-15 0 1.090 1.090 1.100 1.080 1.090 248,625 269,798 1.0852 5.167 5.167 5.214 5.120 5.167 52,449 5.1440 0.00%
1995-05-12 0 1.090 1.090 1.100 1.080 1.100 330,750 363,617 1.0994 5.167 5.167 5.214 5.120 5.214 69,774 5.2114 -0.91%
1995-05-11 0 1.100 1.080 1.100 1.080 1.100 208,750 227,190 1.0883 5.214 5.120 5.214 5.120 5.214 44,037 5.1591 0.00%
1995-05-10 0 1.100 1.080 1.100 1.070 1.100 230,000 249,800 1.0861 5.214 5.120 5.214 5.072 5.214 48,520 5.1484 2.80%
1995-05-09 0 1.070 1.050 1.070 1.050 1.070 184,000 193,780 1.0532 5.072 4.977 5.072 4.977 5.072 38,816 4.9923 0.00%
1995-05-08 0 1.070 1.050 1.070 1.040 1.140 330,000 352,840 1.0692 5.072 4.977 5.072 4.930 5.404 69,616 5.0684 -4.46%
1995-05-05 0 1.120 1.120 1.130 1.120 1.130 96,000 108,380 1.1290 5.309 5.309 5.357 5.309 5.357 20,252 5.3516 -3.45%
1995-05-04 0 1.160 1.140 1.170 1.160 1.160 14,000 16,240 1.1600 5.499 5.404 5.546 5.499 5.499 2,953 5.4988 1.75%
1995-05-03 0 1.140 1.170 1.200 1.140 1.170 417,500 483,410 1.1579 5.404 5.546 5.688 5.404 5.546 88,074 5.4887 -4.20%
1995-05-02 0 1.190 1.170 1.200 1.160 1.190 58,910 69,281 1.1760 5.641 5.546 5.688 5.499 5.641 12,427 5.5748 -0.83%
1995-05-01 0 1.200 - 1.210 1.170 1.200 50,874 60,275 1.1848 5.688 - 5.736 5.546 5.688 10,732 5.6163 0.00%
1995-04-28 0 1.200 1.180 1.210 1.180 1.200 298,000 356,300 1.1956 5.688 5.594 5.736 5.594 5.688 62,865 5.6677 -0.83%
1995-04-27 0 1.210 1.200 1.210 1.210 1.210 20,000 24,200 1.2100 5.736 5.688 5.736 5.736 5.736 4,219 5.7358 0.00%
1995-04-26 0 1.210 1.190 1.220 1.190 1.230 169,187 203,795 1.2046 5.736 5.641 5.783 5.641 5.831 35,691 5.7100 -2.42%
1995-04-25 0 1.240 1.220 1.240 1.220 1.240 90,687 111,506 1.2296 5.878 5.783 5.878 5.783 5.878 19,131 5.8285 0.00%
1995-04-24 0 1.240 1.220 1.250 1.220 1.240 200,187 246,597 1.2318 5.878 5.783 5.925 5.783 5.878 42,231 5.8393 1.64%
1995-04-21 0 1.220 1.200 1.220 1.210 1.220 92,000 112,040 1.2178 5.783 5.688 5.783 5.736 5.783 19,408 5.7729 -0.81%
1995-04-20 0 1.230 1.220 1.230 1.220 1.250 123,000 151,000 1.2276 5.831 5.783 5.831 5.783 5.925 25,948 5.8194 0.82%
1995-04-19 0 1.220 1.210 1.220 1.220 1.230 237,524 291,173 1.2259 5.783 5.736 5.783 5.783 5.831 50,107 5.8110 -2.40%
1995-04-18 0 1.250 1.240 1.250 1.250 1.260 196,000 245,460 1.2523 5.925 5.878 5.925 5.925 5.973 41,347 5.9365 0.00%
1995-04-13 0 1.250 1.240 1.250 1.240 1.250 166,000 207,440 1.2496 5.925 5.878 5.925 5.878 5.925 35,019 5.9237 0.00%
1995-04-12 0 1.250 1.240 1.250 1.240 1.260 74,062 92,593 1.2502 5.925 5.878 5.925 5.878 5.973 15,624 5.9264 -0.79%
1995-04-11 0 1.260 1.240 1.260 1.240 1.260 156,015 195,477 1.2529 5.973 5.878 5.973 5.878 5.973 32,912 5.9393 0.00%
1995-04-10 0 1.260 1.250 1.260 1.240 1.260 313,567 390,669 1.2459 5.973 5.925 5.973 5.878 5.973 66,149 5.9059 -0.79%
1995-04-07 0 1.270 1.240 1.270 1.260 1.270 78,000 98,560 1.2636 6.020 5.878 6.020 5.973 6.020 16,455 5.9898 0.79%
1995-04-06 0 1.260 1.240 1.260 1.250 1.270 93,216 116,837 1.2534 5.973 5.878 5.973 5.925 6.020 19,665 5.9415 -0.79%
1995-04-04 0 1.270 1.250 1.270 1.260 1.270 230,000 290,400 1.2626 6.020 5.925 6.020 5.973 6.020 48,520 5.9852 0.79%
1995-04-03 0 1.260 1.240 1.260 1.250 1.260 112,000 140,640 1.2557 5.973 5.878 5.973 5.925 5.973 23,627 5.9525 0.00%
1995-03-31 0 1.260 1.250 1.260 1.260 1.270 208,080 262,641 1.2622 5.973 5.925 5.973 5.973 6.020 43,896 5.9833 0.00%
1995-03-30 0 1.260 1.250 1.260 1.250 1.270 444,625 561,414 1.2627 5.973 5.925 5.973 5.925 6.020 93,796 5.9854 -0.79%
1995-03-29 0 1.270 1.260 1.270 1.260 1.270 299,187 377,936 1.2632 6.020 5.973 6.020 5.973 6.020 63,115 5.9880 0.79%
1995-03-28 0 1.260 1.240 1.270 1.240 1.260 147,500 184,610 1.2516 5.973 5.878 6.020 5.878 5.973 31,116 5.9329 0.00%
1995-03-27 0 1.260 1.220 1.260 1.250 1.260 160,437 201,027 1.2530 5.973 5.783 5.973 5.925 5.973 33,845 5.9396 0.00%
1995-03-24 0 1.260 1.250 1.260 1.240 1.270 157,000 197,800 1.2599 5.973 5.925 5.973 5.878 6.020 33,120 5.9722 0.00%
1995-03-23 0 1.260 1.240 1.260 1.230 1.270 197,624 245,800 1.2438 5.973 5.878 5.973 5.831 6.020 41,690 5.8959 -0.79%
1995-03-22 0 1.270 1.260 1.270 1.240 1.270 72,500 91,365 1.2602 6.020 5.973 6.020 5.878 6.020 15,294 5.9738 -0.78%
1995-03-21 0 1.280 1.250 1.280 1.250 1.280 339,437 430,179 1.2673 6.068 5.925 6.068 5.925 6.068 71,606 6.0075 1.59%
1995-03-20 0 1.260 1.230 1.260 1.240 1.260 603,749 753,846 1.2486 5.973 5.831 5.973 5.878 5.973 127,365 5.9188 2.44%
1995-03-17 0 1.230 1.200 1.240 1.200 1.250 133,000 164,670 1.2381 5.831 5.688 5.878 5.688 5.925 28,057 5.8691 -0.81%
1995-03-16 0 1.240 - 1.240 1.230 1.240 42,562 52,543 1.2345 5.878 - 5.878 5.831 5.878 8,979 5.8519 0.00%
1995-03-15 0 1.240 1.210 1.240 1.210 1.240 258,125 314,589 1.2187 5.878 5.736 5.878 5.736 5.878 54,453 5.7772 0.81%
1995-03-14 0 1.230 1.190 1.240 1.230 1.240 46,000 56,840 1.2357 5.831 5.641 5.878 5.831 5.878 9,704 5.8574 -0.81%
1995-03-13 0 1.240 - 1.250 1.240 1.240 50,000 62,000 1.2400 5.878 - 5.925 5.878 5.878 10,548 5.8780 0.00%
1995-03-10 0 1.240 1.220 1.240 1.230 1.250 300,000 372,400 1.2413 5.878 5.783 5.878 5.831 5.925 63,287 5.8843 0.00%
1995-03-09 0 1.240 1.230 1.240 1.220 1.250 204,000 253,040 1.2404 5.878 5.831 5.878 5.783 5.925 43,035 5.8799 1.64%
1995-03-08 0 1.220 1.220 1.230 1.220 1.240 181,000 222,050 1.2268 5.783 5.783 5.831 5.783 5.878 38,183 5.8154 -0.81%
1995-03-07 0 1.230 1.220 1.230 1.220 1.250 363,750 449,051 1.2345 5.831 5.783 5.831 5.783 5.925 76,735 5.8519 0.82%
1995-03-06 0 1.220 1.210 1.230 1.210 1.240 387,001 473,455 1.2234 5.783 5.736 5.831 5.736 5.878 81,640 5.7993 -2.40%
1995-03-03 0 1.250 1.230 1.250 1.240 1.250 142,000 176,700 1.2444 5.925 5.831 5.925 5.878 5.925 29,956 5.8987 0.00%
1995-03-02 0 1.250 1.240 1.260 1.240 1.270 245,000 308,440 1.2589 5.925 5.878 5.973 5.878 6.020 51,684 5.9678 -0.79%
1995-03-01 0 1.260 1.250 1.270 1.250 1.270 428,500 540,775 1.2620 5.973 5.925 6.020 5.925 6.020 90,395 5.9824 0.80%
1995-02-28 0 1.250 1.210 1.250 1.220 1.250 599,562 739,456 1.2333 5.925 5.736 5.925 5.783 5.925 126,481 5.8464 2.46%
1995-02-27 0 1.220 1.190 1.220 1.190 1.220 244,000 295,220 1.2099 5.783 5.641 5.783 5.641 5.783 51,473 5.7354 1.67%
1995-02-24 0 1.200 1.190 1.210 1.200 1.220 296,812 358,682 1.2084 5.688 5.641 5.736 5.688 5.783 62,614 5.7284 1.69%
1995-02-23 0 1.180 1.190 1.200 1.180 1.220 350,000 419,820 1.1995 5.594 5.641 5.688 5.594 5.783 73,835 5.6859 -2.48%
1995-02-22 0 1.210 1.180 1.220 1.200 1.240 290,000 353,660 1.2195 5.736 5.594 5.783 5.688 5.878 61,177 5.7809 -2.42%
1995-02-21 0 1.240 1.180 1.240 1.160 1.240 398,000 474,820 1.1930 5.878 5.594 5.878 5.499 5.878 83,961 5.6553 5.08%
1995-02-20 0 1.180 1.160 1.180 1.170 1.180 93,000 109,310 1.1754 5.594 5.499 5.594 5.546 5.594 19,619 5.5717 -0.84%
1995-02-17 0 1.190 1.170 1.200 1.170 1.200 406,500 484,295 1.1914 5.641 5.546 5.688 5.546 5.688 85,754 5.6475 -0.83%
1995-02-16 0 1.200 1.170 1.200 1.180 1.230 1,112,750 1,344,473 1.2082 5.688 5.546 5.688 5.594 5.831 234,742 5.7275 0.84%
1995-02-15 0 1.190 1.130 1.190 1.120 1.200 732,062 833,625 1.1387 5.641 5.357 5.641 5.309 5.688 154,433 5.3980 5.31%
1995-02-14 0 1.130 1.120 1.130 1.120 1.140 496,875 559,508 1.1261 5.357 5.309 5.357 5.309 5.404 104,819 5.3379 0.00%
1995-02-13 0 1.130 1.120 1.130 1.120 1.140 698,294 787,109 1.1272 5.357 5.309 5.357 5.309 5.404 147,310 5.3432 0.89%
1995-02-10 0 1.120 1.110 1.120 1.100 1.130 621,500 691,940 1.1133 5.309 5.262 5.309 5.214 5.357 131,109 5.2776 1.82%
1995-02-09 0 1.100 1.100 1.110 1.080 1.110 303,625 334,670 1.1022 5.214 5.214 5.262 5.120 5.262 64,052 5.2250 0.00%
1995-02-08 0 1.100 1.080 1.100 1.060 1.100 369,750 401,971 1.0871 5.214 5.120 5.214 5.025 5.214 78,001 5.1534 2.80%
1995-02-07 0 1.070 1.050 1.070 1.060 1.070 230,000 244,160 1.0616 5.072 4.977 5.072 5.025 5.072 48,520 5.0322 0.94%
1995-02-06 0 1.060 1.050 1.080 1.040 1.060 289,312 303,526 1.0491 5.025 4.977 5.120 4.930 5.025 61,032 4.9732 1.92%
1995-02-03 0 1.040 1.020 1.050 1.040 1.040 22,000 22,880 1.0400 4.930 4.835 4.977 4.930 4.930 4,641 4.9299 0.97%
1995-01-30 0 1.030 1.010 1.030 1.040 1.040 127,781 128,021 1.0019 4.883 4.788 4.883 4.930 4.930 26,956 4.7492 0.00%
1995-01-27 0 1.030 1.030 1.040 1.020 1.050 138,875 143,586 1.0339 4.883 4.883 4.930 4.835 4.977 29,297 4.9011 0.98%
1995-01-26 0 1.020 1.010 1.030 0.990 1.030 2,209,450 2,212,449 1.0014 4.835 4.788 4.883 4.693 4.883 466,098 4.7468 0.00%
1995-01-25 0 1.020 1.000 1.020 0.980 1.030 433,438 434,636 1.0028 4.835 4.740 4.835 4.646 4.883 91,437 4.7534 0.00%
1995-01-24 0 1.020 1.030 1.040 1.000 1.030 308,000 308,700 1.0023 4.835 4.883 4.930 4.740 4.883 64,975 4.7511 -0.97%
1995-01-23 0 1.030 1.010 1.030 1.030 1.100 384,456 410,150 1.0668 4.883 4.788 4.883 4.883 5.214 81,103 5.0571 -4.63%
1995-01-20 0 1.080 1.050 - 1.030 1.080 142,413 150,561 1.0572 5.120 4.977 - 4.883 5.120 30,043 5.0115 2.86%
1995-01-19 0 1.050 1.050 1.060 1.050 1.080 351,000 372,290 1.0607 4.977 4.977 5.025 4.977 5.120 74,046 5.0278 -2.78%
1995-01-18 0 1.080 1.070 1.080 1.080 1.090 308,000 333,600 1.0831 5.120 5.072 5.120 5.120 5.167 64,975 5.1343 -0.92%
1995-01-17 0 1.090 1.090 1.100 1.070 1.110 370,000 404,080 1.0921 5.167 5.167 5.214 5.072 5.262 78,054 5.1769 0.00%
1995-01-16 0 1.090 1.080 1.090 1.070 1.090 564,459 612,192 1.0846 5.167 5.120 5.167 5.072 5.167 119,076 5.1412 2.83%
1995-01-13 0 1.060 1.080 1.100 1.060 1.100 386,081 413,098 1.0700 5.025 5.120 5.214 5.025 5.214 81,446 5.0720 -3.64%
1995-01-12 0 1.100 1.080 1.100 1.080 1.110 365,999 399,588 1.0918 5.214 5.120 5.214 5.120 5.262 77,210 5.1754 2.80%
1995-01-11 0 1.130 1.160 1.170 1.130 1.160 405,600 465,468 1.1476 5.072 5.207 5.252 5.072 5.207 90,362 5.1512 0.89%
1995-01-10 0 1.120 1.120 - 1.100 1.120 68,529 75,983 1.1088 5.027 5.027 - 4.937 5.027 15,267 4.9769 1.82%
1995-01-09 0 1.100 1.060 - 1.060 1.130 381,066 424,166 1.1131 4.937 4.758 - 4.758 5.072 84,896 4.9963 -2.65%
1995-01-06 0 1.130 1.130 1.140 1.130 1.140 434,000 493,220 1.1365 5.072 5.072 5.117 5.072 5.117 96,689 5.1011 0.00%
1995-01-05 0 1.130 1.120 1.140 1.130 1.170 617,970 703,652 1.1387 5.072 5.027 5.117 5.072 5.252 137,675 5.1110 -1.74%
1995-01-04 0 1.150 1.120 1.150 1.150 1.170 139,000 160,900 1.1576 5.162 5.027 5.162 5.162 5.252 30,967 5.1958 0.00%
1995-01-03 0 1.150 1.150 1.180 1.150 1.210 612,000 714,420 1.1674 5.162 5.162 5.297 5.162 5.431 136,345 5.2398 -4.96%
1994-12-30 0 1.210 - 1.240 1.210 1.260 656,000 818,710 1.2480 5.431 - 5.566 5.431 5.656 146,147 5.6019 -3.20%
1994-12-29 0 1.250 1.240 1.250 1.230 1.270 843,299 1,055,684 1.2519 5.611 5.566 5.611 5.521 5.701 187,875 5.6191 -0.79%
1994-12-28 0 1.260 1.260 1.280 1.250 1.270 356,672 449,206 1.2594 5.656 5.656 5.745 5.611 5.701 79,461 5.6531 0.80%
1994-12-23 0 1.250 1.230 1.260 1.180 1.250 603,565 739,473 1.2252 5.611 5.521 5.656 5.297 5.611 134,466 5.4993 5.93%
1994-12-22 0 1.180 1.180 1.200 1.140 1.170 101,606 116,827 1.1498 5.297 5.297 5.386 5.117 5.252 22,636 5.1610 4.42%
1994-12-21 0 1.130 1.130 - - - 0 0 - 5.072 5.072 - - - 0 - 0.00%
1994-12-20 0 1.130 - 1.160 1.130 1.160 60,000 68,100 1.1350 5.072 - 5.207 5.072 5.207 13,367 5.0946 -3.42%
1994-12-19 0 1.170 1.130 1.170 1.170 1.180 201,879 237,142 1.1747 5.252 5.072 5.252 5.252 5.297 44,976 5.2727 0.00%
1994-12-16 0 1.170 1.150 1.200 1.050 1.170 170,937 190,937 1.1170 5.252 5.162 5.386 4.713 5.252 38,082 5.0138 11.43%
1994-12-15 0 1.050 1.050 1.080 1.030 1.060 118,403 123,673 1.0445 4.713 4.713 4.848 4.623 4.758 26,378 4.6884 -0.94%
1994-12-14 0 1.060 1.040 - 1.010 1.060 220,749 228,364 1.0345 4.758 4.668 - 4.534 4.758 49,180 4.6435 7.07%
1994-12-13 0 0.990 0.990 1.000 0.990 1.000 244,625 243,218 0.9942 4.444 4.444 4.489 4.444 4.489 54,499 4.4628 -1.00%
1994-12-12 0 1.000 1.000 1.020 1.000 1.040 171,937 173,521 1.0092 4.489 4.489 4.578 4.489 4.668 38,305 4.5300 -1.96%
1994-12-09 0 1.020 1.020 1.040 1.020 1.070 553,687 578,235 1.0443 4.578 4.578 4.668 4.578 4.803 123,354 4.6876 -4.67%
1994-12-08 0 1.070 1.070 1.110 1.070 1.090 224,062 244,183 1.0898 4.803 4.803 4.982 4.803 4.893 49,918 4.8917 -3.60%
1994-12-07 0 1.110 1.090 1.130 1.100 1.110 301,062 331,793 1.1021 4.982 4.893 5.072 4.937 4.982 67,072 4.9468 -1.77%
1994-12-06 0 1.130 1.130 1.170 1.120 1.140 43,443 49,139 1.1311 5.072 5.072 5.252 5.027 5.117 9,678 5.0771 -0.88%
1994-12-05 0 1.140 1.140 1.150 1.140 1.150 105,199 119,967 1.1404 5.117 5.117 5.162 5.117 5.162 23,437 5.1187 -0.87%
1994-12-02 0 1.150 1.130 1.150 1.140 1.170 435,207 498,848 1.1462 5.162 5.072 5.162 5.117 5.252 96,958 5.1450 -2.54%
1994-12-01 0 1.180 1.180 1.210 1.180 1.240 90,000 106,920 1.1880 5.297 5.297 5.431 5.297 5.566 20,051 5.3325 -1.67%
1994-11-30 0 1.200 1.190 1.210 1.200 1.200 78,587 94,128 1.1978 5.386 5.341 5.431 5.386 5.386 17,508 5.3763 -2.44%
1994-11-29 0 1.230 1.200 1.230 1.210 1.240 446,186 543,846 1.2189 5.521 5.386 5.521 5.431 5.566 99,404 5.4711 0.82%
1994-11-28 0 1.220 1.200 1.220 1.200 1.230 165,500 201,330 1.2165 5.476 5.386 5.476 5.386 5.521 36,871 5.4604 0.83%
1994-11-25 0 1.210 1.200 1.210 1.210 1.250 226,000 275,180 1.2176 5.431 5.386 5.431 5.431 5.611 50,350 5.4654 -0.82%
1994-11-24 0 1.220 1.220 1.230 1.220 1.280 306,312 380,953 1.2437 5.476 5.476 5.521 5.476 5.745 68,242 5.5824 -0.81%
1994-11-23 0 1.230 1.230 1.240 1.220 1.270 376,500 461,565 1.2259 5.521 5.521 5.566 5.476 5.701 83,879 5.5028 -3.15%
1994-11-22 0 1.270 1.310 1.340 1.270 1.310 612,625 784,426 1.2804 5.701 5.880 6.015 5.701 5.880 136,484 5.7474 -3.05%
1994-11-21 0 1.310 1.290 1.310 1.300 1.320 653,413 854,672 1.3080 5.880 5.790 5.880 5.835 5.925 145,571 5.8712 -2.24%
1994-11-18 0 1.340 1.320 1.340 1.330 1.350 39,250 52,220 1.3304 6.015 5.925 6.015 5.970 6.060 8,744 5.9719 0.75%
1994-11-17 0 1.330 1.330 1.350 1.330 1.400 743,124 1,002,041 1.3484 5.970 5.970 6.060 5.970 6.284 165,557 6.0525 -2.92%
1994-11-16 0 1.370 1.360 1.380 1.370 1.390 116,000 160,300 1.3819 6.149 6.105 6.194 6.149 6.239 25,843 6.2028 -0.72%
1994-11-15 0 1.380 1.360 1.390 1.370 1.390 299,750 414,283 1.3821 6.194 6.105 6.239 6.149 6.239 66,780 6.2037 1.47%
1994-11-14 0 1.360 1.370 1.380 1.350 1.370 370,971 501,694 1.3524 6.105 6.149 6.194 6.060 6.149 82,647 6.0703 -0.73%
1994-11-11 0 1.370 1.360 1.370 1.360 1.370 461,750 627,995 1.3600 6.149 6.105 6.149 6.105 6.149 102,871 6.1047 0.74%
1994-11-10 0 1.360 1.360 1.370 1.340 1.370 377,707 511,657 1.3546 6.105 6.105 6.149 6.015 6.149 84,148 6.0805 1.49%
1994-11-09 0 1.340 1.340 1.350 1.310 1.340 501,999 664,147 1.3230 6.015 6.015 6.060 5.880 6.015 111,838 5.9385 0.75%
1994-11-08 0 1.330 1.320 1.340 1.280 1.330 833,479 1,094,491 1.3132 5.970 5.925 6.015 5.745 5.970 185,687 5.8943 3.10%
1994-11-07 0 1.290 1.290 1.310 1.290 1.330 1,307,000 1,708,240 1.3070 5.790 5.790 5.880 5.790 5.970 291,181 5.8666 -3.73%
1994-11-04 0 1.340 1.340 1.350 1.340 1.350 791,250 1,062,950 1.3434 6.015 6.015 6.060 6.015 6.060 176,279 6.0299 -0.74%
1994-11-03 0 1.350 1.340 1.350 1.350 1.360 798,562 1,078,864 1.3510 6.060 6.015 6.060 6.060 6.105 177,908 6.0642 -0.74%
1994-11-02 0 1.360 1.340 1.370 1.340 1.370 345,000 467,950 1.3564 6.105 6.015 6.149 6.015 6.149 76,861 6.0883 -2.16%
1994-11-01 0 1.390 1.370 1.400 1.380 1.390 515,675 712,753 1.3822 6.239 6.149 6.284 6.194 6.239 114,885 6.2041 0.00%
1994-10-31 0 1.390 1.390 1.400 1.370 1.420 802,250 1,122,618 1.3993 6.239 6.239 6.284 6.149 6.374 178,730 6.2811 1.46%
1994-10-28 0 1.370 1.340 1.370 1.290 1.370 858,783 1,122,544 1.3071 6.149 6.015 6.149 5.790 6.149 191,325 5.8672 5.38%
1994-10-27 0 1.300 1.270 1.300 1.280 1.300 912,125 1,175,633 1.2889 5.835 5.701 5.835 5.745 5.835 203,208 5.7854 1.56%
1994-10-26 0 1.280 1.280 1.290 1.280 1.300 331,500 428,470 1.2925 5.745 5.745 5.790 5.745 5.835 73,853 5.8016 -1.54%
1994-10-25 0 1.300 1.290 1.300 1.290 1.310 1,006,672 1,302,960 1.2943 5.835 5.790 5.835 5.790 5.880 224,272 5.8097 -0.76%
1994-10-24 0 1.310 1.300 1.320 1.310 1.320 639,000 844,410 1.3215 5.880 5.835 5.925 5.880 5.925 142,360 5.9315 -1.50%
1994-10-21 0 1.330 1.320 1.330 1.320 1.330 37,000 48,800 1.3189 5.970 5.925 5.970 5.925 5.970 8,243 5.9201 -1.48%
1994-10-20 0 1.350 1.330 1.350 1.330 1.350 336,249 448,756 1.3346 6.060 5.970 6.060 5.970 6.060 74,911 5.9905 0.00%
1994-10-19 0 1.350 1.350 1.370 1.350 1.350 44,037 59,328 1.3472 6.060 6.060 6.149 6.060 6.060 9,811 6.0472 0.00%
1994-10-18 0 1.350 1.350 1.370 1.340 1.350 39,687 53,279 1.3425 6.060 6.060 6.149 6.015 6.060 8,842 6.0259 -1.46%
1994-10-17 0 1.370 1.370 1.390 1.350 1.370 120,750 163,248 1.3520 6.149 6.149 6.239 6.060 6.149 26,901 6.0684 0.74%
1994-10-14 0 1.360 1.360 1.400 1.360 1.380 550,798 752,719 1.3666 6.105 6.105 6.284 6.105 6.194 122,710 6.1341 -0.73%
1994-10-12 0 1.370 1.370 1.390 1.370 1.400 122,750 170,103 1.3858 6.149 6.149 6.239 6.149 6.284 27,347 6.2202 -1.44%
1994-10-11 0 1.390 1.380 1.390 1.380 1.400 762,812 1,061,712 1.3918 6.239 6.194 6.239 6.194 6.284 169,944 6.2474 -0.71%
1994-10-10 0 1.400 1.370 1.400 1.380 1.420 386,438 539,038 1.3949 6.284 6.149 6.284 6.194 6.374 86,093 6.2611 0.00%
1994-10-07 0 1.400 1.400 1.450 1.390 1.420 923,125 1,297,327 1.4054 6.284 6.284 6.508 6.239 6.374 205,659 6.3081 -0.71%
1994-10-06 0 1.410 1.380 1.440 1.410 1.430 105,500 149,545 1.4175 6.329 6.194 6.464 6.329 6.419 23,504 6.3626 -1.40%
1994-10-05 0 1.430 1.430 1.450 1.420 1.450 360,625 517,841 1.4360 6.419 6.419 6.508 6.374 6.508 80,342 6.4454 -0.69%
1994-10-04 0 1.440 1.440 1.450 1.440 1.450 150,508 217,521 1.4452 6.464 6.464 6.508 6.464 6.508 33,531 6.4872 -1.37%
1994-10-03 0 1.460 1.450 1.480 1.450 1.470 179,500 261,395 1.4562 6.553 6.508 6.643 6.508 6.598 39,990 6.5365 -1.02%
1994-09-30 0 1.475 1.455 1.475 1.475 1.485 94,235 139,481 1.4801 6.621 6.531 6.621 6.621 6.666 20,994 6.6438 -1.34%
1994-09-29 0 1.495 1.480 1.495 1.470 1.500 179,812 266,955 1.4846 6.710 6.643 6.710 6.598 6.733 40,060 6.6640 -0.33%
1994-09-28 0 1.500 1.495 1.510 1.490 1.510 687,202 1,031,919 1.5016 6.733 6.710 6.778 6.688 6.778 153,099 6.7402 -0.66%
1994-09-27 0 1.510 1.510 1.520 1.500 1.520 184,000 276,600 1.5033 6.778 6.778 6.823 6.733 6.823 40,993 6.7476 -0.66%
1994-09-26 0 1.520 1.520 1.535 1.500 1.530 1,422,580 2,160,593 1.5188 6.823 6.823 6.890 6.733 6.868 316,931 6.8172 -0.65%
1994-09-23 0 1.530 1.510 1.530 1.510 1.530 199,062 302,002 1.5171 6.868 6.778 6.868 6.778 6.868 44,348 6.8098 0.66%
1994-09-22 0 1.520 1.510 1.520 1.505 1.520 250,000 376,880 1.5075 6.823 6.778 6.823 6.755 6.823 55,696 6.7667 0.66%
1994-09-20 0 1.510 1.535 1.540 1.500 1.535 705,000 1,066,890 1.5133 6.778 6.890 6.912 6.733 6.890 157,064 6.7927 -1.31%
1994-09-19 0 1.530 1.530 1.570 1.500 1.550 722,000 1,100,040 1.5236 6.868 6.868 7.047 6.733 6.957 160,851 6.8389 -1.29%
1994-09-16 0 1.550 1.550 1.580 1.530 1.570 316,124 489,864 1.5496 6.957 6.957 7.092 6.868 7.047 70,428 6.9555 -0.51%
1994-09-15 0 1.630 1.640 1.650 1.605 1.650 325,500 525,730 1.6151 6.993 7.036 7.079 6.886 7.079 75,868 6.9295 0.93%
1994-09-14 0 1.615 1.615 1.620 1.610 1.655 734,000 1,194,730 1.6277 6.929 6.929 6.950 6.907 7.101 171,082 6.9834 -0.31%
1994-09-13 0 1.620 1.620 1.640 1.580 1.610 404,000 644,620 1.5956 6.950 6.950 7.036 6.779 6.907 94,165 6.8457 1.89%
1994-09-12 0 1.590 1.580 1.600 1.590 1.600 87,000 138,640 1.5936 6.822 6.779 6.865 6.822 6.865 20,278 6.8369 -1.85%
1994-09-09 0 1.620 1.600 1.640 1.590 1.640 837,783 1,347,925 1.6089 6.950 6.865 7.036 6.822 7.036 195,272 6.9028 1.25%
1994-09-08 0 1.600 1.600 1.610 1.590 1.610 267,535 427,793 1.5990 6.865 6.865 6.907 6.822 6.907 62,357 6.8603 -0.62%
1994-09-07 0 1.610 1.600 1.620 1.580 1.610 290,625 462,605 1.5918 6.907 6.865 6.950 6.779 6.907 67,739 6.8292 1.26%
1994-09-06 0 1.590 1.580 1.600 1.570 1.590 166,000 262,230 1.5797 6.822 6.779 6.865 6.736 6.822 38,692 6.7775 0.00%
1994-09-05 0 1.590 1.580 1.600 1.590 1.610 149,000 237,435 1.5935 6.822 6.779 6.865 6.822 6.907 34,729 6.8368 -1.85%
1994-09-02 0 1.620 1.610 1.620 1.600 1.620 507,159 811,730 1.6005 6.950 6.907 6.950 6.865 6.950 118,209 6.8669 1.25%
1994-09-01 0 1.600 1.595 1.600 1.580 1.600 320,125 507,981 1.5868 6.865 6.843 6.865 6.779 6.865 74,615 6.8080 0.00%
1994-08-31 0 1.600 1.590 1.600 1.520 1.600 1,288,875 2,012,600 1.5615 6.865 6.822 6.865 6.521 6.865 300,413 6.6994 5.26%
1994-08-30 0 1.520 1.510 1.530 1.500 1.535 643,625 979,681 1.5221 6.521 6.478 6.564 6.436 6.586 150,017 6.5305 -0.65%
1994-08-26 0 1.530 1.520 1.530 1.520 1.570 201,781 312,656 1.5495 6.564 6.521 6.564 6.521 6.736 47,031 6.6478 -2.55%
1994-08-25 0 1.570 1.550 1.570 1.570 1.570 189,000 296,670 1.5697 6.736 6.650 6.736 6.736 6.736 44,052 6.7345 -0.95%
1994-08-24 0 1.585 1.585 1.590 1.560 1.600 426,000 673,160 1.5802 6.800 6.800 6.822 6.693 6.865 99,293 6.7796 -0.94%
1994-08-23 0 1.600 - 1.600 1.600 1.620 830,000 1,336,500 1.6102 6.865 - 6.865 6.865 6.950 193,458 6.9085 -1.84%
1994-08-22 0 1.630 1.640 - 1.600 1.640 266,000 432,240 1.6250 6.993 7.036 - 6.865 7.036 62,000 6.9717 1.24%
1994-08-19 0 1.610 1.610 1.630 1.610 1.620 215,500 348,300 1.6162 6.907 6.907 6.993 6.907 6.950 50,229 6.9342 -1.23%
1994-08-18 0 1.630 1.620 1.630 1.610 1.630 656,250 1,062,137 1.6185 6.993 6.950 6.993 6.907 6.993 152,960 6.9439 0.00%
1994-08-17 0 1.630 1.630 1.660 1.630 1.635 250,338 408,611 1.6322 6.993 6.993 7.122 6.993 7.015 58,349 7.0029 0.00%
1994-08-16 0 1.630 1.630 - 1.620 1.630 56,562 91,822 1.6234 6.993 6.993 - 6.950 6.993 13,184 6.9649 0.00%
1994-08-15 0 1.630 1.630 1.640 1.630 1.660 128,500 212,235 1.6516 6.993 6.993 7.036 6.993 7.122 29,951 7.0861 -2.40%
1994-08-12 0 1.670 1.650 1.670 1.640 1.670 555,687 917,962 1.6519 7.165 7.079 7.165 7.036 7.165 129,520 7.0874 2.45%
1994-08-11 0 1.630 1.630 1.650 1.630 1.650 596,250 977,493 1.6394 6.993 6.993 7.079 6.993 7.079 138,975 7.0336 -1.21%
1994-08-10 0 1.650 1.650 1.660 1.620 1.720 1,441,312 2,376,017 1.6485 7.079 7.079 7.122 6.950 7.379 335,943 7.0727 -6.25%
1994-08-09 0 1.760 1.760 1.780 1.700 1.760 400,709 692,918 1.7292 7.551 7.551 7.637 7.294 7.551 93,398 7.4190 0.28%
1994-08-08 0 1.755 1.740 1.755 1.760 1.770 425,875 752,836 1.7677 7.530 7.465 7.530 7.551 7.594 99,264 7.5842 -0.85%
1994-08-05 0 1.770 1.770 1.780 1.770 1.780 186,687 330,951 1.7728 7.594 7.594 7.637 7.594 7.637 43,513 7.6058 -1.12%
1994-08-04 0 1.790 1.770 1.790 1.750 1.790 385,500 684,790 1.7764 7.680 7.594 7.680 7.508 7.680 89,853 7.6212 2.29%
1994-08-03 0 1.750 1.735 1.760 1.750 1.760 231,500 405,835 1.7531 7.508 7.444 7.551 7.508 7.551 53,958 7.5213 -0.57%
1994-08-02 0 1.760 1.760 1.770 1.740 1.780 500,828 880,430 1.7579 7.551 7.551 7.594 7.465 7.637 116,734 7.5422 -0.85%
1994-08-01 0 1.775 1.770 1.790 1.730 1.820 587,875 1,043,911 1.7757 7.615 7.594 7.680 7.422 7.808 137,023 7.6185 3.20%
1994-07-29 0 1.720 1.700 1.730 1.680 1.730 1,191,569 2,028,733 1.7026 7.379 7.294 7.422 7.208 7.422 277,733 7.3046 2.38%
1994-07-28 0 1.680 1.680 1.690 1.680 1.680 60,454 101,415 1.6776 7.208 7.208 7.251 7.208 7.208 14,091 7.1973 0.00%
1994-07-27 0 1.680 1.645 1.680 1.640 1.680 282,499 467,392 1.6545 7.208 7.058 7.208 7.036 7.208 65,845 7.0983 1.82%
1994-07-26 0 1.650 1.645 1.650 1.650 1.650 224,750 370,553 1.6487 7.079 7.058 7.079 7.079 7.079 52,385 7.0736 -1.20%
1994-07-25 0 1.670 1.650 1.690 1.670 1.690 58,000 97,020 1.6728 7.165 7.079 7.251 7.165 7.251 13,519 7.1767 -1.18%
1994-07-22 0 1.690 - 1.690 1.690 1.690 46,000 77,740 1.6900 7.251 - 7.251 7.251 7.251 10,722 7.2507 -0.59%
1994-07-21 0 1.700 - 1.700 1.700 1.700 161,125 273,845 1.6996 7.294 - 7.294 7.294 7.294 37,555 7.2918 0.00%
1994-07-20 0 1.700 - 1.710 1.700 1.700 201,000 341,640 1.6997 7.294 - 7.336 7.294 7.294 46,849 7.2923 -0.58%
1994-07-19 0 1.710 1.710 1.730 1.710 1.730 95,410 163,347 1.7121 7.336 7.336 7.422 7.336 7.422 22,238 7.3453 0.00%
1994-07-18 0 1.710 1.690 1.730 1.680 1.710 95,050 160,040 1.6837 7.336 7.251 7.422 7.208 7.336 22,154 7.2239 0.59%
1994-07-15 0 1.700 1.655 1.700 1.650 1.700 279,187 466,224 1.6699 7.294 7.101 7.294 7.079 7.294 65,073 7.1646 3.03%
1994-07-14 0 1.650 1.650 1.680 1.650 1.690 137,749 229,147 1.6635 7.079 7.079 7.208 7.079 7.251 32,107 7.1370 -3.51%
1994-07-13 0 1.710 1.690 1.700 1.690 1.720 399,750 681,573 1.7050 7.336 7.251 7.294 7.251 7.379 93,174 7.3150 0.00%
1994-07-12 0 1.710 1.690 1.710 1.670 1.710 283,625 476,858 1.6813 7.336 7.251 7.336 7.165 7.336 66,108 7.2134 0.59%
1994-07-11 0 1.700 1.690 1.710 1.700 1.760 498,250 858,060 1.7221 7.294 7.251 7.336 7.294 7.551 116,133 7.3886 -2.86%
1994-07-08 0 1.750 1.750 1.760 1.750 1.780 728,812 1,282,797 1.7601 7.508 7.508 7.551 7.508 7.637 169,872 7.5515 -2.23%
1994-07-07 0 1.790 1.780 1.800 1.780 1.805 214,500 385,084 1.7953 7.680 7.637 7.723 7.637 7.744 49,996 7.7023 -0.56%
1994-07-06 0 1.800 1.790 1.800 1.790 1.830 491,660 885,127 1.8003 7.723 7.680 7.723 7.680 7.851 114,597 7.7238 -2.70%
1994-07-05 0 1.850 1.830 1.850 1.845 1.870 1,469,187 2,738,187 1.8637 7.937 7.851 7.937 7.916 8.023 342,440 7.9961 -0.80%
1994-07-04 0 1.865 1.865 1.880 1.865 1.880 1,457,500 2,727,885 1.8716 8.001 8.001 8.066 8.001 8.066 339,716 8.0299 -0.27%
1994-07-01 0 1.870 1.860 1.880 1.870 1.910 795,000 1,490,780 1.8752 8.023 7.980 8.066 8.023 8.195 185,300 8.0452 -2.60%
1994-06-30 0 1.920 1.920 1.930 1.920 1.930 247,812 477,618 1.9273 8.237 8.237 8.280 8.237 8.280 57,760 8.2690 0.52%
1994-06-29 0 1.910 1.910 1.920 1.900 1.940 190,000 363,900 1.9153 8.195 8.195 8.237 8.152 8.323 44,285 8.2171 -2.05%
1994-06-28 0 1.950 - 1.980 1.950 2.000 489,000 958,330 1.9598 8.366 - 8.495 8.366 8.581 113,977 8.4081 -1.02%
1994-06-27 0 1.970 1.950 1.970 1.970 1.970 52,187 102,677 1.9675 8.452 8.366 8.452 8.452 8.452 12,164 8.4412 -2.72%
1994-06-24 0 2.025 2.025 2.050 2.000 2.025 52,188 104,682 2.0059 8.688 8.688 8.795 8.581 8.688 12,164 8.6059 0.00%
1994-06-23 0 2.025 2.000 2.050 2.025 2.075 499,500 1,020,560 2.0432 8.688 8.581 8.795 8.688 8.902 116,424 8.7659 0.00%
1994-06-22 0 2.025 2.000 2.050 2.000 2.025 297,375 597,818 2.0103 8.688 8.581 8.795 8.581 8.688 69,313 8.6250 0.00%
1994-06-21 0 2.025 2.025 2.050 2.000 2.075 334,062 677,350 2.0276 8.688 8.688 8.795 8.581 8.902 77,864 8.6992 -1.22%
1994-06-20 0 2.050 2.025 2.075 2.050 2.075 145,727 299,196 2.0531 8.795 8.688 8.902 8.795 8.902 33,966 8.8086 -2.38%
1994-06-17 0 2.100 2.075 2.200 2.025 2.100 119,777 247,340 2.0650 9.010 8.902 9.439 8.688 9.010 27,918 8.8596 0.00%
1994-06-16 0 2.100 2.075 2.125 2.100 2.150 87,750 186,000 2.1197 9.010 8.902 9.117 9.010 9.224 20,453 9.0941 -4.55%
1994-06-15 0 2.200 2.100 2.200 2.075 2.200 74,062 158,424 2.1391 9.439 9.010 9.439 8.902 9.439 17,262 9.1774 4.76%
1994-06-10 0 2.100 2.050 2.100 2.050 2.125 698,814 1,458,152 2.0866 9.010 8.795 9.010 8.795 9.117 162,881 8.9523 -2.33%
1994-06-09 0 2.150 2.125 2.150 2.150 2.175 60,346 129,942 2.1533 9.224 9.117 9.224 9.224 9.332 14,066 9.2383 -2.27%
1994-06-08 0 2.200 2.200 - 2.150 2.200 71,250 153,563 2.1553 9.439 9.439 - 9.224 9.439 16,607 9.2469 3.53%
1994-06-07 0 2.125 2.100 2.125 2.125 2.175 210,562 448,124 2.1282 9.117 9.010 9.117 9.117 9.332 49,078 9.1308 -2.30%
1994-06-06 0 2.175 2.150 2.175 2.150 2.200 80,437 174,524 2.1697 9.332 9.224 9.332 9.224 9.439 18,748 9.3088 0.00%
1994-06-03 0 2.175 2.175 2.200 2.150 2.175 350,062 755,087 2.1570 9.332 9.332 9.439 9.224 9.332 81,593 9.2543 2.35%
1994-06-02 0 2.125 2.100 2.150 2.100 2.150 191,063 408,126 2.1361 9.117 9.010 9.224 9.010 9.224 44,533 9.1645 -1.16%
1994-06-01 0 2.150 2.150 2.225 2.150 2.275 604,562 1,335,774 2.2095 9.224 9.224 9.546 9.224 9.761 140,912 9.4795 -4.44%
1994-05-31 0 2.250 2.250 2.275 2.250 2.350 1,721,126 3,962,518 2.3023 9.653 9.653 9.761 9.653 10.08 401,162 9.8776 -2.17%
1994-05-30 0 2.300 2.300 2.325 2.200 2.400 2,425,341 5,516,843 2.2747 9.868 9.868 9.975 9.439 10.30 565,302 9.7591 5.75%
1994-05-27 0 2.175 2.150 - 2.100 2.200 2,439,062 5,165,474 2.1178 9.332 9.224 - 9.010 9.439 568,500 9.0861 2.35%
1994-05-26 0 2.125 2.075 2.100 2.100 2.150 918,687 1,950,324 2.1229 9.117 8.902 9.010 9.010 9.224 214,129 9.1082 0.00%
1994-05-25 0 2.125 2.100 2.150 2.075 2.125 443,250 926,485 2.0902 9.117 9.010 9.224 8.902 9.117 103,313 8.9677 0.00%
1994-05-24 0 2.125 2.100 2.125 2.100 2.150 236,500 501,300 2.1197 9.117 9.010 9.117 9.010 9.224 55,124 9.0941 0.00%
1994-05-23 0 2.125 2.125 2.150 2.125 2.150 247,062 529,574 2.1435 9.117 9.117 9.224 9.117 9.224 57,586 9.1963 -2.30%
1994-05-20 0 2.175 2.150 2.175 2.150 2.225 1,077,000 2,348,475 2.1806 9.332 9.224 9.332 9.224 9.546 251,029 9.3554 2.35%
1994-05-19 0 2.125 2.100 2.125 2.125 2.175 340,000 723,500 2.1279 9.117 9.010 9.117 9.117 9.332 79,248 9.1296 -1.16%
1994-05-18 0 2.150 2.125 2.175 2.125 2.200 573,774 1,246,203 2.1719 9.224 9.117 9.332 9.117 9.439 133,736 9.3184 1.18%
1994-05-17 0 2.125 2.100 2.125 2.125 2.250 778,353 1,685,135 2.1650 9.117 9.010 9.117 9.117 9.653 181,420 9.2886 -5.56%
1994-05-16 0 2.250 2.200 2.250 2.050 2.250 1,653,125 3,517,484 2.1278 9.653 9.439 9.653 8.795 9.653 385,313 9.1289 12.50%
1994-05-13 0 2.000 1.990 2.000 1.970 2.000 846,687 1,677,664 1.9814 8.581 8.538 8.581 8.452 8.581 197,347 8.5011 1.01%
1994-05-12 0 1.980 1.970 1.990 1.970 1.980 146,475 289,132 1.9739 8.495 8.452 8.538 8.452 8.495 34,141 8.4689 -1.00%
1994-05-11 0 2.000 1.980 2.000 1.970 2.000 192,187 380,097 1.9777 8.581 8.495 8.581 8.452 8.581 44,795 8.4852 1.52%
1994-05-10 0 1.970 1.950 1.970 1.950 1.970 155,687 305,040 1.9593 8.452 8.366 8.452 8.366 8.452 36,288 8.4061 0.51%
1994-05-09 0 1.960 1.960 2.025 1.960 1.960 42,000 82,200 1.9571 8.409 8.409 8.688 8.409 8.409 9,789 8.3968 -2.00%
1994-05-06 0 2.000 2.000 2.025 1.960 1.990 764,126 1,502,203 1.9659 8.581 8.581 8.688 8.409 8.538 178,104 8.4344 3.09%
1994-05-05 0 1.940 1.940 1.960 1.940 1.980 560,268 1,095,552 1.9554 8.323 8.323 8.409 8.323 8.495 130,588 8.3894 -1.02%
1994-05-04 0 1.960 1.940 1.980 1.960 2.000 89,125 177,858 1.9956 8.409 8.323 8.495 8.409 8.581 20,773 8.5618 -4.39%
1994-05-03 0 2.050 - 2.050 2.050 2.150 41,471 86,786 2.0927 8.795 - 8.795 8.795 9.224 9,666 8.9784 -4.65%
1994-05-02 0 2.150 2.125 2.175 2.150 2.200 39,000 83,800 2.1487 9.224 9.117 9.332 9.224 9.439 9,090 9.2187 -1.15%
1994-04-29 0 2.175 2.175 2.200 2.175 2.175 228,500 496,925 2.1747 9.332 9.332 9.439 9.332 9.332 53,259 9.3303 1.16%
1994-04-28 0 2.150 2.150 2.175 2.150 2.175 45,891 99,457 2.1672 9.224 9.224 9.332 9.224 9.332 10,696 9.2982 -1.15%
1994-04-27 0 2.175 2.175 2.200 2.175 2.200 177,436 389,486 2.1951 9.332 9.332 9.439 9.332 9.439 41,357 9.4177 0.00%
1994-04-26 0 2.175 2.175 2.200 2.175 2.200 201,391 439,628 2.1830 9.332 9.332 9.439 9.332 9.439 46,940 9.3656 0.00%
1994-04-25 0 2.175 2.150 2.200 2.175 2.200 478,500 1,049,913 2.1942 9.332 9.224 9.439 9.332 9.439 111,529 9.4138 -1.14%
1994-04-22 0 2.200 2.200 2.225 2.200 2.250 215,000 474,188 2.2055 9.439 9.439 9.546 9.439 9.653 50,112 9.4625 0.00%
1994-04-21 0 2.200 2.200 2.250 2.150 2.250 218,500 472,350 2.1618 9.439 9.439 9.653 9.224 9.653 50,928 9.2748 -1.12%
1994-04-20 0 2.225 2.150 2.250 2.175 2.225 173,750 379,276 2.1829 9.546 9.224 9.653 9.332 9.546 40,498 9.3653 1.14%
1994-04-19 0 2.200 2.175 2.250 2.200 2.250 252,124 559,129 2.2177 9.439 9.332 9.653 9.439 9.653 58,765 9.5146 -2.22%
1994-04-18 0 2.250 2.200 2.275 2.200 2.300 606,750 1,376,125 2.2680 9.653 9.439 9.761 9.439 9.868 141,422 9.7306 -2.17%
1994-04-15 0 2.300 2.275 2.325 2.150 2.300 767,844 1,736,250 2.2612 9.868 9.761 9.975 9.224 9.868 178,970 9.7013 3.37%
1994-04-14 0 2.225 2.200 2.225 2.150 2.250 521,938 1,144,592 2.1930 9.546 9.439 9.546 9.224 9.653 121,654 9.4086 2.30%
1994-04-13 0 2.175 2.150 2.175 2.150 2.200 240,550 520,238 2.1627 9.332 9.224 9.332 9.224 9.439 56,068 9.2787 2.35%
1994-04-12 0 2.125 2.100 2.150 2.125 2.150 777,812 1,661,174 2.1357 9.117 9.010 9.224 9.117 9.224 181,293 9.1629 -1.16%
1994-04-11 0 2.150 2.150 2.175 2.150 2.175 91,875 198,200 2.1573 9.224 9.224 9.332 9.224 9.332 21,414 9.2555 -2.27%
1994-04-08 0 2.200 2.200 2.225 2.200 2.225 308,500 678,584 2.1996 9.439 9.439 9.546 9.439 9.546 71,906 9.4372 1.15%
1994-04-07 0 2.175 2.175 2.225 2.175 2.200 337,675 733,938 2.1735 9.332 9.332 9.546 9.332 9.439 78,706 9.3251 1.16%
1994-04-06 0 2.150 2.125 2.175 2.150 2.150 235,437 505,974 2.1491 9.224 9.117 9.332 9.224 9.224 54,876 9.2203 3.61%
1994-03-31 0 2.075 2.075 2.125 2.050 2.100 210,937 436,815 2.0708 8.902 8.902 9.117 8.795 9.010 49,165 8.8846 -3.49%
1994-03-30 0 2.150 2.125 2.150 2.150 2.175 860,440 1,857,130 2.1583 9.224 9.117 9.224 9.224 9.332 200,553 9.2601 -1.15%
1994-03-29 0 2.175 2.150 2.175 2.150 2.200 418,154 909,231 2.1744 9.332 9.224 9.332 9.224 9.439 97,464 9.3289 0.00%
1994-03-28 0 2.175 2.100 2.225 2.100 2.225 934,149 2,022,635 2.1652 9.332 9.010 9.546 9.010 9.546 217,733 9.2895 -1.14%
1994-03-25 0 2.200 2.200 2.225 2.200 2.225 445,043 978,438 2.1985 9.439 9.439 9.546 9.439 9.546 103,731 9.4324 -2.22%
1994-03-24 0 2.250 2.250 2.275 2.200 2.250 456,726 1,026,775 2.2481 9.653 9.653 9.761 9.439 9.653 106,454 9.6452 1.12%
1994-03-23 0 2.225 2.225 2.300 2.175 2.300 810,093 1,779,408 2.1965 9.546 9.546 9.868 9.332 9.868 188,818 9.4240 3.49%
1994-03-22 0 2.150 2.150 - 2.075 2.150 1,175,500 2,492,929 2.1207 9.224 9.224 - 8.902 9.224 273,987 9.0987 2.38%
1994-03-21 0 2.100 2.100 2.175 2.100 2.300 202,400 448,286 2.2149 9.010 9.010 9.332 9.010 9.868 47,176 9.5025 -9.48%
1994-03-18 0 0.580 0.570 0.580 0.570 0.590 4,902,173 2,852,846 0.5820 9.954 9.782 9.954 9.782 10.13 285,651 9.9872 -4.92%
1994-03-17 0 0.610 0.600 0.610 0.600 0.640 5,709,895 3,527,953 0.6179 10.47 10.30 10.47 10.30 10.98 332,718 10.603 -3.17%
1994-03-16 0 0.630 0.630 0.640 0.630 0.660 3,151,115 2,018,784 0.6407 10.81 10.81 10.98 10.81 11.33 183,617 10.995 -3.08%
1994-03-15 0 0.650 0.640 0.660 0.630 0.670 8,800,566 5,718,965 0.6498 11.15 10.98 11.33 10.81 11.50 512,812 11.152 3.17%
1994-03-14 0 0.630 0.620 0.640 0.620 0.640 3,743,223 2,352,090 0.6284 10.81 10.64 10.98 10.64 10.98 218,119 10.784 -3.08%
1994-03-11 0 0.650 0.640 0.660 0.610 0.660 4,730,600 2,989,934 0.6320 11.15 10.98 11.33 10.47 11.33 275,654 10.847 1.56%
1994-03-10 0 0.640 0.630 0.640 0.620 0.640 5,580,620 3,537,613 0.6339 10.98 10.81 10.98 10.64 10.98 325,185 10.879 3.23%
1994-03-09 0 0.620 0.620 0.630 0.580 0.630 4,417,789 2,725,383 0.6169 10.64 10.64 10.81 9.954 10.81 257,426 10.587 3.33%
1994-03-08 0 0.600 0.590 0.610 0.560 0.620 3,689,903 2,176,621 0.5899 10.30 10.13 10.47 9.610 10.64 215,012 10.123 7.14%
1994-03-07 0 0.560 0.560 0.570 0.540 0.570 1,898,894 1,056,345 0.5563 9.610 9.610 9.782 9.267 9.782 110,649 9.5468 3.70%
1994-03-04 0 0.540 0.540 0.550 0.510 0.550 2,446,359 1,287,733 0.5264 9.267 9.267 9.439 8.752 9.439 142,550 9.0335 3.85%
1994-03-03 0 0.520 0.520 0.530 0.520 0.540 1,533,300 809,939 0.5282 8.924 8.924 9.096 8.924 9.267 89,346 9.0652 -3.70%
1994-03-02 0 0.540 0.540 0.570 0.530 0.540 1,993,757 1,059,743 0.5315 9.267 9.267 9.782 9.096 9.267 116,177 9.1218 -1.82%
1994-03-01 0 0.550 0.540 0.560 0.550 0.560 632,500 349,768 0.5530 9.439 9.267 9.610 9.439 9.610 36,856 9.4901 -3.51%
1994-02-28 0 0.570 0.560 0.570 0.560 0.580 1,141,000 644,440 0.5648 9.782 9.610 9.782 9.610 9.954 66,486 9.6928 3.64%
1994-02-25 0 0.550 0.550 0.570 0.500 0.550 3,211,235 1,712,740 0.5334 9.439 9.439 9.782 8.581 9.439 187,120 9.1532 -1.79%
1994-02-24 0 0.560 - 0.590 0.550 0.600 3,706,900 2,170,939 0.5856 9.610 - 10.13 9.439 10.30 216,002 10.051 -6.67%
1994-02-23 0 0.600 0.590 0.600 0.600 0.610 2,358,690 1,427,633 0.6053 10.30 10.13 10.30 10.30 10.47 137,442 10.387 0.00%
1994-02-22 0 0.600 - 0.600 0.600 0.620 1,813,500 1,103,918 0.6087 10.30 - 10.30 10.30 10.64 105,673 10.447 -1.64%
1994-02-21 0 0.610 0.610 0.620 0.610 0.630 2,623,875 1,615,080 0.6155 10.47 10.47 10.64 10.47 10.81 152,894 10.563 -3.94%
1994-02-18 0 0.650 0.650 0.660 0.650 0.670 5,283,248 3,485,930 0.6598 10.90 10.90 11.07 10.90 11.23 315,129 11.062 -2.99%
1994-02-17 0 0.670 0.660 0.680 0.660 0.680 4,912,508 3,278,165 0.6673 11.23 11.07 11.40 11.07 11.40 293,015 11.188 1.52%
1994-02-16 0 0.660 0.650 0.660 0.650 0.680 3,626,564 2,416,433 0.6663 11.07 10.90 11.07 10.90 11.40 216,313 11.171 0.00%
1994-02-15 0 0.660 0.640 0.660 0.640 0.660 3,848,757 2,503,182 0.6504 11.07 10.73 11.07 10.73 11.07 229,566 10.904 0.00%
1994-02-14 0 0.660 0.650 0.660 0.640 0.670 1,358,207 887,458 0.6534 11.07 10.90 11.07 10.73 11.23 81,013 10.955 -1.49%
1994-02-09 0 0.670 0.660 0.670 0.650 0.680 1,148,750 764,150 0.6652 11.23 11.07 11.23 10.90 11.40 68,519 11.152 3.08%
1994-02-08 0 0.650 0.640 0.660 0.630 0.650 1,944,500 1,249,250 0.6425 10.90 10.73 11.07 10.56 10.90 115,983 10.771 0.00%
1994-02-07 0 0.650 0.640 0.650 0.620 0.660 2,035,000 1,319,460 0.6484 10.90 10.73 10.90 10.39 11.07 121,381 10.870 0.00%
1994-02-04 0 0.650 0.650 0.660 0.650 0.660 2,162,000 1,415,398 0.6547 10.90 10.90 11.07 10.90 11.07 128,956 10.976 -1.52%
1994-02-03 0 0.660 0.650 0.660 0.650 0.670 2,298,924 1,508,267 0.6561 11.07 10.90 11.07 10.90 11.23 137,123 10.999 0.00%
1994-02-02 0 0.660 0.650 0.660 0.650 0.670 3,429,162 2,271,320 0.6624 11.07 10.90 11.07 10.90 11.23 204,539 11.105 -1.49%
1994-02-01 0 0.670 0.660 0.670 0.660 0.680 4,833,228 3,239,868 0.6703 11.23 11.07 11.23 11.07 11.40 288,287 11.238 0.00%
1994-01-31 0 0.670 0.660 0.670 0.660 0.680 2,872,552 1,910,329 0.6650 11.23 11.07 11.23 11.07 11.40 171,339 11.149 0.00%
1994-01-28 0 0.670 0.660 0.670 0.660 0.670 1,815,250 1,208,770 0.6659 11.23 11.07 11.23 11.07 11.23 108,274 11.164 0.00%
1994-01-27 0 0.670 0.660 0.670 0.650 0.680 2,409,250 1,615,185 0.6704 11.23 11.07 11.23 10.90 11.40 143,704 11.240 0.00%
1994-01-26 0 0.670 0.670 0.680 0.670 0.680 1,612,965 1,086,794 0.6738 11.23 11.23 11.40 11.23 11.40 96,208 11.296 0.00%
1994-01-25 0 0.670 0.670 0.680 0.670 0.700 4,695,388 3,189,779 0.6793 11.23 11.23 11.40 11.23 11.74 280,065 11.389 0.00%
1994-01-24 0 0.670 0.660 0.670 0.660 0.680 4,482,517 3,008,430 0.6711 11.23 11.07 11.23 11.07 11.40 267,368 11.252 0.00%
1994-01-21 0 0.670 0.660 0.670 0.660 0.680 4,900,890 3,278,144 0.6689 11.23 11.07 11.23 11.07 11.40 292,322 11.214 0.00%
1994-01-20 0 0.670 0.660 0.680 0.660 0.700 6,256,780 4,277,108 0.6836 11.23 11.07 11.40 11.07 11.74 373,197 11.461 -2.90%
1994-01-19 0 0.690 0.690 0.700 0.690 0.730 6,159,375 4,310,861 0.6999 11.57 11.57 11.74 11.57 12.24 367,387 11.734 -5.48%
1994-01-18 0 0.730 0.720 0.740 0.710 0.750 6,033,252 4,341,275 0.7196 12.24 12.07 12.41 11.90 12.57 359,864 12.064 2.82%
1994-01-17 0 0.710 0.700 0.710 0.700 0.730 2,275,750 1,615,023 0.7097 11.90 11.74 11.90 11.74 12.24 135,741 11.898 1.43%
1994-01-14 0 0.700 0.700 0.710 0.700 0.710 4,298,500 3,018,140 0.7021 11.74 11.74 11.90 11.74 11.90 256,392 11.772 1.45%
1994-01-13 0 0.690 0.690 0.700 0.680 0.730 3,937,875 2,782,911 0.7067 11.57 11.57 11.74 11.40 12.24 234,882 11.848 -2.82%
1994-01-12 0 0.710 0.700 0.720 0.700 0.720 2,133,323 1,512,370 0.7089 11.90 11.74 12.07 11.74 12.07 127,246 11.885 -1.39%
1994-01-11 0 0.720 0.720 0.730 0.720 0.740 2,439,009 1,772,090 0.7266 12.07 12.07 12.24 12.07 12.41 145,479 12.181 -1.37%
1994-01-10 0 0.730 0.730 0.740 0.720 0.740 7,601,115 5,556,700 0.7310 12.24 12.24 12.41 12.07 12.41 453,382 12.256 4.29%
1994-01-07 0 0.700 0.700 0.720 0.680 0.720 4,807,136 3,379,173 0.7029 11.74 11.74 12.07 11.40 12.07 286,730 11.785 0.00%
1994-01-06 0 0.700 0.700 0.710 0.700 0.740 5,293,393 3,809,082 0.7196 11.74 11.74 11.90 11.74 12.41 315,734 12.064 -4.11%
1994-01-05 0 0.730 0.730 0.740 0.720 0.750 4,355,085 3,183,499 0.7310 12.24 12.24 12.41 12.07 12.57 259,767 12.255 0.00%
1994-01-04 0 0.730 0.730 0.740 0.730 0.760 4,829,882 3,566,563 0.7384 12.24 12.24 12.41 12.24 12.74 288,087 12.380 -1.35%
1994-01-03 0 0.740 0.740 0.750 0.730 0.750 6,001,241 4,424,820 0.7373 12.41 12.41 12.57 12.24 12.57 357,955 12.361

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