ALLAN INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00684  1992-11-10    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-06 0 0.560 0.530 0.560 - - 0 0 - 0.560 0.530 0.560 - - 0 - 0.00%
2026-02-05 0 0.560 0.550 0.560 0.560 0.560 4,000 2,240 0.5600 0.560 0.550 0.560 0.560 0.560 4,000 0.5600 1.82%
2026-02-04 0 0.550 0.540 0.630 0.550 0.560 60,000 33,040 0.5507 0.550 0.540 0.630 0.550 0.560 60,000 0.5507 -1.79%
2026-02-03 0 0.560 0.550 0.560 0.560 0.560 4,000 2,240 0.5600 0.560 0.550 0.560 0.560 0.560 4,000 0.5600 -1.75%
2026-02-02 0 0.570 0.550 0.570 0.570 0.570 36,000 20,520 0.5700 0.570 0.550 0.570 0.570 0.570 36,000 0.5700 0.00%
2026-01-30 0 0.570 0.550 0.640 - - 0 0 - 0.570 0.550 0.640 - - 0 - 0.00%
2026-01-29 0 0.570 0.570 0.650 - - 0 0 - 0.570 0.570 0.650 - - 0 - 0.00%
2026-01-28 0 0.570 0.550 0.650 - - 0 0 - 0.570 0.550 0.650 - - 0 - 0.00%
2026-01-27 0 0.570 0.550 0.640 0.570 0.570 16,000 9,120 0.5700 0.570 0.550 0.640 0.570 0.570 16,000 0.5700 -1.72%
2026-01-26 0 0.580 0.580 0.650 0.570 0.570 8,000 4,560 0.5700 0.580 0.580 0.650 0.570 0.570 8,000 0.5700 -1.69%
2026-01-23 0 0.590 0.590 0.640 0.570 0.590 90,000 52,700 0.5856 0.590 0.590 0.640 0.570 0.590 90,000 0.5856 -1.67%
2026-01-22 0 0.600 0.600 0.630 0.570 0.600 90,000 52,740 0.5860 0.600 0.600 0.630 0.570 0.600 90,000 0.5860 9.09%
2026-01-21 0 0.550 0.550 0.590 0.550 0.570 42,000 23,900 0.5690 0.550 0.550 0.590 0.550 0.570 42,000 0.5690 -3.51%
2026-01-20 0 0.570 0.550 0.570 0.560 0.570 82,000 46,680 0.5693 0.570 0.550 0.570 0.560 0.570 82,000 0.5693 3.64%
2026-01-19 0 0.550 0.550 0.570 0.530 0.550 88,000 48,120 0.5468 0.550 0.550 0.570 0.530 0.550 88,000 0.5468 3.77%
2026-01-16 0 0.530 0.530 0.550 - - 0 0 - 0.530 0.530 0.550 - - 0 - 0.00%
2026-01-15 0 0.530 0.530 0.550 0.520 0.520 16,000 8,320 0.5200 0.530 0.530 0.550 0.520 0.520 16,000 0.5200 1.92%
2026-01-14 0 0.520 0.520 0.550 - - 0 0 - 0.520 0.520 0.550 - - 0 - 0.00%
2026-01-13 0 0.520 0.520 0.550 0.520 0.520 58,000 30,160 0.5200 0.520 0.520 0.550 0.520 0.520 58,000 0.5200 0.00%
2026-01-12 0 0.520 0.520 0.550 - - 0 0 - 0.520 0.520 0.550 - - 0 - 0.00%
2026-01-09 0 0.520 0.520 0.550 0.520 0.520 10,000 5,200 0.5200 0.520 0.520 0.550 0.520 0.520 10,000 0.5200 -1.89%
2026-01-08 0 0.530 0.520 0.550 - - 0 0 - 0.530 0.520 0.550 - - 0 - 0.00%
2026-01-07 0 0.530 0.520 0.550 - - 0 0 - 0.530 0.520 0.550 - - 0 - 0.00%
2026-01-06 0 0.530 0.520 0.550 - - 0 0 - 0.530 0.520 0.550 - - 0 - 0.00%
2026-01-05 0 0.530 0.530 0.550 - - 0 0 - 0.530 0.530 0.550 - - 0 - 0.00%
2026-01-02 0 0.530 0.530 0.550 0.530 0.530 198,000 104,940 0.5300 0.530 0.530 0.550 0.530 0.530 198,000 0.5300 -1.85%
2025-12-31 0 0.540 0.530 0.550 - - 0 0 - 0.540 0.530 0.550 - - 0 - 0.00%
2025-12-30 0 0.540 0.530 0.550 - - 0 0 - 0.540 0.530 0.550 - - 0 - 0.00%
2025-12-29 0 0.540 0.540 0.550 0.540 0.540 88,000 47,520 0.5400 0.540 0.540 0.550 0.540 0.540 88,000 0.5400 -1.82%
2025-12-24 0 0.550 0.540 0.570 - - 0 0 - 0.550 0.540 0.570 - - 0 - 0.00%
2025-12-23 0 0.550 0.540 0.570 - - 0 0 - 0.550 0.540 0.570 - - 0 - 0.00%
2025-12-22 0 0.550 0.540 0.570 - - 0 0 - 0.550 0.540 0.570 - - 0 - 0.00%
2025-12-19 0 0.550 0.550 0.570 0.530 0.540 74,000 39,820 0.5381 0.550 0.550 0.570 0.530 0.540 74,000 0.5381 0.00%
2025-12-18 0 0.550 0.550 0.570 0.550 0.560 24,000 13,240 0.5517 0.550 0.550 0.570 0.550 0.560 24,000 0.5517 1.85%
2025-12-17 0 0.540 0.540 0.560 - - 0 0 - 0.540 0.540 0.560 - - 0 - 0.00%
2025-12-16 0 0.540 0.530 0.540 - - 150,000 81,000 0.5400 0.540 0.530 0.540 - - 150,000 0.5400 0.00%
2025-12-15 0 0.540 0.540 0.550 - - 0 0 - 0.540 0.540 0.550 - - 0 - 0.00%
2025-12-12 0 0.540 0.530 0.560 - - 0 0 - 0.540 0.530 0.560 - - 0 - 0.00%
2025-12-11 0 0.540 0.540 0.550 - - 0 0 - 0.540 0.540 0.550 - - 0 - 0.00%
2025-12-10 0 0.540 0.530 0.550 - - 0 0 - 0.540 0.530 0.550 - - 0 - 0.00%
2025-12-09 0 0.540 0.530 0.550 - - 0 0 - 0.540 0.530 0.550 - - 0 - 0.00%
2025-12-08 0 0.540 0.530 0.570 - - 0 0 - 0.540 0.530 0.570 - - 0 - 0.00%
2025-12-05 0 0.540 0.530 0.560 - - 0 0 - 0.540 0.530 0.560 - - 0 - 0.00%
2025-12-04 0 0.540 0.530 0.560 0.540 0.540 64,000 34,560 0.5400 0.540 0.530 0.560 0.540 0.540 64,000 0.5400 -1.82%
2025-12-03 0 0.550 0.550 0.560 0.550 0.550 30,000 16,500 0.5500 0.550 0.550 0.560 0.550 0.550 30,000 0.5500 -1.79%
2025-12-02 0 0.560 0.550 0.560 - - 0 0 - 0.560 0.550 0.560 - - 0 - 0.00%
2025-12-01 0 0.560 0.550 0.570 0.560 0.560 138,000 77,280 0.5600 0.560 0.550 0.570 0.560 0.560 138,000 0.5600 0.00%
2025-11-28 0 0.560 0.550 0.570 0.560 0.560 146,000 81,760 0.5600 0.560 0.550 0.570 0.560 0.560 146,000 0.5600 1.82%
2025-11-27 0 0.550 0.550 0.560 - - 0 0 - 0.550 0.550 0.560 - - 0 - 0.00%
2025-11-26 0 0.550 0.550 0.570 - - 0 0 - 0.550 0.550 0.570 - - 0 - 0.00%
2025-11-25 0 0.550 0.550 0.570 - - 0 0 - 0.550 0.550 0.570 - - 0 - 0.00%
2025-11-24 0 0.550 0.550 0.560 - - 0 0 - 0.550 0.550 0.560 - - 0 - 0.00%
2025-11-21 0 0.550 0.550 0.570 0.550 0.550 18,000 9,900 0.5500 0.550 0.550 0.570 0.550 0.550 18,000 0.5500 -1.79%
2025-11-20 0 0.560 0.540 0.560 - - 0 0 - 0.560 0.540 0.560 - - 0 - 0.00%
2025-11-19 0 0.560 0.550 0.570 - - 0 0 - 0.560 0.550 0.570 - - 0 - 0.00%
2025-11-18 0 0.560 0.550 0.560 0.560 0.560 8,000 4,480 0.5600 0.560 0.550 0.560 0.560 0.560 8,000 0.5600 0.00%
2025-11-17 0 0.560 0.530 0.560 - - 0 0 - 0.560 0.530 0.560 - - 0 - 0.00%
2025-11-14 0 0.560 0.530 0.560 - - 0 0 - 0.560 0.530 0.560 - - 0 - 0.00%
2025-11-13 0 0.560 0.540 0.560 - - 0 0 - 0.560 0.540 0.560 - - 0 - 0.00%
2025-11-12 0 0.560 0.540 0.560 - - 0 0 - 0.560 0.540 0.560 - - 0 - 0.00%
2025-11-11 0 0.560 0.540 0.560 - - 0 0 - 0.560 0.540 0.560 - - 0 - 0.00%
2025-11-10 0 0.560 0.540 0.570 0.560 0.560 4,000 2,240 0.5600 0.560 0.540 0.570 0.560 0.560 4,000 0.5600 3.70%
2025-11-07 0 0.540 0.540 0.560 - - 0 0 - 0.540 0.540 0.560 - - 0 - 0.00%
2025-11-06 0 0.540 0.540 0.560 0.540 0.540 22,000 11,880 0.5400 0.540 0.540 0.560 0.540 0.540 22,000 0.5400 -1.82%
2025-11-05 0 0.550 0.540 0.560 - - 0 0 - 0.550 0.540 0.560 - - 0 - 0.00%
2025-11-04 0 0.550 0.550 0.570 - - 0 0 - 0.550 0.550 0.570 - - 0 - 0.00%
2025-11-03 0 0.550 0.540 0.560 0.550 0.550 12,000 6,600 0.5500 0.550 0.540 0.560 0.550 0.550 12,000 0.5500 0.00%
2025-10-31 0 0.550 0.540 0.550 - - 0 0 - 0.550 0.540 0.550 - - 0 - -1.79%
2025-10-30 0 0.560 0.540 0.570 - - 0 0 - 0.560 0.540 0.570 - - 0 - 0.00%
2025-10-28 0 0.560 0.540 0.570 - - 0 0 - 0.560 0.540 0.570 - - 0 - 0.00%
2025-10-27 0 0.560 0.550 0.560 0.560 0.570 32,000 17,940 0.5606 0.560 0.550 0.560 0.560 0.570 32,000 0.5606 3.70%
2025-10-24 0 0.540 0.540 0.560 - - 0 0 - 0.540 0.540 0.560 - - 0 - 0.00%
2025-10-23 0 0.540 0.540 0.570 0.540 0.540 20,000 10,800 0.5400 0.540 0.540 0.570 0.540 0.540 20,000 0.5400 1.89%
2025-10-22 0 0.530 0.530 0.550 0.530 0.530 20,000 10,600 0.5300 0.530 0.530 0.550 0.530 0.530 20,000 0.5300 -1.85%
2025-10-21 0 0.540 0.540 0.560 0.540 0.540 72,000 38,880 0.5400 0.540 0.540 0.560 0.540 0.540 72,000 0.5400 0.00%
2025-10-20 0 0.540 0.540 0.560 0.530 0.540 164,000 87,080 0.5310 0.540 0.540 0.560 0.530 0.540 164,000 0.5310 0.00%
2025-10-17 0 0.540 0.530 0.560 0.530 0.550 100,000 54,000 0.5400 0.540 0.530 0.560 0.530 0.550 100,000 0.5400 1.89%
2025-10-16 0 0.530 0.530 0.550 0.530 0.550 12,000 6,460 0.5383 0.530 0.530 0.550 0.530 0.550 12,000 0.5383 -3.64%
2025-10-15 0 0.550 0.550 0.570 0.520 0.560 1,140,000 610,900 0.5359 0.550 0.550 0.570 0.520 0.560 1,140,000 0.5359 -5.17%
2025-10-14 0 0.580 0.570 0.580 0.580 0.580 232,000 134,560 0.5800 0.580 0.570 0.580 0.580 0.580 232,000 0.5800 1.75%
2025-10-13 0 0.570 0.570 0.580 0.570 0.570 8,000 4,560 0.5700 0.570 0.570 0.580 0.570 0.570 8,000 0.5700 1.79%
2025-10-10 0 0.560 0.550 0.580 0.560 0.570 4,000 2,260 0.5650 0.560 0.550 0.580 0.560 0.570 4,000 0.5650 0.00%
2025-10-09 0 0.560 0.550 0.570 - - 0 0 - 0.560 0.550 0.570 - - 0 - 0.00%
2025-10-08 0 0.560 0.560 0.570 - - 0 0 - 0.560 0.560 0.570 - - 0 - 0.00%
2025-10-06 0 0.560 0.550 0.570 - - 0 0 - 0.560 0.550 0.570 - - 0 - 0.00%
2025-10-03 0 0.560 0.560 0.570 0.550 0.560 92,000 51,500 0.5598 0.560 0.560 0.570 0.550 0.560 92,000 0.5598 0.00%
2025-10-02 0 0.560 0.560 0.570 - - 0 0 - 0.560 0.560 0.570 - - 0 - 0.00%
2025-09-30 0 0.560 0.560 0.570 - - 0 0 - 0.560 0.560 0.570 - - 0 - 0.00%
2025-09-29 0 0.560 0.560 0.570 0.560 0.560 198,000 110,880 0.5600 0.560 0.560 0.570 0.560 0.560 198,000 0.5600 -1.75%
2025-09-26 0 0.570 0.560 0.580 - - 0 0 - 0.570 0.560 0.580 - - 0 - 0.00%
2025-09-25 0 0.570 0.570 0.580 0.560 0.560 60,000 33,600 0.5600 0.570 0.570 0.580 0.560 0.560 60,000 0.5600 -1.72%
2025-09-24 0 0.580 0.580 0.600 0.560 0.580 82,000 46,200 0.5634 0.580 0.580 0.600 0.560 0.580 82,000 0.5634 1.75%
2025-09-23 0 0.570 0.570 0.590 0.570 0.570 60,000 34,200 0.5700 0.570 0.570 0.590 0.570 0.570 60,000 0.5700 -1.72%
2025-09-22 0 0.580 0.580 0.600 0.580 0.580 940,000 545,200 0.5800 0.580 0.580 0.600 0.580 0.580 940,000 0.5800 -1.69%
2025-09-19 0 0.590 0.580 0.600 - - 0 0 - 0.590 0.580 0.600 - - 0 - 0.00%
2025-09-18 0 0.590 0.580 0.600 0.590 0.600 106,000 63,400 0.5981 0.590 0.580 0.600 0.590 0.600 106,000 0.5981 -1.67%
2025-09-17 0 0.600 0.590 0.600 0.600 0.600 20,000 12,000 0.6000 0.600 0.590 0.600 0.600 0.600 20,000 0.6000 1.69%
2025-09-16 0 0.590 0.590 0.600 - - 0 0 - 0.590 0.590 0.600 - - 0 - 0.00%
2025-09-15 0 0.590 0.590 0.610 - - 0 0 - 0.590 0.590 0.610 - - 0 - 0.00%
2025-09-12 0 0.590 0.580 0.590 - - 0 0 - 0.590 0.580 0.590 - - 0 - 0.00%
2025-09-11 0 0.590 0.590 0.600 0.580 0.590 36,000 21,060 0.5850 0.590 0.590 0.600 0.580 0.590 36,000 0.5850 -1.67%
2025-09-10 0 0.600 0.580 0.600 0.600 0.600 22,000 13,200 0.6000 0.600 0.580 0.600 0.600 0.600 22,000 0.6000 0.00%
2025-09-09 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2025-09-08 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2025-09-05 0 0.600 0.590 0.610 - - 0 0 - 0.600 0.590 0.610 - - 0 - 0.00%
2025-09-04 0 0.600 0.590 0.600 - - 0 0 - 0.600 0.590 0.600 - - 0 - 0.00%
2025-09-03 0 0.600 0.580 0.600 0.580 0.600 228,000 135,040 0.5923 0.600 0.580 0.600 0.580 0.600 228,000 0.5923 3.45%
2025-09-02 0 0.580 0.580 0.590 0.580 0.580 8,000 4,640 0.5800 0.580 0.580 0.590 0.580 0.580 8,000 0.5800 1.75%
2025-09-01 0 0.570 0.570 0.590 0.570 0.580 92,000 52,860 0.5746 0.570 0.570 0.590 0.570 0.580 92,000 0.5746 -1.72%
2025-08-29 0 0.580 0.580 0.600 0.580 0.580 52,000 30,160 0.5800 0.580 0.580 0.600 0.580 0.580 52,000 0.5800 -1.69%
2025-08-28 0 0.590 0.590 0.600 - - 0 0 - 0.590 0.590 0.600 - - 0 - 0.00%
2025-08-27 0 0.590 0.590 0.600 0.580 0.580 8,000 4,640 0.5800 0.590 0.590 0.600 0.580 0.580 8,000 0.5800 0.00%
2025-08-26 0 0.590 0.590 0.610 0.580 0.580 12,000 6,960 0.5800 0.590 0.590 0.610 0.580 0.580 12,000 0.5800 -1.67%
2025-08-25 0 0.600 0.590 0.610 - - 0 0 - 0.600 0.590 0.610 - - 0 - 0.00%
2025-08-22 0 0.600 0.600 0.610 - - 58,000 34,800 0.6000 0.600 0.600 0.610 - - 58,000 0.6000 0.00%
2025-08-21 0 0.600 0.590 0.610 - - 0 0 - 0.600 0.590 0.610 - - 0 - 0.00%
2025-08-20 0 0.600 0.590 0.610 - - 0 0 - 0.600 0.590 0.610 - - 0 - 0.00%
2025-08-19 0 0.600 0.580 0.610 - - 0 0 - 0.600 0.580 0.610 - - 0 - 0.00%
2025-08-18 0 0.600 0.600 0.610 - - 0 0 - 0.600 0.600 0.610 - - 0 - 0.00%
2025-08-15 0 0.600 0.590 0.610 0.600 0.600 4,000 2,400 0.6000 0.600 0.590 0.610 0.600 0.600 4,000 0.6000 0.00%
2025-08-14 0 0.600 0.590 0.600 0.600 0.600 32,000 19,200 0.6000 0.600 0.590 0.600 0.600 0.600 32,000 0.6000 0.00%
2025-08-13 0 0.600 0.590 0.600 0.580 0.600 12,000 6,940 0.5783 0.600 0.590 0.600 0.580 0.600 12,000 0.5783 0.00%
2025-08-12 0 0.600 0.590 0.620 - - 0 0 - 0.600 0.590 0.620 - - 0 - 0.00%
2025-08-11 0 0.600 0.600 0.620 - - 2,000 1,200 0.6000 0.600 0.600 0.620 - - 2,000 0.6000 0.00%
2025-08-08 0 0.600 0.590 0.600 - - 0 0 - 0.600 0.590 0.600 - - 0 - 0.00%
2025-08-07 0 0.600 0.590 0.600 0.600 0.600 16,000 9,600 0.6000 0.600 0.590 0.600 0.600 0.600 16,000 0.6000 0.00%
2025-08-06 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - -3.23%
2025-08-05 0 0.620 0.590 0.620 0.620 0.620 10,000 6,200 0.6200 0.620 0.590 0.620 0.620 0.620 10,000 0.6200 3.33%
2025-08-04 0 0.600 0.600 0.610 0.600 0.600 152,000 91,200 0.6000 0.600 0.600 0.610 0.600 0.600 152,000 0.6000 0.00%
2025-08-01 0 0.600 0.590 0.600 0.590 0.600 48,000 28,640 0.5967 0.600 0.590 0.600 0.590 0.600 48,000 0.5967 -1.64%
2025-07-31 0 0.610 0.600 0.620 - - 0 0 - 0.610 0.600 0.620 - - 0 - 0.00%
2025-07-30 0 0.610 0.600 0.620 - - 0 0 - 0.610 0.600 0.620 - - 0 - 0.00%
2025-07-29 0 0.610 0.590 0.610 - - 0 0 - 0.610 0.590 0.610 - - 0 - 0.00%
2025-07-28 0 0.610 0.590 0.610 0.610 0.610 2,000 1,220 0.6100 0.610 0.590 0.610 0.610 0.610 2,000 0.6100 1.67%
2025-07-25 0 0.600 0.590 0.620 0.600 0.600 8,000 4,800 0.6000 0.600 0.590 0.620 0.600 0.600 8,000 0.6000 0.00%
2025-07-24 0 0.600 0.590 0.620 - - 0 0 - 0.600 0.590 0.620 - - 0 - 0.00%
2025-07-23 0 0.600 0.600 0.620 0.590 0.610 20,000 12,160 0.6080 0.600 0.600 0.620 0.590 0.610 20,000 0.6080 0.00%
2025-07-22 0 0.600 0.600 0.610 - - 0 0 - 0.600 0.600 0.610 - - 0 - 0.00%
2025-07-21 0 0.600 0.600 0.610 - - 0 0 - 0.600 0.600 0.610 - - 0 - 0.00%
2025-07-18 0 0.600 0.590 0.600 0.600 0.600 322,000 193,200 0.6000 0.600 0.590 0.600 0.600 0.600 322,000 0.6000 1.69%
2025-07-17 0 0.590 0.590 0.610 0.590 0.600 12,000 7,180 0.5983 0.590 0.590 0.610 0.590 0.600 12,000 0.5983 -1.67%
2025-07-16 0 0.600 0.600 0.610 0.590 0.600 38,000 22,480 0.5916 0.600 0.600 0.610 0.590 0.600 38,000 0.5916 0.00%
2025-07-15 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2025-07-14 0 0.600 0.580 0.610 - - 0 0 - 0.600 0.580 0.610 - - 0 - 0.00%
2025-07-11 0 0.600 0.590 0.600 0.590 0.600 48,000 28,440 0.5925 0.600 0.590 0.600 0.590 0.600 48,000 0.5925 3.45%
2025-07-10 0 0.580 0.560 0.600 - - 0 0 - 0.580 0.560 0.600 - - 0 - 0.00%
2025-07-09 0 0.580 0.570 0.600 0.570 0.630 1,286,000 756,400 0.5882 0.580 0.570 0.600 0.570 0.630 1,286,000 0.5882 -1.69%
2025-07-08 0 0.590 0.590 0.640 0.590 0.600 40,000 23,980 0.5995 0.590 0.590 0.640 0.590 0.600 40,000 0.5995 0.00%
2025-07-07 0 0.590 0.580 0.690 0.590 0.590 50,000 29,500 0.5900 0.590 0.580 0.690 0.590 0.590 50,000 0.5900 0.00%
2025-07-04 0 0.590 0.580 0.590 0.590 0.590 50,000 29,500 0.5900 0.590 0.580 0.590 0.590 0.590 50,000 0.5900 0.00%
2025-07-03 0 0.590 0.590 0.620 0.590 0.600 268,000 158,960 0.5931 0.590 0.590 0.620 0.590 0.600 268,000 0.5931 -1.67%
2025-07-02 0 0.600 0.590 0.600 0.600 0.600 10,000 6,000 0.6000 0.600 0.590 0.600 0.600 0.600 10,000 0.6000 -1.64%
2025-06-30 0 0.610 0.590 0.610 - - 0 0 - 0.610 0.590 0.610 - - 0 - 0.00%
2025-06-27 0 0.610 0.610 0.620 0.610 0.660 754,000 477,460 0.6332 0.610 0.610 0.620 0.610 0.660 754,000 0.6332 -11.59%
2025-06-26 0 0.690 0.680 0.690 0.690 0.690 106,000 73,140 0.6900 0.690 0.680 0.690 0.690 0.690 106,000 0.6900 -4.17%
2025-06-25 0 0.720 0.690 0.720 0.720 0.720 8,000 5,760 0.7200 0.720 0.690 0.720 0.720 0.720 8,000 0.7200 -2.70%
2025-06-24 0 0.740 0.700 0.740 0.680 0.740 286,000 205,880 0.7199 0.740 0.700 0.740 0.680 0.740 286,000 0.7199 8.82%
2025-06-23 0 0.680 0.660 0.720 0.680 0.690 96,000 65,560 0.6829 0.680 0.660 0.720 0.680 0.690 96,000 0.6829 -1.45%
2025-06-20 0 0.690 0.680 0.690 0.690 0.700 94,000 65,600 0.6979 0.690 0.680 0.690 0.690 0.700 94,000 0.6979 -1.43%
2025-06-19 0 0.700 0.680 0.700 0.700 0.700 6,000 4,180 0.6967 0.700 0.680 0.700 0.700 0.700 6,000 0.6967 0.00%
2025-06-18 0 0.700 0.680 0.730 0.700 0.700 100,000 70,000 0.7000 0.700 0.680 0.730 0.700 0.700 100,000 0.7000 -1.41%
2025-06-17 0 0.710 0.690 0.710 0.690 0.750 214,000 154,660 0.7227 0.710 0.690 0.710 0.690 0.750 214,000 0.7227 -1.39%
2025-06-16 0 0.720 0.710 0.720 0.690 0.720 98,000 69,120 0.7053 0.720 0.710 0.720 0.690 0.720 98,000 0.7053 2.86%
2025-06-13 0 0.700 0.700 0.710 0.680 0.700 68,000 47,040 0.6918 0.700 0.700 0.710 0.680 0.700 68,000 0.6918 2.94%
2025-06-12 0 0.680 0.660 0.680 0.680 0.680 4,000 2,720 0.6800 0.680 0.660 0.680 0.680 0.680 4,000 0.6800 0.00%
2025-06-11 0 0.680 0.680 0.700 - - 0 0 - 0.680 0.680 0.700 - - 0 - 0.00%
2025-06-10 0 0.680 0.680 0.700 0.660 0.660 174,000 115,140 0.6617 0.680 0.680 0.700 0.660 0.660 174,000 0.6617 0.00%
2025-06-09 0 0.680 0.660 0.700 - - 0 0 - 0.680 0.660 0.700 - - 0 - 0.00%
2025-06-06 0 0.680 0.660 0.680 0.670 0.680 70,000 46,920 0.6703 0.680 0.660 0.680 0.670 0.680 70,000 0.6703 0.00%
2025-06-05 0 0.680 0.680 0.700 0.680 0.680 30,000 20,400 0.6800 0.680 0.680 0.700 0.680 0.680 30,000 0.6800 1.49%
2025-06-04 0 0.670 0.670 0.700 - - 0 0 - 0.670 0.670 0.700 - - 0 - 0.00%
2025-06-03 0 0.670 0.660 0.680 0.670 0.680 4,000 2,700 0.6750 0.670 0.660 0.680 0.670 0.680 4,000 0.6750 -1.47%
2025-06-02 0 0.680 0.680 0.700 - - 0 0 - 0.680 0.680 0.700 - - 0 - 1.49%
2025-05-30 0 0.670 0.670 0.700 - - 0 0 - 0.670 0.670 0.700 - - 0 - 0.00%
2025-05-29 0 0.670 0.670 0.700 0.670 0.680 72,000 48,260 0.6703 0.670 0.670 0.700 0.670 0.680 72,000 0.6703 0.00%
2025-05-28 0 0.670 0.670 0.680 0.680 0.680 24,000 16,280 0.6783 0.670 0.670 0.680 0.680 0.680 24,000 0.6783 -1.47%
2025-05-27 0 0.680 0.670 0.680 - - 0 0 - 0.680 0.670 0.680 - - 0 - 0.00%
2025-05-26 0 0.680 0.670 0.690 - - 2,000 1,380 0.6900 0.680 0.670 0.690 - - 2,000 0.6900 0.00%
2025-05-23 0 0.680 0.680 0.690 0.670 0.680 102,000 69,340 0.6798 0.680 0.680 0.690 0.670 0.680 102,000 0.6798 0.00%
2025-05-22 0 0.680 0.640 0.690 0.680 0.680 64,000 43,320 0.6769 0.680 0.640 0.690 0.680 0.680 64,000 0.6769 0.00%
2025-05-21 0 0.680 0.680 0.690 0.670 0.670 14,000 9,380 0.6700 0.680 0.680 0.690 0.670 0.670 14,000 0.6700 1.49%
2025-05-20 0 0.670 0.670 0.690 - - 0 0 - 0.670 0.670 0.690 - - 0 - 3.08%
2025-05-19 0 0.650 0.650 0.690 0.650 0.650 22,000 14,300 0.6500 0.650 0.650 0.690 0.650 0.650 22,000 0.6500 0.00%
2025-05-16 0 0.650 0.650 0.690 0.650 0.650 14,000 9,100 0.6500 0.650 0.650 0.690 0.650 0.650 14,000 0.6500 0.00%
2025-05-15 0 0.650 0.650 0.690 - - 0 0 - 0.650 0.650 0.690 - - 0 - 1.56%
2025-05-14 0 0.640 0.640 0.690 - - 0 0 - 0.640 0.640 0.690 - - 0 - 0.00%
2025-05-13 0 0.640 0.620 0.690 - - 0 0 - 0.640 0.620 0.690 - - 0 - 0.00%
2025-05-12 0 0.640 0.620 0.690 - - 0 0 - 0.640 0.620 0.690 - - 0 - 0.00%
2025-05-09 0 0.640 0.630 0.690 0.600 0.640 38,000 23,020 0.6058 0.640 0.630 0.690 0.600 0.640 38,000 0.6058 -1.54%
2025-05-08 0 0.650 0.630 0.690 - - 0 0 - 0.650 0.630 0.690 - - 0 - 0.00%
2025-05-07 0 0.650 0.630 0.690 0.630 0.650 26,000 16,820 0.6469 0.650 0.630 0.690 0.630 0.650 26,000 0.6469 6.56%
2025-05-06 0 0.610 0.600 0.690 0.610 0.610 38,000 23,180 0.6100 0.610 0.600 0.690 0.610 0.610 38,000 0.6100 -3.17%
2025-05-02 0 0.630 0.620 0.690 - - 0 0 - 0.630 0.620 0.690 - - 0 - 0.00%
2025-04-30 0 0.630 0.630 0.650 0.630 0.630 106,000 66,780 0.6300 0.630 0.630 0.650 0.630 0.630 106,000 0.6300 3.28%
2025-04-29 0 0.610 0.610 0.650 0.600 0.610 10,000 6,040 0.6040 0.610 0.610 0.650 0.600 0.610 10,000 0.6040 -6.15%
2025-04-28 0 0.650 0.610 0.690 - - 0 0 - 0.650 0.610 0.690 - - 0 - 0.00%
2025-04-25 0 0.650 0.610 0.680 - - 0 0 - 0.650 0.610 0.680 - - 0 - 0.00%
2025-04-24 0 0.650 0.610 0.690 0.650 0.650 4,000 2,600 0.6500 0.650 0.610 0.690 0.650 0.650 4,000 0.6500 3.17%
2025-04-23 0 0.630 0.630 0.670 0.610 0.610 4,000 2,440 0.6100 0.630 0.630 0.670 0.610 0.610 4,000 0.6100 0.00%
2025-04-22 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - -3.08%
2025-04-17 0 0.650 0.650 0.690 - - 0 0 - 0.650 0.650 0.690 - - 0 - 6.56%
2025-04-16 0 0.610 0.590 0.690 - - 0 0 - 0.610 0.590 0.690 - - 0 - 0.00%
2025-04-15 0 0.610 0.590 0.680 - - 0 0 - 0.610 0.590 0.680 - - 0 - 0.00%
2025-04-14 0 0.610 0.610 0.660 0.590 0.610 274,000 164,260 0.5995 0.610 0.610 0.660 0.590 0.610 274,000 0.5995 -6.15%
2025-04-11 0 0.650 0.650 0.740 - - 0 0 - 0.650 0.650 0.740 - - 0 - 6.56%
2025-04-10 0 0.610 0.610 0.640 0.610 0.610 2,000 1,220 0.6100 0.610 0.610 0.640 0.610 0.610 2,000 0.6100 -1.61%
2025-04-09 0 0.620 0.620 0.640 0.610 0.610 2,000 1,220 0.6100 0.620 0.620 0.640 0.610 0.610 2,000 0.6100 0.00%
2025-04-08 0 0.620 0.620 0.730 0.590 0.600 46,000 27,400 0.5957 0.620 0.620 0.730 0.590 0.600 46,000 0.5957 3.33%
2025-04-07 0 0.600 0.600 0.670 0.590 0.610 208,000 124,800 0.6000 0.600 0.600 0.670 0.590 0.610 208,000 0.6000 -7.69%
2025-04-03 0 0.650 0.640 0.650 0.640 0.670 100,000 66,700 0.6670 0.650 0.640 0.650 0.640 0.670 100,000 0.6670 -5.80%
2025-04-02 0 0.690 0.670 0.690 0.700 0.760 192,000 140,520 0.7319 0.690 0.670 0.690 0.700 0.760 192,000 0.7319 2.99%
2025-04-01 0 0.670 0.670 0.760 0.620 0.620 2,000 1,240 0.6200 0.670 0.670 0.760 0.620 0.620 2,000 0.6200 0.00%
2025-03-31 0 0.670 0.670 0.730 0.670 0.690 40,000 27,540 0.6885 0.670 0.670 0.730 0.670 0.690 40,000 0.6885 -1.47%
2025-03-28 0 0.680 0.620 0.680 0.660 0.680 60,000 40,680 0.6780 0.680 0.620 0.680 0.660 0.680 60,000 0.6780 0.00%
2025-03-27 0 0.680 0.610 0.680 0.610 0.680 54,000 35,360 0.6548 0.680 0.610 0.680 0.610 0.680 54,000 0.6548 9.68%
2025-03-26 0 0.620 0.620 0.660 0.620 0.630 86,000 54,360 0.6321 0.620 0.620 0.660 0.620 0.630 86,000 0.6321 -1.59%
2025-03-25 0 0.630 0.630 0.660 - - 0 0 - 0.630 0.630 0.660 - - 0 - 1.61%
2025-03-24 0 0.620 0.620 0.660 0.620 0.620 2,000 1,240 0.6200 0.620 0.620 0.660 0.620 0.620 2,000 0.6200 -3.12%
2025-03-21 0 0.640 0.610 0.660 0.640 0.640 40,000 25,600 0.6400 0.640 0.610 0.660 0.640 0.640 40,000 0.6400 0.00%
2025-03-20 0 0.640 0.600 0.640 0.590 0.640 36,000 21,740 0.6039 0.640 0.600 0.640 0.590 0.640 36,000 0.6039 1.59%
2025-03-19 0 0.630 0.610 0.640 0.610 0.630 86,000 53,680 0.6242 0.630 0.610 0.640 0.610 0.630 86,000 0.6242 6.78%
2025-03-18 0 0.590 0.590 0.630 0.590 0.600 30,000 17,840 0.5947 0.590 0.590 0.630 0.590 0.600 30,000 0.5947 -1.67%
2025-03-17 0 0.600 0.600 0.620 0.590 0.600 190,000 113,680 0.5983 0.600 0.600 0.620 0.590 0.600 190,000 0.5983 1.69%
2025-03-14 0 0.590 0.590 0.620 0.580 0.600 172,000 103,060 0.5992 0.590 0.590 0.620 0.580 0.600 172,000 0.5992 0.00%
2025-03-13 0 0.590 0.580 0.600 0.590 0.600 170,000 102,000 0.6000 0.590 0.580 0.600 0.590 0.600 170,000 0.6000 1.72%
2025-03-12 0 0.580 0.580 0.600 - - 0 0 - 0.580 0.580 0.600 - - 0 - 0.00%
2025-03-11 0 0.580 0.580 0.600 0.580 0.580 12,000 6,960 0.5800 0.580 0.580 0.600 0.580 0.580 12,000 0.5800 0.00%
2025-03-10 0 0.580 0.580 0.600 0.580 0.580 8,000 4,640 0.5800 0.580 0.580 0.600 0.580 0.580 8,000 0.5800 -1.69%
2025-03-07 0 0.590 0.580 0.600 0.590 0.590 276,000 162,840 0.5900 0.590 0.580 0.600 0.590 0.590 276,000 0.5900 0.00%
2025-03-06 0 0.590 0.590 0.600 - - 0 0 - 0.590 0.590 0.600 - - 0 - 0.00%
2025-03-05 0 0.590 0.590 0.600 0.590 0.590 126,000 74,340 0.5900 0.590 0.590 0.600 0.590 0.590 126,000 0.5900 -1.67%
2025-03-04 0 0.600 0.580 0.600 0.580 0.600 124,000 73,160 0.5900 0.600 0.580 0.600 0.580 0.600 124,000 0.5900 3.45%
2025-03-03 0 0.580 0.580 0.590 0.580 0.590 190,000 111,100 0.5847 0.580 0.580 0.590 0.580 0.590 190,000 0.5847 0.00%
2025-02-28 0 0.580 0.580 0.590 0.580 0.600 166,000 98,500 0.5934 0.580 0.580 0.590 0.580 0.600 166,000 0.5934 -1.69%
2025-02-27 0 0.590 0.590 0.610 0.580 0.590 128,000 75,140 0.5870 0.590 0.590 0.610 0.580 0.590 128,000 0.5870 1.72%
2025-02-26 0 0.580 0.580 0.590 0.580 0.580 10,000 5,800 0.5800 0.580 0.580 0.590 0.580 0.580 10,000 0.5800 0.00%
2025-02-25 0 0.580 0.590 0.600 0.580 0.600 610,000 361,280 0.5923 0.580 0.590 0.600 0.580 0.600 610,000 0.5923 -3.33%
2025-02-24 0 0.600 0.590 0.600 0.600 0.630 178,000 106,900 0.6006 0.600 0.590 0.600 0.600 0.630 178,000 0.6006 -1.64%
2025-02-21 0 0.610 0.590 0.630 0.610 0.620 238,000 145,960 0.6133 0.610 0.590 0.630 0.610 0.620 238,000 0.6133 -3.17%
2025-02-20 0 0.630 0.630 0.650 0.630 0.630 92,000 57,960 0.6300 0.630 0.630 0.650 0.630 0.630 92,000 0.6300 0.00%
2025-02-19 0 0.630 0.630 0.650 0.630 0.660 204,000 133,420 0.6540 0.630 0.630 0.650 0.630 0.660 204,000 0.6540 3.28%
2025-02-18 0 0.610 0.590 0.630 0.590 0.620 106,000 64,760 0.6109 0.610 0.590 0.630 0.590 0.620 106,000 0.6109 3.39%
2025-02-17 0 0.590 0.590 0.640 0.590 0.600 220,000 130,200 0.5918 0.590 0.590 0.640 0.590 0.600 220,000 0.5918 0.00%
2025-02-14 0 0.590 0.590 0.600 0.590 0.600 238,000 141,220 0.5934 0.590 0.590 0.600 0.590 0.600 238,000 0.5934 -3.28%
2025-02-13 0 0.610 0.590 0.620 0.600 0.620 20,000 12,180 0.6090 0.610 0.590 0.620 0.600 0.620 20,000 0.6090 1.67%
2025-02-12 0 0.600 0.600 0.610 0.590 0.610 46,000 27,520 0.5983 0.600 0.600 0.610 0.590 0.610 46,000 0.5983 -3.23%
2025-02-11 0 0.620 0.590 0.640 0.620 0.620 70,000 43,400 0.6200 0.620 0.590 0.640 0.620 0.620 70,000 0.6200 0.00%
2025-02-10 0 0.620 0.590 0.630 0.620 0.620 30,000 18,600 0.6200 0.620 0.590 0.630 0.620 0.620 30,000 0.6200 0.00%
2025-02-07 0 0.620 0.600 0.620 0.620 0.620 60,000 37,200 0.6200 0.620 0.600 0.620 0.620 0.620 60,000 0.6200 -1.59%
2025-02-06 0 0.630 0.600 0.630 0.650 0.650 36,000 23,400 0.6500 0.630 0.600 0.630 0.650 0.650 36,000 0.6500 0.00%
2025-02-05 0 0.630 0.610 0.630 0.630 0.660 66,000 41,700 0.6318 0.630 0.610 0.630 0.630 0.660 66,000 0.6318 5.00%
2025-02-04 0 0.600 0.600 0.660 0.600 0.600 32,000 19,200 0.6000 0.600 0.600 0.660 0.600 0.600 32,000 0.6000 1.69%
2025-02-03 0 0.590 0.590 0.600 0.590 0.590 396,000 233,640 0.5900 0.590 0.590 0.600 0.590 0.590 396,000 0.5900 -1.67%
2025-01-28 0 0.600 0.590 0.610 0.600 0.630 1,088,000 660,500 0.6071 0.600 0.590 0.610 0.600 0.630 1,088,000 0.6071 -3.23%
2025-01-27 0 0.620 0.610 0.620 0.620 0.640 454,000 283,840 0.6252 0.620 0.610 0.620 0.620 0.640 454,000 0.6252 -1.59%
2025-01-24 0 0.630 0.620 0.660 - - 0 0 - 0.630 0.620 0.660 - - 0 - 0.00%
2025-01-23 0 0.630 0.620 0.650 0.630 0.640 350,000 220,720 0.6306 0.630 0.620 0.650 0.630 0.640 350,000 0.6306 -4.55%
2025-01-22 0 0.660 0.620 0.660 0.660 0.660 32,000 21,120 0.6600 0.660 0.620 0.660 0.660 0.660 32,000 0.6600 0.00%
2025-01-21 0 0.660 0.620 0.660 0.660 0.660 12,000 7,920 0.6600 0.660 0.620 0.660 0.660 0.660 12,000 0.6600 0.00%
2025-01-20 0 0.660 0.660 0.670 0.650 0.660 180,000 117,800 0.6544 0.660 0.660 0.670 0.650 0.660 180,000 0.6544 3.13%
2025-01-17 0 0.640 0.620 0.640 - - 0 0 - 0.640 0.620 0.640 - - 0 - 0.00%
2025-01-16 0 0.640 0.620 0.640 0.640 0.640 4,000 2,560 0.6400 0.640 0.620 0.640 0.640 0.640 4,000 0.6400 1.59%
2025-01-15 0 0.630 0.620 0.630 - - 0 0 - 0.630 0.620 0.630 - - 0 - 0.00%
2025-01-14 0 0.630 0.620 0.640 - - 4,000 2,480 0.6200 0.630 0.620 0.640 - - 4,000 0.6200 0.00%
2025-01-13 0 0.630 0.620 0.640 - - 0 0 - 0.630 0.620 0.640 - - 0 - 0.00%
2025-01-10 0 0.630 0.620 0.640 - - 0 0 - 0.630 0.620 0.640 - - 0 - 0.00%
2025-01-09 0 0.630 0.620 0.630 - - 0 0 - 0.630 0.620 0.630 - - 0 - -1.56%
2025-01-08 0 0.640 0.620 0.640 0.620 0.640 42,000 26,480 0.6305 0.640 0.620 0.640 0.620 0.640 42,000 0.6305 0.00%
2025-01-07 0 0.640 0.620 0.650 - - 0 0 - 0.640 0.620 0.650 - - 0 - 0.00%
2025-01-06 0 0.640 0.620 0.640 0.640 0.640 102,000 65,280 0.6400 0.640 0.620 0.640 0.640 0.640 102,000 0.6400 1.59%
2025-01-03 0 0.630 0.620 0.650 - - 0 0 - 0.630 0.620 0.650 - - 0 - 0.00%
2025-01-02 0 0.630 0.620 0.630 0.630 0.650 82,000 51,700 0.6305 0.630 0.620 0.630 0.630 0.650 82,000 0.6305 -3.08%
2024-12-31 0 0.650 0.590 0.660 - - 0 0 - 0.650 0.590 0.660 - - 0 - 0.00%
2024-12-30 0 0.650 0.620 0.650 0.650 0.650 2,000 1,300 0.6500 0.650 0.620 0.650 0.650 0.650 2,000 0.6500 -1.52%
2024-12-27 0 0.660 0.630 0.660 0.660 0.660 12,000 8,000 0.6667 0.660 0.630 0.660 0.660 0.660 12,000 0.6667 0.00%
2024-12-24 0 0.660 0.610 0.670 - - 0 0 - 0.660 0.610 0.670 - - 0 - 0.00%
2024-12-23 0 0.660 0.640 0.660 0.660 0.660 2,000 1,320 0.6600 0.660 0.640 0.660 0.660 0.660 2,000 0.6600 1.54%
2024-12-20 0 0.650 0.630 0.650 0.640 0.650 110,000 70,600 0.6418 0.650 0.630 0.650 0.640 0.650 110,000 0.6418 4.84%
2024-12-19 0 0.620 0.620 0.650 0.620 0.660 144,000 91,120 0.6328 0.620 0.620 0.650 0.620 0.660 144,000 0.6328 -3.12%
2024-12-18 0 0.640 0.640 0.650 0.640 0.650 280,000 180,420 0.6444 0.640 0.640 0.650 0.640 0.650 280,000 0.6444 -3.03%
2024-12-17 0 0.660 0.660 0.670 0.660 0.680 110,000 73,100 0.6645 0.660 0.660 0.670 0.660 0.680 110,000 0.6645 -2.94%
2024-12-16 0 0.680 0.660 0.680 0.670 0.680 16,000 10,780 0.6738 0.680 0.660 0.680 0.670 0.680 16,000 0.6738 0.00%
2024-12-13 0 0.680 0.640 0.680 0.670 0.680 172,000 116,180 0.6755 0.680 0.640 0.680 0.670 0.680 172,000 0.6755 1.49%
2024-12-12 0 0.670 0.670 0.740 0.670 0.670 2,000 1,340 0.6700 0.670 0.670 0.740 0.670 0.670 2,000 0.6700 -2.90%
2024-12-11 0 0.710 0.710 0.750 - - 0 0 - 0.690 0.690 0.729 - - 0 - 1.43%
2024-12-10 0 0.700 0.700 0.760 0.690 0.710 68,000 47,800 0.7029 0.680 0.680 0.739 0.671 0.690 69,971 0.6831 -1.41%
2024-12-09 0 0.710 0.690 0.710 0.720 0.720 12,000 8,640 0.7200 0.690 0.671 0.690 0.700 0.700 12,348 0.6997 1.43%
2024-12-06 0 0.700 0.690 0.700 0.700 0.720 138,000 96,920 0.7023 0.680 0.671 0.680 0.680 0.700 142,000 0.6825 -2.78%
2024-12-05 0 0.720 0.720 0.760 - - 0 0 - 0.700 0.700 0.739 - - 0 - 0.00%
2024-12-04 0 0.720 0.720 0.760 - - 0 0 - 0.700 0.700 0.739 - - 0 - 1.41%
2024-12-03 0 0.710 0.710 0.730 0.700 0.700 2,000 1,400 0.7000 0.690 0.690 0.709 0.680 0.680 2,058 0.6803 0.00%
2024-12-02 0 0.710 0.700 0.730 0.700 0.720 114,000 81,840 0.7179 0.690 0.680 0.709 0.680 0.700 117,304 0.6977 -2.74%
2024-11-29 0 0.730 0.730 0.790 - - 0 0 - 0.709 0.709 0.768 - - 0 - 0.00%
2024-11-28 0 0.730 0.730 0.780 0.730 0.730 2,000 1,460 0.7300 0.709 0.709 0.758 0.709 0.709 2,058 0.7094 -6.41%
2024-11-27 0 0.780 0.720 0.850 - - 0 0 - 0.758 0.700 0.826 - - 0 - 0.00%
2024-11-26 0 0.780 0.710 0.830 - - 0 0 - 0.758 0.690 0.807 - - 0 - 0.00%
2024-11-25 0 0.780 0.740 0.810 - - 0 0 - 0.758 0.719 0.787 - - 0 - 0.00%
2024-11-22 0 0.780 0.780 0.790 0.710 0.790 230,000 175,420 0.7627 0.758 0.758 0.768 0.690 0.768 236,667 0.7412 -2.50%
2024-11-21 0 0.800 0.790 0.880 - - 0 0 - 0.777 0.768 0.855 - - 0 - 0.00%
2024-11-20 0 0.800 0.790 0.880 - - 0 0 - 0.777 0.768 0.855 - - 0 - 0.00%
2024-11-19 0 0.800 0.800 0.880 - - 0 0 - 0.777 0.777 0.855 - - 0 - 1.27%
2024-11-18 0 0.790 0.790 0.880 - - 0 0 - 0.768 0.768 0.855 - - 0 - 0.00%
2024-11-15 0 0.790 0.790 0.840 0.790 0.830 60,000 48,960 0.8160 0.768 0.768 0.816 0.768 0.807 61,739 0.7930 -3.66%
2024-11-14 0 0.820 0.820 0.840 - - 0 0 - 0.797 0.797 0.816 - - 0 - 0.00%
2024-11-13 0 0.820 0.820 0.840 - - 0 0 - 0.797 0.797 0.816 - - 0 - 0.00%
2024-11-12 0 0.820 0.820 0.840 - - 1 0 - 0.797 0.797 0.816 - - 1 - 0.00%
2024-11-11 0 0.820 0.820 0.830 - - 0 0 - 0.797 0.797 0.807 - - 0 - 0.00%
2024-11-08 0 0.820 0.820 0.840 - - 0 0 - 0.797 0.797 0.816 - - 0 - 0.00%
2024-11-07 0 0.820 0.820 0.870 - - 0 0 - 0.797 0.797 0.845 - - 0 - 0.00%
2024-11-06 0 0.820 0.820 0.880 - - 0 0 - 0.797 0.797 0.855 - - 0 - 0.00%
2024-11-05 0 0.820 0.820 0.830 0.820 0.830 62,000 51,440 0.8297 0.797 0.797 0.807 0.797 0.807 63,797 0.8063 -1.20%
2024-11-04 0 0.830 0.820 0.840 0.830 0.830 2,000 1,660 0.8300 0.807 0.797 0.816 0.807 0.807 2,058 0.8066 -1.19%
2024-11-01 0 0.840 0.820 0.840 0.820 0.840 86,000 71,520 0.8316 0.816 0.797 0.816 0.797 0.816 88,493 0.8082 1.20%
2024-10-31 0 0.830 0.830 0.840 - - 0 0 - 0.807 0.807 0.816 - - 0 - 1.22%
2024-10-30 0 0.820 0.820 0.850 - - 0 0 - 0.797 0.797 0.826 - - 0 - 0.00%
2024-10-29 0 0.820 0.820 0.880 0.820 0.820 18,000 14,760 0.8200 0.797 0.797 0.855 0.797 0.797 18,522 0.7969 0.00%
2024-10-28 0 0.820 0.820 0.850 - - 0 0 - 0.797 0.797 0.826 - - 0 - 0.00%
2024-10-25 0 0.820 0.820 0.880 - - 0 0 - 0.797 0.797 0.855 - - 0 - 0.00%
2024-10-24 0 0.820 0.810 0.880 - - 0 0 - 0.797 0.787 0.855 - - 0 - 0.00%
2024-10-23 0 0.820 0.810 0.880 - - 0 0 - 0.797 0.787 0.855 - - 0 - 0.00%
2024-10-22 0 0.820 0.820 0.850 - - 0 0 - 0.797 0.797 0.826 - - 0 - 0.00%
2024-10-21 0 0.820 0.810 0.870 0.820 0.820 18,000 14,760 0.8200 0.797 0.787 0.845 0.797 0.797 18,522 0.7969 1.23%
2024-10-18 0 0.810 0.800 0.820 - - 0 0 - 0.787 0.777 0.797 - - 0 - 0.00%
2024-10-17 0 0.810 0.800 0.820 - - 0 0 - 0.787 0.777 0.797 - - 0 - 0.00%
2024-10-16 0 0.810 0.800 0.820 0.810 0.810 2,000 1,620 0.8100 0.787 0.777 0.797 0.787 0.787 2,058 0.7872 -1.22%
2024-10-15 0 0.820 0.810 0.840 0.820 0.820 6,000 4,920 0.8200 0.797 0.787 0.816 0.797 0.797 6,174 0.7969 -2.38%
2024-10-14 0 0.840 0.820 0.840 0.830 0.840 4,000 3,340 0.8350 0.816 0.797 0.816 0.807 0.816 4,116 0.8115 1.20%
2024-10-10 0 0.830 0.830 0.840 0.830 0.840 6,000 5,020 0.8367 0.807 0.807 0.816 0.807 0.816 6,174 0.8131 0.00%
2024-10-09 0 0.830 0.830 0.840 0.830 0.830 8,000 6,700 0.8375 0.807 0.807 0.816 0.807 0.807 8,232 0.8139 -1.19%
2024-10-08 0 0.840 0.810 0.840 0.840 0.890 34,000 29,160 0.8576 0.816 0.787 0.816 0.816 0.865 34,986 0.8335 -5.62%
2024-10-07 0 0.890 0.890 0.900 0.870 0.930 102,000 91,760 0.8996 0.865 0.865 0.875 0.845 0.904 104,957 0.8743 5.95%
2024-10-04 0 0.840 0.820 0.840 - - 0 0 - 0.816 0.797 0.816 - - 0 - -1.18%
2024-10-03 0 0.850 0.810 0.850 0.850 0.860 18,000 15,380 0.8544 0.826 0.787 0.826 0.826 0.836 18,522 0.8304 2.41%
2024-10-02 0 0.830 0.830 0.840 0.800 0.850 26,000 21,660 0.8331 0.807 0.807 0.816 0.777 0.826 26,754 0.8096 2.47%
2024-09-30 0 0.810 0.810 0.820 0.800 0.820 20,000 16,340 0.8170 0.787 0.787 0.797 0.777 0.797 20,580 0.7940 -1.22%
2024-09-27 0 0.820 0.800 0.820 0.790 0.820 92,000 75,320 0.8187 0.797 0.777 0.797 0.768 0.797 94,667 0.7956 2.50%
2024-09-26 0 0.800 0.800 0.810 0.800 0.810 300,000 242,000 0.8067 0.777 0.777 0.787 0.777 0.787 308,696 0.7839 -1.23%
2024-09-25 0 0.810 0.800 0.840 0.810 0.810 10,000 8,100 0.8100 0.787 0.777 0.816 0.787 0.787 10,290 0.7872 -2.41%
2024-09-24 0 0.830 0.830 0.840 0.810 0.810 2,000 1,620 0.8100 0.807 0.807 0.816 0.787 0.787 2,058 0.7872 0.00%
2024-09-23 0 0.830 0.780 0.830 0.800 0.840 76,000 63,060 0.8297 0.807 0.758 0.807 0.777 0.816 78,203 0.8064 1.22%
2024-09-20 0 0.820 0.800 0.820 0.820 0.830 96,000 78,860 0.8215 0.797 0.777 0.797 0.797 0.807 98,783 0.7983 2.50%
2024-09-19 0 0.800 0.800 0.820 0.800 0.800 30,000 24,000 0.8000 0.777 0.777 0.797 0.777 0.777 30,870 0.7775 1.27%
2024-09-17 0 0.790 0.760 0.800 0.760 0.800 16,000 12,640 0.7900 0.768 0.739 0.777 0.739 0.777 16,464 0.7677 1.28%
2024-09-16 0 0.780 0.780 0.820 0.760 0.760 2,000 1,520 0.7600 0.758 0.758 0.797 0.739 0.739 2,058 0.7386 -2.50%
2024-09-13 0 0.800 0.800 0.830 0.800 0.800 2,000 1,600 0.8000 0.777 0.777 0.807 0.777 0.777 2,058 0.7775 -1.23%
2024-09-12 0 0.810 0.800 0.830 0.810 0.810 6,000 4,860 0.8100 0.787 0.777 0.807 0.787 0.787 6,174 0.7872 1.25%
2024-09-11 0 0.800 0.780 0.810 0.770 0.810 46,000 36,640 0.7965 0.777 0.758 0.787 0.748 0.787 47,333 0.7741 0.00%
2024-09-10 0 0.800 0.780 0.800 0.780 0.820 32,000 25,560 0.7988 0.777 0.758 0.777 0.758 0.797 32,928 0.7763 1.27%
2024-09-09 0 0.790 0.790 0.810 0.740 0.780 98,000 75,880 0.7743 0.768 0.768 0.787 0.719 0.758 100,841 0.7525 -4.82%
2024-09-05 0 0.830 0.830 0.870 0.780 0.780 2,000 1,560 0.7800 0.807 0.807 0.845 0.758 0.758 2,058 0.7580 0.00%
2024-09-04 0 0.830 0.780 0.870 - - 0 0 - 0.807 0.758 0.845 - - 0 - 0.00%
2024-09-03 0 0.830 0.780 0.870 - - 0 0 - 0.807 0.758 0.845 - - 0 - 0.00%
2024-09-02 0 0.830 0.800 0.870 - - 0 0 - 0.807 0.777 0.845 - - 0 - 0.00%
2024-08-30 0 0.830 0.800 0.830 0.800 0.830 14,000 11,440 0.8171 0.807 0.777 0.807 0.777 0.807 14,406 0.7941 0.00%
2024-08-29 0 0.830 0.810 0.840 0.830 0.830 100,000 83,000 0.8300 0.807 0.787 0.816 0.807 0.807 102,899 0.8066 -2.35%
2024-08-28 0 0.850 0.800 0.860 - - 0 0 - 0.826 0.777 0.836 - - 0 - 0.00%
2024-08-27 0 0.850 0.850 0.860 0.790 0.850 46,000 37,220 0.8091 0.826 0.826 0.836 0.768 0.826 47,333 0.7863 -2.30%
2024-08-26 0 1.020 0.980 1.020 1.020 1.020 32,000 32,640 1.0200 0.845 0.812 0.845 0.845 0.845 38,605 0.8455 0.00%
2024-08-23 0 1.020 0.970 1.040 0.950 1.020 88,000 87,000 0.9886 0.845 0.804 0.862 0.787 0.845 106,163 0.8195 -2.86%
2024-08-22 0 1.050 1.010 1.050 1.020 1.060 26,000 27,060 1.0408 0.870 0.837 0.870 0.845 0.879 31,366 0.8627 3.96%
2024-08-21 0 1.010 1.010 1.020 1.010 1.010 30,000 30,300 1.0100 0.837 0.837 0.845 0.837 0.837 36,192 0.8372 1.00%
2024-08-20 0 1.000 1.000 1.010 0.990 1.020 12,000 12,180 1.0150 0.829 0.829 0.837 0.821 0.845 14,477 0.8413 -0.99%
2024-08-19 0 1.010 0.990 1.020 - - 0 0 - 0.837 0.821 0.845 - - 0 - 0.00%
2024-08-16 0 1.010 1.000 1.020 1.010 1.010 6,000 6,060 1.0100 0.837 0.829 0.845 0.837 0.837 7,238 0.8372 3.06%
2024-08-15 0 0.980 0.950 0.980 - - 0 0 - 0.812 0.787 0.812 - - 0 - -2.97%
2024-08-14 0 1.010 0.960 1.010 0.940 1.010 42,000 40,640 0.9676 0.837 0.796 0.837 0.779 0.837 50,669 0.8021 4.12%
2024-08-13 0 0.970 0.970 1.020 - - 0 0 - 0.804 0.804 0.845 - - 0 - 0.00%
2024-08-12 0 0.970 0.970 1.020 - - 0 0 - 0.804 0.804 0.845 - - 0 - 0.00%
2024-08-09 0 0.970 0.970 1.020 0.970 0.970 2,000 1,940 0.9700 0.804 0.804 0.845 0.804 0.804 2,413 0.8040 -1.02%
2024-08-08 0 0.980 0.960 1.010 - - 0 0 - 0.812 0.796 0.837 - - 0 - 0.00%
2024-08-07 0 0.980 0.980 1.000 0.980 1.000 32,000 31,680 0.9900 0.812 0.812 0.829 0.812 0.829 38,605 0.8206 -2.00%
2024-08-06 0 1.000 0.990 1.030 1.000 1.000 2,000 2,000 1.0000 0.829 0.821 0.854 0.829 0.829 2,413 0.8289 -0.99%
2024-08-05 0 1.010 0.990 1.030 1.010 1.010 2,000 2,020 1.0100 0.837 0.821 0.854 0.837 0.837 2,413 0.8372 2.02%
2024-08-02 0 0.990 0.970 1.010 0.990 1.000 14,000 13,900 0.9929 0.821 0.804 0.837 0.821 0.829 16,890 0.8230 -2.94%
2024-08-01 0 1.020 1.010 1.020 1.020 1.040 64,000 65,360 1.0213 0.845 0.837 0.845 0.845 0.862 77,209 0.8465 2.00%
2024-07-31 0 1.000 0.990 1.000 - - 0 0 - 0.829 0.821 0.829 - - 0 - -0.99%
2024-07-30 0 1.010 0.990 1.080 1.010 1.020 8,000 8,140 1.0175 0.837 0.821 0.895 0.837 0.845 9,651 0.8434 0.00%
2024-07-29 0 1.010 1.010 1.040 - - 0 0 - 0.837 0.837 0.862 - - 0 - 1.00%
2024-07-26 0 1.000 1.000 1.050 - - 0 0 - 0.829 0.829 0.870 - - 0 - 3.09%
2024-07-25 0 0.970 0.970 1.080 0.970 0.970 6,000 5,820 0.9700 0.804 0.804 0.895 0.804 0.804 7,238 0.8040 -5.83%
2024-07-24 0 1.030 0.960 1.040 - - 0 0 - 0.854 0.796 0.862 - - 0 - 0.00%
2024-07-23 0 1.030 0.960 1.030 - - 0 0 - 0.854 0.796 0.854 - - 0 - -2.83%
2024-07-22 0 1.060 0.960 1.060 1.070 1.070 10,000 10,700 1.0700 0.879 0.796 0.879 0.887 0.887 12,064 0.8869 0.95%
2024-07-19 0 1.050 1.050 1.060 1.050 1.060 142,000 150,100 1.0570 0.870 0.870 0.879 0.870 0.879 171,308 0.8762 0.96%
2024-07-18 0 1.040 1.040 1.070 1.040 1.040 4,000 4,160 1.0400 0.862 0.862 0.887 0.862 0.862 4,826 0.8621 -2.80%
2024-07-17 0 1.070 1.070 1.080 1.070 1.070 4,000 4,280 1.0700 0.887 0.887 0.895 0.887 0.887 4,826 0.8869 1.90%
2024-07-16 0 1.050 1.050 1.070 - - 0 0 - 0.870 0.870 0.887 - - 0 - 0.96%
2024-07-15 0 1.040 1.040 1.050 1.040 1.050 16,000 16,760 1.0475 0.862 0.862 0.870 0.862 0.870 19,302 0.8683 0.97%
2024-07-12 0 1.030 1.030 1.050 - - 0 0 - 0.854 0.854 0.870 - - 0 - 1.98%
2024-07-11 0 1.010 1.010 1.050 - - 0 0 - 0.837 0.837 0.870 - - 0 - 0.00%
2024-07-10 0 1.010 1.000 1.030 1.010 1.040 46,000 47,680 1.0365 0.837 0.829 0.854 0.837 0.862 55,494 0.8592 -1.94%
2024-07-09 0 1.030 1.030 1.040 1.030 1.030 20,000 20,600 1.0300 0.854 0.854 0.862 0.854 0.854 24,128 0.8538 0.98%
2024-07-08 0 1.020 1.020 1.030 1.020 1.040 40,000 41,440 1.0360 0.845 0.845 0.854 0.845 0.862 48,256 0.8588 -2.86%
2024-07-05 0 1.050 1.050 1.080 - - 0 0 - 0.870 0.870 0.895 - - 0 - 0.00%
2024-07-04 0 1.050 1.010 1.070 - - 0 0 - 0.870 0.837 0.887 - - 0 - 0.00%
2024-07-03 0 1.050 1.040 1.080 1.030 1.050 132,000 138,520 1.0494 0.870 0.862 0.895 0.854 0.870 159,244 0.8699 5.00%
2024-07-02 0 1.000 1.000 1.030 - - 0 0 - 0.829 0.829 0.854 - - 0 - 0.00%
2024-06-28 0 1.000 1.000 1.030 0.970 0.980 30,000 29,380 0.9793 0.829 0.829 0.854 0.804 0.812 36,192 0.8118 -3.85%
2024-06-27 0 1.040 1.040 1.060 1.020 1.090 202,000 211,440 1.0467 0.862 0.862 0.879 0.845 0.904 243,692 0.8677 1.96%
2024-06-26 0 1.020 1.020 1.050 0.980 1.040 52,000 53,220 1.0235 0.845 0.845 0.870 0.812 0.862 62,733 0.8484 0.99%
2024-06-25 0 1.010 1.010 1.040 1.000 1.000 24,000 24,000 1.0000 0.837 0.837 0.862 0.829 0.829 28,954 0.8289 1.00%
2024-06-24 0 1.000 1.000 1.040 1.000 1.020 30,000 30,060 1.0020 0.829 0.829 0.862 0.829 0.845 36,192 0.8306 -0.99%
2024-06-21 0 1.010 1.000 1.010 0.980 1.020 66,000 66,100 1.0015 0.837 0.829 0.837 0.812 0.845 79,622 0.8302 5.21%
2024-06-20 0 0.960 0.960 0.970 0.940 0.940 42,000 39,480 0.9400 0.796 0.796 0.804 0.779 0.779 50,669 0.7792 2.13%
2024-06-19 0 0.940 0.920 0.970 - - 0 0 - 0.779 0.763 0.804 - - 0 - 0.00%
2024-06-18 0 0.940 0.910 0.960 - - 0 0 - 0.779 0.754 0.796 - - 0 - 0.00%
2024-06-17 0 0.940 0.940 0.990 - - 0 0 - 0.779 0.779 0.821 - - 0 - 3.30%
2024-06-14 0 0.910 0.910 0.940 0.880 0.880 2,000 1,760 0.8800 0.754 0.754 0.779 0.729 0.729 2,413 0.7294 0.00%
2024-06-13 0 0.910 0.910 0.950 - - 0 0 - 0.754 0.754 0.787 - - 0 - 1.11%
2024-06-12 0 0.900 0.900 0.950 - - 0 0 - 0.746 0.746 0.787 - - 0 - 0.00%
2024-06-11 0 0.900 0.900 0.960 0.900 0.910 400,000 360,420 0.9011 0.746 0.746 0.796 0.746 0.754 482,559 0.7469 -3.23%
2024-06-07 0 0.930 0.900 0.960 0.930 0.930 1,002,000 931,800 0.9299 0.771 0.746 0.796 0.771 0.771 1,208,810 0.7708 5.68%
2024-06-06 0 0.880 0.880 0.890 0.880 0.980 384,000 358,560 0.9338 0.729 0.729 0.738 0.729 0.812 463,256 0.7740 -7.37%
2024-06-05 0 0.950 0.930 0.950 0.880 0.960 1,000,000 931,440 0.9314 0.787 0.771 0.787 0.729 0.796 1,206,397 0.7721 14.46%
2024-06-04 0 0.830 0.830 0.860 0.830 0.830 4,000 3,320 0.8300 0.688 0.688 0.713 0.688 0.688 4,826 0.6880 -1.19%
2024-06-03 0 0.840 0.840 0.890 0.840 0.840 4,000 3,360 0.8400 0.696 0.696 0.738 0.696 0.696 4,826 0.6963 1.20%
2024-05-31 0 0.830 0.830 0.850 0.830 0.830 8,000 6,640 0.8300 0.688 0.688 0.705 0.688 0.688 9,651 0.6880 0.00%
2024-05-30 0 0.830 0.830 0.870 0.820 0.820 44,000 36,080 0.8200 0.688 0.688 0.721 0.680 0.680 53,081 0.6797 2.47%
2024-05-29 0 0.810 0.800 0.820 0.810 0.820 106,000 85,920 0.8106 0.671 0.663 0.680 0.671 0.680 127,878 0.6719 -3.57%
2024-05-28 0 0.840 0.830 0.860 0.840 0.840 8,000 6,720 0.8400 0.696 0.688 0.713 0.696 0.696 9,651 0.6963 -1.18%
2024-05-27 0 0.850 0.800 0.890 - - 0 0 - 0.705 0.663 0.738 - - 0 - 0.00%
2024-05-24 0 0.850 0.850 0.890 - - 0 0 - 0.705 0.705 0.738 - - 0 - 0.00%
2024-05-23 0 0.850 0.850 0.880 - - 0 0 - 0.705 0.705 0.729 - - 0 - 0.00%
2024-05-22 0 0.850 0.840 0.850 - - 0 0 - 0.705 0.696 0.705 - - 0 - 0.00%
2024-05-21 0 0.850 0.840 0.850 0.850 0.850 18,000 15,300 0.8500 0.705 0.696 0.705 0.705 0.705 21,715 0.7046 1.19%
2024-05-20 0 0.840 0.830 0.840 0.830 0.850 126,000 106,620 0.8462 0.696 0.688 0.696 0.688 0.705 152,006 0.7014 0.00%
2024-05-17 0 0.840 0.840 0.890 0.840 0.840 42,000 35,280 0.8400 0.696 0.696 0.738 0.696 0.696 50,669 0.6963 0.00%
2024-05-16 0 0.840 0.840 0.890 - - 0 0 - 0.696 0.696 0.738 - - 0 - 0.00%
2024-05-14 0 0.840 0.840 0.890 - - 0 0 - 0.696 0.696 0.738 - - 0 - 0.00%
2024-05-13 0 0.840 0.840 0.880 - - 0 0 - 0.696 0.696 0.729 - - 0 - 1.20%
2024-05-10 0 0.830 0.820 0.890 - - 0 0 - 0.688 0.680 0.738 - - 0 - 1.22%
2024-05-09 0 0.820 0.820 0.870 0.810 0.810 2,000 1,620 0.8100 0.680 0.680 0.721 0.671 0.671 2,413 0.6714 -1.20%
2024-05-08 0 0.830 0.820 0.860 0.810 0.850 120,000 99,400 0.8283 0.688 0.680 0.713 0.671 0.705 144,768 0.6866 0.00%
2024-05-07 0 0.830 0.830 0.870 0.830 0.880 20,000 17,100 0.8550 0.688 0.688 0.721 0.688 0.729 24,128 0.7087 1.22%
2024-05-06 0 0.820 0.820 0.880 0.810 0.810 4,000 3,240 0.8100 0.680 0.680 0.729 0.671 0.671 4,826 0.6714 -2.38%
2024-05-03 0 0.840 0.840 0.860 0.810 0.890 190,000 161,820 0.8517 0.696 0.696 0.713 0.671 0.738 229,215 0.7060 3.70%
2024-05-02 0 0.810 0.810 0.870 - - 0 0 - 0.671 0.671 0.721 - - 0 - 0.00%
2024-04-30 0 0.810 0.810 0.870 - - 60,000 48,600 0.8100 0.671 0.671 0.721 - - 72,384 0.6714 1.25%
2024-04-29 0 0.800 0.800 0.870 - - 0 0 - 0.663 0.663 0.721 - - 0 - 0.00%
2024-04-26 0 0.800 0.800 0.860 - - 0 0 - 0.663 0.663 0.713 - - 0 - 0.00%
2024-04-25 0 0.800 0.800 0.850 - - 0 0 - 0.663 0.663 0.705 - - 0 - 0.00%
2024-04-24 0 0.800 0.800 0.840 0.800 0.800 44,000 35,200 0.8000 0.663 0.663 0.696 0.663 0.663 53,081 0.6631 0.00%
2024-04-23 0 0.800 0.790 0.850 0.800 0.800 200,000 160,000 0.8000 0.663 0.655 0.705 0.663 0.663 241,279 0.6631 0.00%
2024-04-22 0 0.800 0.790 0.840 0.800 0.800 82,000 65,600 0.8000 0.663 0.655 0.696 0.663 0.663 98,925 0.6631 0.00%
2024-04-19 0 0.800 0.770 0.850 - - 0 0 - 0.663 0.638 0.705 - - 0 - 0.00%
2024-04-18 0 0.800 0.790 0.830 - - 0 0 - 0.663 0.655 0.688 - - 0 - 0.00%
2024-04-17 0 0.800 0.800 0.860 0.800 0.810 18,000 14,560 0.8089 0.663 0.663 0.713 0.663 0.671 21,715 0.6705 0.00%
2024-04-16 0 0.800 0.780 0.850 - - 0 0 - 0.663 0.647 0.705 - - 0 - 0.00%
2024-04-15 0 0.800 0.800 0.860 - - 0 0 - 0.663 0.663 0.713 - - 0 - 0.00%
2024-04-12 0 0.800 0.800 0.850 0.800 0.800 6,000 4,800 0.8000 0.663 0.663 0.705 0.663 0.663 7,238 0.6631 0.00%
2024-04-11 0 0.800 0.800 0.860 - - 0 0 - 0.663 0.663 0.713 - - 0 - 0.00%
2024-04-10 0 0.800 0.760 0.850 0.800 0.800 220,000 176,000 0.8000 0.663 0.630 0.705 0.663 0.663 265,407 0.6631 0.00%
2024-04-09 0 0.800 0.760 0.860 - - 0 0 - 0.663 0.630 0.713 - - 0 - 0.00%
2024-04-08 0 0.800 0.800 0.830 - - 0 0 - 0.663 0.663 0.688 - - 0 - 0.00%
2024-04-05 0 0.800 0.800 0.830 - - 0 0 - 0.663 0.663 0.688 - - 0 - 0.00%
2024-04-03 0 0.800 0.800 0.830 0.740 0.850 236,000 187,800 0.7958 0.663 0.663 0.688 0.613 0.705 284,710 0.6596 -3.61%
2024-04-02 0 0.830 0.830 0.860 - - 0 0 - 0.688 0.688 0.713 - - 0 - 2.47%
2024-03-28 0 0.810 0.800 0.890 - - 0 0 - 0.671 0.663 0.738 - - 0 - 0.00%
2024-03-27 0 0.810 0.810 0.870 0.800 0.800 12,000 9,600 0.8000 0.671 0.671 0.721 0.663 0.663 14,477 0.6631 -3.57%
2024-03-26 0 0.840 0.810 0.880 - - 0 0 - 0.696 0.671 0.729 - - 0 - 0.00%
2024-03-25 0 0.840 0.820 0.880 - - 0 0 - 0.696 0.680 0.729 - - 0 - 0.00%
2024-03-22 0 0.840 0.830 0.890 - - 0 0 - 0.696 0.688 0.738 - - 0 - 0.00%
2024-03-21 0 0.840 0.840 0.890 - - 0 0 - 0.696 0.696 0.738 - - 0 - 0.00%
2024-03-20 0 0.840 0.810 0.890 - - 0 0 - 0.696 0.671 0.738 - - 0 - 0.00%
2024-03-19 0 0.840 0.830 0.890 - - 0 0 - 0.696 0.688 0.738 - - 0 - 0.00%
2024-03-18 0 0.840 0.830 0.850 0.830 0.840 280,000 234,600 0.8379 0.696 0.688 0.705 0.688 0.696 337,791 0.6945 -2.33%
2024-03-15 0 0.860 0.830 0.860 0.860 0.860 22,000 18,920 0.8600 0.713 0.688 0.713 0.713 0.713 26,541 0.7129 0.00%
2024-03-14 0 0.860 0.860 0.890 0.860 0.860 50,000 43,000 0.8600 0.713 0.713 0.738 0.713 0.713 60,320 0.7129 -1.15%
2024-03-13 0 0.870 0.870 0.890 0.870 0.870 30,000 26,100 0.8700 0.721 0.721 0.738 0.721 0.721 36,192 0.7212 -1.14%
2024-03-12 0 0.880 0.870 0.890 0.880 0.880 8,000 7,040 0.8800 0.729 0.721 0.738 0.729 0.729 9,651 0.7294 0.00%
2024-03-11 0 0.880 0.870 0.880 0.880 0.880 80,000 70,400 0.8800 0.729 0.721 0.729 0.729 0.729 96,512 0.7294 0.00%
2024-03-08 0 0.880 0.870 0.890 - - 0 0 - 0.729 0.721 0.738 - - 0 - 0.00%
2024-03-07 0 0.880 0.880 0.890 0.880 0.880 40,000 35,200 0.8800 0.729 0.729 0.738 0.729 0.729 48,256 0.7294 0.00%
2024-03-06 0 0.880 0.870 0.890 - - 0 0 - 0.729 0.721 0.738 - - 0 - 0.00%
2024-03-05 0 0.880 0.860 0.880 0.880 0.880 102,000 89,760 0.8800 0.729 0.713 0.729 0.729 0.729 123,052 0.7294 0.00%
2024-03-04 0 0.880 0.870 0.890 0.880 0.880 48,000 42,240 0.8800 0.729 0.721 0.738 0.729 0.729 57,907 0.7294 0.00%
2024-03-01 0 0.880 0.860 0.880 - - 0 0 - 0.729 0.713 0.729 - - 0 - 0.00%
2024-02-29 0 0.880 0.870 0.900 - - 0 0 - 0.729 0.721 0.746 - - 0 - 0.00%
2024-02-28 0 0.880 0.880 0.900 0.860 0.880 94,000 82,680 0.8796 0.729 0.729 0.746 0.713 0.729 113,401 0.7291 0.00%
2024-02-27 0 0.880 0.850 0.880 - - 0 0 - 0.729 0.705 0.729 - - 0 - 0.00%
2024-02-26 0 0.880 0.860 0.880 - - 0 0 - 0.729 0.713 0.729 - - 0 - 0.00%
2024-02-23 0 0.880 0.870 0.910 - - 0 0 - 0.729 0.721 0.754 - - 0 - 0.00%
2024-02-22 0 0.880 0.870 0.920 0.880 0.880 100,000 88,000 0.8800 0.729 0.721 0.763 0.729 0.729 120,640 0.7294 -2.22%
2024-02-21 0 0.900 0.880 0.920 - - 0 0 - 0.746 0.729 0.763 - - 0 - 0.00%
2024-02-20 0 0.900 0.850 0.900 - - 0 0 - 0.746 0.705 0.746 - - 0 - 0.00%
2024-02-19 0 0.900 0.880 0.900 - - 0 0 - 0.746 0.729 0.746 - - 0 - 0.00%
2024-02-16 0 0.900 0.900 0.910 0.850 0.850 4,000 3,400 0.8500 0.746 0.746 0.754 0.705 0.705 4,826 0.7046 -1.10%
2024-02-15 0 0.910 0.880 0.910 0.900 0.910 58,000 52,220 0.9003 0.754 0.729 0.754 0.746 0.754 69,971 0.7463 5.81%
2024-02-14 0 0.860 0.860 0.890 - - 0 0 - 0.713 0.713 0.738 - - 0 - 1.18%
2024-02-09 0 0.850 0.850 0.890 - - 0 0 - 0.705 0.705 0.738 - - 0 - 0.00%
2024-02-08 0 0.850 0.850 0.890 - - 2,000 1,700 0.8500 0.705 0.705 0.738 - - 2,413 0.7046 0.00%
2024-02-07 0 0.850 0.850 0.890 0.850 0.850 4,000 3,400 0.8500 0.705 0.705 0.738 0.705 0.705 4,826 0.7046 1.19%
2024-02-06 0 0.840 0.840 0.890 - - 0 0 - 0.696 0.696 0.738 - - 0 - 0.00%
2024-02-05 0 0.840 0.840 0.940 0.840 0.840 100,000 84,000 0.8400 0.696 0.696 0.779 0.696 0.696 120,640 0.6963 0.00%
2024-02-02 0 0.840 0.840 0.880 - - 0 0 - 0.696 0.696 0.729 - - 0 - 0.00%
2024-02-01 0 0.840 0.830 0.880 - - 0 0 - 0.696 0.688 0.729 - - 0 - 0.00%
2024-01-31 0 0.840 0.840 0.880 0.840 0.850 154,000 130,140 0.8451 0.696 0.696 0.729 0.696 0.705 185,785 0.7005 0.00%
2024-01-30 0 0.840 0.830 0.870 - - 0 0 - 0.696 0.688 0.721 - - 0 - 0.00%
2024-01-29 0 0.840 0.840 0.880 0.840 0.840 80,000 67,200 0.8400 0.696 0.696 0.729 0.696 0.696 96,512 0.6963 -5.62%
2024-01-26 0 0.890 0.830 0.890 0.820 0.890 62,000 51,680 0.8335 0.738 0.688 0.738 0.680 0.738 74,797 0.6909 8.54%
2024-01-25 0 0.820 0.820 0.840 0.820 0.840 266,000 218,760 0.8224 0.680 0.680 0.696 0.680 0.696 320,902 0.6817 -1.20%
2024-01-24 0 0.830 0.820 0.830 0.820 0.830 190,000 156,440 0.8234 0.688 0.680 0.688 0.680 0.688 229,215 0.6825 -1.19%
2024-01-23 0 0.840 0.820 0.920 0.820 0.840 320,000 262,600 0.8206 0.696 0.680 0.763 0.680 0.696 386,047 0.6802 -1.18%
2024-01-22 0 0.850 0.840 0.850 0.850 0.860 60,000 51,400 0.8567 0.705 0.696 0.705 0.705 0.713 72,384 0.7101 -4.49%
2024-01-19 0 0.890 0.860 0.890 0.830 0.890 214,000 178,460 0.8339 0.738 0.713 0.738 0.688 0.738 258,169 0.6913 -2.20%
2024-01-18 0 0.910 0.870 0.920 - - 0 0 - 0.754 0.721 0.763 - - 0 - 0.00%
2024-01-17 0 0.910 0.860 0.920 0.910 0.910 20,000 18,200 0.9100 0.754 0.713 0.763 0.754 0.754 24,128 0.7543 0.00%
2024-01-16 0 0.910 0.850 0.910 - - 0 0 - 0.754 0.705 0.754 - - 0 - 0.00%
2024-01-15 0 0.910 0.850 0.910 - - 2,000 1,760 0.8800 0.754 0.705 0.754 - - 2,413 0.7294 0.00%
2024-01-12 0 0.910 0.880 0.910 - - 0 0 - 0.754 0.729 0.754 - - 0 - 0.00%
2024-01-11 0 0.910 0.880 0.940 0.910 0.910 156,000 140,420 0.9001 0.754 0.729 0.779 0.754 0.754 188,198 0.7461 1.11%
2024-01-10 0 0.900 0.880 0.910 0.880 0.910 16,000 14,260 0.8913 0.746 0.729 0.754 0.729 0.754 19,302 0.7388 0.00%
2024-01-09 0 0.900 0.860 0.900 - - 0 0 - 0.746 0.713 0.746 - - 0 - 0.00%
2024-01-08 0 0.900 0.860 0.900 0.880 0.900 10,000 8,920 0.8920 0.746 0.713 0.746 0.729 0.746 12,064 0.7394 -1.10%
2024-01-05 0 0.910 0.880 0.910 0.930 0.930 2,000 1,860 0.9300 0.754 0.729 0.754 0.771 0.771 2,413 0.7709 2.25%
2024-01-04 0 0.890 0.890 0.930 0.880 0.880 2,000 1,760 0.8800 0.738 0.738 0.771 0.729 0.729 2,413 0.7294 -1.11%
2024-01-03 0 0.900 0.890 0.920 0.900 0.900 4,000 3,600 0.9000 0.746 0.738 0.763 0.746 0.746 4,826 0.7460 -2.17%
2024-01-02 0 0.920 0.890 0.970 - - 0 0 - 0.763 0.738 0.804 - - 0 - 0.00%
2023-12-29 0 0.920 0.900 0.920 0.970 0.970 2,000 1,940 0.9700 0.763 0.746 0.763 0.804 0.804 2,413 0.8040 -2.13%
2023-12-28 0 0.940 0.900 0.950 0.940 0.940 22,000 20,680 0.9400 0.779 0.746 0.787 0.779 0.779 26,541 0.7792 0.00%
2023-12-27 0 0.940 0.940 0.970 0.890 0.890 6,000 5,340 0.8900 0.779 0.779 0.804 0.738 0.738 7,238 0.7377 1.08%
2023-12-22 0 0.930 0.900 0.930 0.940 0.950 4,000 3,780 0.9450 0.771 0.746 0.771 0.779 0.787 4,826 0.7833 -2.11%
2023-12-21 0 0.950 0.880 0.950 - - 0 0 - 0.787 0.729 0.787 - - 0 - 0.00%
2023-12-20 0 0.950 0.900 0.950 - - 0 0 - 0.787 0.746 0.787 - - 0 - 0.00%
2023-12-19 0 0.950 0.900 0.950 - - 0 0 - 0.787 0.746 0.787 - - 0 - 0.00%
2023-12-18 0 0.950 0.900 0.980 0.900 0.950 1,112,000 1,000,900 0.9001 0.787 0.746 0.812 0.746 0.787 1,341,513 0.7461 0.00%
2023-12-15 0 0.950 0.950 0.970 0.920 0.920 18,000 16,560 0.9200 0.787 0.787 0.804 0.763 0.763 21,715 0.7626 0.00%
2023-12-14 0 0.950 0.920 0.950 0.920 0.950 12,000 11,100 0.9250 0.787 0.763 0.787 0.763 0.787 14,477 0.7667 3.26%
2023-12-13 0 0.920 0.920 0.970 - - 0 0 - 0.763 0.763 0.804 - - 0 - 0.00%
2023-12-12 0 0.920 0.920 0.970 - - 0 0 - 0.763 0.763 0.804 - - 0 - 0.00%
2023-12-11 0 0.920 0.920 0.940 0.900 0.940 32,000 29,340 0.9169 0.763 0.763 0.779 0.746 0.779 38,605 0.7600 -5.15%
2023-12-08 0 1.120 1.120 1.130 1.100 1.130 14,000 15,540 1.1100 0.804 0.804 0.811 0.790 0.811 19,501 0.7969 -0.88%
2023-12-07 0 1.130 1.100 1.180 1.130 1.130 10,000 11,300 1.1300 0.811 0.790 0.847 0.811 0.811 13,930 0.8112 2.73%
2023-12-06 0 1.100 1.100 1.180 1.080 1.080 500,000 540,000 1.0800 0.790 0.790 0.847 0.775 0.775 696,477 0.7753 -4.35%
2023-12-05 0 1.150 1.110 1.160 1.060 1.170 90,000 102,940 1.1438 0.826 0.797 0.833 0.761 0.840 125,366 0.8211 2.68%
2023-12-04 0 1.120 1.120 1.150 1.120 1.220 12,000 14,440 1.2033 0.804 0.804 0.826 0.804 0.876 16,715 0.8639 1.82%
2023-12-01 0 1.100 1.100 1.120 1.090 1.090 10,000 10,900 1.0900 0.790 0.790 0.804 0.783 0.783 13,930 0.7825 0.00%
2023-11-30 0 1.100 1.090 1.120 1.100 1.180 310,000 347,040 1.1195 0.790 0.783 0.804 0.790 0.847 431,815 0.8037 6.80%
2023-11-29 0 1.030 1.000 1.030 - - 0 0 - 0.739 0.718 0.739 - - 0 - -2.83%
2023-11-28 0 1.060 1.000 1.100 - - 0 0 - 0.761 0.718 0.790 - - 0 - 0.00%
2023-11-27 0 1.060 1.030 1.100 - - 0 0 - 0.761 0.739 0.790 - - 0 - 0.00%
2023-11-24 0 1.060 1.000 1.100 - - 0 0 - 0.761 0.718 0.790 - - 0 - 0.00%
2023-11-23 0 1.060 1.030 1.060 - - 0 0 - 0.761 0.739 0.761 - - 0 - 0.00%
2023-11-22 0 1.060 1.060 1.100 1.030 1.030 150,000 154,500 1.0300 0.761 0.761 0.790 0.739 0.739 208,943 0.7394 2.91%
2023-11-21 0 1.030 1.030 1.070 - - 0 0 - 0.739 0.739 0.768 - - 0 - 0.00%
2023-11-20 0 1.030 1.000 1.100 - - 0 0 - 0.739 0.718 0.790 - - 0 - 0.00%
2023-11-17 0 1.030 1.020 1.100 1.030 1.030 2,000 2,060 1.0300 0.739 0.732 0.790 0.739 0.739 2,786 0.7394 -0.96%
2023-11-16 0 1.040 1.040 1.130 1.030 1.030 2,000 2,060 1.0300 0.747 0.747 0.811 0.739 0.739 2,786 0.7394 -4.59%
2023-11-15 0 1.090 1.040 1.130 - - 0 0 - 0.783 0.747 0.811 - - 0 - 0.00%
2023-11-14 0 1.090 1.060 1.130 1.020 1.120 6,000 6,460 1.0767 0.783 0.761 0.811 0.732 0.804 8,358 0.7729 0.00%
2023-11-13 0 1.090 1.040 1.120 - - 0 0 - 0.783 0.747 0.804 - - 0 - 0.00%
2023-11-10 0 1.090 1.050 1.090 - - 0 0 - 0.783 0.754 0.783 - - 0 - -0.91%
2023-11-09 0 1.100 1.070 1.130 - - 0 0 - 0.790 0.768 0.811 - - 0 - 0.00%
2023-11-08 0 1.100 1.030 1.120 - - 0 0 - 0.790 0.739 0.804 - - 0 - 0.00%
2023-11-07 0 1.100 1.070 1.120 - - 0 0 - 0.790 0.768 0.804 - - 0 - 0.00%
2023-11-06 0 1.100 1.070 1.130 - - 2,000 2,140 1.0700 0.790 0.768 0.811 - - 2,786 0.7682 0.00%
2023-11-03 0 1.100 1.100 1.130 1.020 1.100 6,000 6,440 1.0733 0.790 0.790 0.811 0.732 0.790 8,358 0.7705 0.00%
2023-11-02 0 1.100 1.100 1.130 - - 0 0 - 0.790 0.790 0.811 - - 0 - 0.00%
2023-11-01 0 1.100 1.100 1.120 1.070 1.070 13,000 13,910 1.0700 0.790 0.790 0.804 0.768 0.768 18,108 0.7682 0.00%
2023-10-31 0 1.100 1.080 1.130 - - 0 0 - 0.790 0.775 0.811 - - 0 - 0.00%
2023-10-30 0 1.100 1.100 1.130 - - 0 0 - 0.790 0.790 0.811 - - 0 - 1.85%
2023-10-27 0 1.080 1.080 1.130 1.080 1.080 10,000 10,800 1.0800 0.775 0.775 0.811 0.775 0.775 13,930 0.7753 0.93%
2023-10-26 0 1.070 1.070 1.110 1.070 1.070 2,000 2,140 1.0700 0.768 0.768 0.797 0.768 0.768 2,786 0.7682 -0.93%
2023-10-25 0 1.080 1.080 1.110 - - 0 0 - 0.775 0.775 0.797 - - 0 - 0.00%
2023-10-24 0 1.080 1.070 1.080 - - 0 0 - 0.775 0.768 0.775 - - 0 - -2.70%
2023-10-20 0 1.110 1.090 1.130 - - 0 0 - 0.797 0.783 0.811 - - 0 - 0.00%
2023-10-19 0 1.110 1.080 1.120 - - 12,000 12,960 1.0800 0.797 0.775 0.804 - - 16,715 0.7753 0.00%
2023-10-18 0 1.110 1.070 1.130 - - 0 0 - 0.797 0.768 0.811 - - 0 - 0.00%
2023-10-17 0 1.110 1.080 1.110 1.070 1.110 12,000 13,240 1.1033 0.797 0.775 0.797 0.768 0.797 16,715 0.7921 1.83%
2023-10-16 0 1.090 1.080 1.110 - - 30,000 32,400 1.0800 0.783 0.775 0.797 - - 41,789 0.7753 0.00%
2023-10-13 0 1.090 1.080 1.100 1.080 1.090 630,000 686,620 1.0899 0.783 0.775 0.790 0.775 0.783 877,560 0.7824 -5.22%
2023-10-12 0 1.150 1.090 1.150 - - 0 0 - 0.826 0.783 0.826 - - 0 - -0.86%
2023-10-11 0 1.160 1.100 1.220 1.100 1.160 6,000 6,720 1.1200 0.833 0.790 0.876 0.790 0.833 8,358 0.8040 0.87%
2023-10-10 0 1.150 1.150 1.160 1.140 1.150 178,000 204,360 1.1481 0.826 0.826 0.833 0.818 0.826 247,946 0.8242 -0.86%
2023-10-09 0 1.160 1.160 1.180 1.160 1.160 32,000 37,120 1.1600 0.833 0.833 0.847 0.833 0.833 44,574 0.8328 -1.69%
2023-10-06 0 1.180 1.150 1.180 - - 0 0 - 0.847 0.826 0.847 - - 0 - 0.00%
2023-10-05 0 1.180 1.150 1.180 - - 0 0 - 0.847 0.826 0.847 - - 0 - 0.00%
2023-10-04 0 1.180 1.150 1.180 - - 0 0 - 0.847 0.826 0.847 - - 0 - 0.00%
2023-10-03 0 1.180 1.150 1.180 - - 0 0 - 0.847 0.826 0.847 - - 0 - -2.48%
2023-09-29 0 1.210 1.150 1.210 - - 0 0 - 0.869 0.826 0.869 - - 0 - 0.00%
2023-09-28 0 1.210 1.180 1.210 1.180 1.210 100,000 118,060 1.1806 0.869 0.847 0.869 0.847 0.869 139,295 0.8476 -0.82%
2023-09-27 0 1.220 1.170 1.230 - - 0 0 - 0.876 0.840 0.883 - - 0 - 0.00%
2023-09-26 0 1.220 1.150 1.220 - - 0 0 - 0.876 0.826 0.876 - - 0 - -1.61%
2023-09-25 0 1.240 1.150 1.240 1.240 1.240 2,000 2,480 1.2400 0.890 0.826 0.890 0.890 0.890 2,786 0.8902 0.00%
2023-09-22 0 1.240 1.150 1.250 - - 0 0 - 0.890 0.826 0.897 - - 0 - 0.00%
2023-09-21 0 1.240 1.150 1.260 - - 0 0 - 0.890 0.826 0.905 - - 0 - 0.00%
2023-09-20 0 1.240 1.150 1.250 - - 0 0 - 0.890 0.826 0.897 - - 0 - 0.00%
2023-09-19 0 1.240 1.170 1.240 - - 0 0 - 0.890 0.840 0.890 - - 0 - 0.00%
2023-09-18 0 1.240 1.190 1.240 1.200 1.260 48,000 57,920 1.2067 0.890 0.854 0.890 0.861 0.905 66,862 0.8663 0.81%
2023-09-15 0 1.230 1.190 1.280 - - 0 0 - 0.883 0.854 0.919 - - 0 - 0.00%
2023-09-14 0 1.230 1.230 1.290 - - 0 0 - 0.883 0.883 0.926 - - 0 - 0.00%
2023-09-13 0 1.230 1.230 1.270 1.200 1.310 116,000 145,940 1.2581 0.883 0.883 0.912 0.861 0.940 161,583 0.9032 0.00%
2023-09-12 0 1.230 1.180 1.230 1.140 1.230 1,306,000 1,507,060 1.1540 0.883 0.847 0.883 0.818 0.883 1,819,197 0.8284 6.96%
2023-09-11 0 1.150 1.140 1.150 1.140 1.170 2,156,000 2,481,680 1.1511 0.826 0.818 0.826 0.818 0.840 3,003,207 0.8263 3.60%
2023-09-07 0 1.110 1.100 1.150 - - 0 0 - 0.797 0.790 0.826 - - 0 - 0.00%
2023-09-06 0 1.110 1.100 1.150 - - 0 0 - 0.797 0.790 0.826 - - 0 - 0.00%
2023-09-05 0 1.110 1.110 1.150 - - 0 0 - 0.797 0.797 0.826 - - 0 - 0.00%
2023-09-04 0 1.110 1.110 1.150 1.110 1.150 58,000 64,540 1.1128 0.797 0.797 0.826 0.797 0.826 80,791 0.7988 -3.48%
2023-08-31 0 1.150 1.090 1.150 - - 0 0 - 0.826 0.783 0.826 - - 0 - 0.00%
2023-08-30 0 1.150 1.080 1.150 - - 0 0 - 0.826 0.775 0.826 - - 0 - 0.00%
2023-08-29 0 1.150 1.080 1.150 - - 0 0 - 0.826 0.775 0.826 - - 0 - 0.00%
2023-08-28 0 1.150 1.090 1.150 - - 0 0 - 0.826 0.783 0.826 - - 0 - 0.00%
2023-08-25 0 1.150 1.130 1.150 1.150 1.150 712,000 818,800 1.1500 0.826 0.811 0.826 0.826 0.826 991,783 0.8256 1.77%
2023-08-24 0 1.130 1.130 1.150 1.100 1.100 9,000 9,920 1.1022 0.811 0.811 0.826 0.790 0.790 12,537 0.7913 -1.74%
2023-08-23 0 1.150 1.140 1.150 - - 0 0 - 0.826 0.818 0.826 - - 0 - 0.00%
2023-08-22 0 1.150 1.140 1.150 1.150 1.160 1,568,000 1,807,220 1.1526 0.826 0.818 0.826 0.826 0.833 2,184,150 0.8274 0.88%
2023-08-21 0 1.140 1.140 1.150 1.120 1.150 734,000 839,960 1.1444 0.818 0.818 0.826 0.804 0.826 1,022,428 0.8215 3.64%
2023-08-18 0 1.100 1.100 1.150 1.100 1.100 66,000 72,600 1.1000 0.790 0.790 0.826 0.790 0.790 91,935 0.7897 0.00%
2023-08-17 0 1.100 1.000 1.140 - - 0 0 - 0.790 0.718 0.818 - - 0 - 0.00%
2023-08-16 0 1.100 1.030 1.140 0.980 1.100 44,000 45,500 1.0341 0.790 0.739 0.818 0.704 0.790 61,290 0.7424 -3.51%
2023-08-15 0 1.140 1.000 1.150 - - 0 0 - 0.818 0.718 0.826 - - 0 - 0.00%
2023-08-14 0 1.140 1.000 1.150 - - 0 0 - 0.818 0.718 0.826 - - 0 - 0.00%
2023-08-11 0 1.140 1.040 1.140 - - 0 0 - 0.818 0.747 0.818 - - 0 - 0.00%
2023-08-10 0 1.140 1.010 1.150 - - 0 0 - 0.818 0.725 0.826 - - 0 - 0.00%
2023-08-09 0 1.140 1.020 1.150 - - 0 0 - 0.818 0.732 0.826 - - 0 - 0.00%
2023-08-08 0 1.140 0.990 1.150 - - 0 0 - 0.818 0.711 0.826 - - 0 - 0.00%
2023-08-07 0 1.140 0.990 1.150 - - 0 0 - 0.818 0.711 0.826 - - 0 - 0.00%
2023-08-04 0 1.140 1.010 1.150 - - 0 0 - 0.818 0.725 0.826 - - 0 - 0.00%
2023-08-03 0 1.140 1.010 1.150 - - 0 0 - 0.818 0.725 0.826 - - 0 - 0.00%
2023-08-02 0 1.140 1.080 1.140 - - 0 0 - 0.818 0.775 0.818 - - 0 - 0.00%
2023-08-01 0 1.140 1.020 1.140 - - 0 0 - 0.818 0.732 0.818 - - 0 - -0.87%
2023-07-31 0 1.150 1.020 1.150 - - 0 0 - 0.826 0.732 0.826 - - 0 - 0.00%
2023-07-28 0 1.150 1.080 1.150 1.150 1.150 122,000 140,300 1.1500 0.826 0.775 0.826 0.826 0.826 169,940 0.8256 0.88%
2023-07-27 0 1.140 1.140 1.150 1.140 1.140 64,000 72,960 1.1400 0.818 0.818 0.826 0.818 0.818 89,149 0.8184 2.70%
2023-07-26 0 1.110 1.050 1.130 1.020 1.110 16,000 16,860 1.0538 0.797 0.754 0.811 0.732 0.797 22,287 0.7565 2.78%
2023-07-25 0 1.080 1.100 1.150 - - 0 0 - 0.775 0.790 0.826 - - 0 - 0.00%
2023-07-24 0 1.080 1.040 1.150 - - 0 0 - 0.775 0.747 0.826 - - 0 - 0.00%
2023-07-21 0 1.080 1.080 1.150 - - 0 0 - 0.775 0.775 0.826 - - 0 - 0.00%
2023-07-20 0 1.080 1.050 1.140 1.080 1.080 80,000 87,160 1.0895 0.775 0.754 0.818 0.775 0.775 111,436 0.7822 2.86%
2023-07-19 0 1.050 1.050 1.090 1.050 1.050 2,000 2,100 1.0500 0.754 0.754 0.783 0.754 0.754 2,786 0.7538 2.94%
2023-07-18 0 1.020 0.990 1.050 - - 0 0 - 0.732 0.711 0.754 - - 0 - 0.00%
2023-07-14 0 1.020 1.020 1.030 - - 0 0 - 0.732 0.732 0.739 - - 0 - 2.00%
2023-07-13 0 1.000 1.000 1.020 1.000 1.000 42,000 42,000 1.0000 0.718 0.718 0.732 0.718 0.718 58,504 0.7179 1.01%
2023-07-12 0 0.990 0.990 1.020 - - 0 0 - 0.711 0.711 0.732 - - 0 - 0.00%
2023-07-11 0 0.990 0.990 1.020 - - 0 0 - 0.711 0.711 0.732 - - 0 - 0.00%
2023-07-10 0 0.990 0.990 1.020 - - 0 0 - 0.711 0.711 0.732 - - 0 - 0.00%
2023-07-07 0 0.990 0.960 1.020 - - 0 0 - 0.711 0.689 0.732 - - 0 - 0.00%
2023-07-06 0 0.990 0.960 1.020 - - 0 0 - 0.711 0.689 0.732 - - 0 - 0.00%
2023-07-05 0 0.990 0.960 1.000 - - 0 0 - 0.711 0.689 0.718 - - 0 - 0.00%
2023-07-04 0 0.990 0.970 1.020 - - 0 0 - 0.711 0.696 0.732 - - 0 - 0.00%
2023-07-03 0 0.990 0.990 1.140 0.980 0.990 330,000 323,980 0.9818 0.711 0.711 0.818 0.704 0.711 459,674 0.7048 -1.00%
2023-06-30 0 1.000 0.990 1.100 1.000 1.000 10,000 10,000 1.0000 0.718 0.711 0.790 0.718 0.718 13,930 0.7179 -2.91%
2023-06-29 0 1.030 0.990 1.030 - - 0 0 - 0.739 0.711 0.739 - - 0 - 0.00%
2023-06-28 0 1.030 0.960 1.060 - - 0 0 - 0.739 0.689 0.761 - - 0 - 0.00%
2023-06-27 0 1.030 1.030 1.060 1.030 1.030 10,000 10,300 1.0300 0.739 0.739 0.761 0.739 0.739 13,930 0.7394 -2.83%
2023-06-26 0 1.060 0.960 1.060 - - 0 0 - 0.761 0.689 0.761 - - 0 - 0.00%
2023-06-23 0 1.060 0.980 1.060 - - 0 0 - 0.761 0.704 0.761 - - 0 - 0.00%
2023-06-21 0 1.060 1.010 1.090 - - 0 0 - 0.761 0.725 0.783 - - 0 - 0.00%
2023-06-20 0 1.060 1.010 1.090 - - 0 0 - 0.761 0.725 0.783 - - 0 - 0.00%
2023-06-19 0 1.060 0.990 1.100 - - 0 0 - 0.761 0.711 0.790 - - 0 - 0.00%
2023-06-16 0 1.060 0.960 1.090 1.060 1.060 2,000 2,120 1.0600 0.761 0.689 0.783 0.761 0.761 2,786 0.7610 -4.50%
2023-06-15 0 1.110 1.000 1.140 - - 0 0 - 0.797 0.718 0.818 - - 0 - 0.00%
2023-06-14 0 1.110 1.040 1.120 1.080 1.110 46,000 50,600 1.1000 0.797 0.747 0.804 0.775 0.797 64,076 0.7897 4.72%
2023-06-13 0 1.060 1.060 1.140 - - 0 0 - 0.761 0.761 0.818 - - 0 - 0.00%
2023-06-12 0 1.060 1.060 1.100 1.060 1.060 4,000 4,240 1.0600 0.761 0.761 0.790 0.761 0.761 5,572 0.7610 2.91%
2023-06-09 0 1.030 1.030 1.070 1.030 1.030 6,000 6,180 1.0300 0.739 0.739 0.768 0.739 0.739 8,358 0.7394 0.98%
2023-06-08 0 1.020 0.920 1.070 - - 0 0 - 0.732 0.660 0.768 - - 0 - 0.00%
2023-06-07 0 1.020 0.930 1.070 - - 0 0 - 0.732 0.668 0.768 - - 0 - 0.00%
2023-06-06 0 1.020 0.980 1.060 - - 0 0 - 0.732 0.704 0.761 - - 0 - 0.00%
2023-06-05 0 1.020 0.980 1.070 - - 0 0 - 0.732 0.704 0.768 - - 0 - 0.00%
2023-06-02 0 1.020 1.020 1.070 - - 0 0 - 0.732 0.732 0.768 - - 0 - 0.00%
2023-06-01 0 1.020 1.010 1.020 1.020 1.020 4,000 4,080 1.0200 0.732 0.725 0.732 0.732 0.732 5,572 0.7323 0.00%
2023-05-31 0 1.020 1.010 1.060 0.980 1.090 172,000 173,780 1.0103 0.732 0.725 0.761 0.704 0.783 239,588 0.7253 -9.73%
2023-05-30 0 1.130 1.030 1.160 - - 0 0 - 0.811 0.739 0.833 - - 0 - 0.00%
2023-05-29 0 1.130 1.040 1.140 1.130 1.140 14,000 15,860 1.1329 0.811 0.747 0.818 0.811 0.818 19,501 0.8133 0.00%
2023-05-25 0 1.130 1.130 1.140 1.030 1.080 22,000 22,940 1.0427 0.811 0.811 0.818 0.739 0.775 30,645 0.7486 -1.74%
2023-05-24 0 1.150 1.150 1.160 1.080 1.080 42,000 47,360 1.1276 0.826 0.826 0.833 0.775 0.775 58,504 0.8095 -0.86%
2023-05-23 0 1.160 1.110 1.160 - - 0 0 - 0.833 0.797 0.833 - - 0 - 0.00%
2023-05-22 0 1.160 1.070 1.210 - - 0 0 - 0.833 0.768 0.869 - - 0 - 0.00%
2023-05-19 0 1.160 1.070 1.160 - - 0 0 - 0.833 0.768 0.833 - - 0 - 0.00%
2023-05-18 0 1.160 1.070 1.200 1.060 1.160 46,000 49,940 1.0857 0.833 0.768 0.861 0.761 0.833 64,076 0.7794 0.87%
2023-05-17 0 1.150 1.150 1.200 1.150 1.150 40,000 46,000 1.1500 0.826 0.826 0.861 0.826 0.826 55,718 0.8256 2.68%
2023-05-16 0 1.120 1.120 1.260 - - 0 0 - 0.804 0.804 0.905 - - 0 - 0.00%
2023-05-15 0 1.120 1.120 1.270 - - 0 0 - 0.804 0.804 0.912 - - 0 - 0.00%
2023-05-12 0 1.120 1.080 1.270 - - 0 0 - 0.804 0.775 0.912 - - 0 - 0.00%
2023-05-11 0 1.120 1.080 1.270 - - 0 0 - 0.804 0.775 0.912 - - 0 - 0.00%
2023-05-10 0 1.120 1.100 1.190 1.120 1.120 60,000 67,200 1.1200 0.804 0.790 0.854 0.804 0.804 83,577 0.8040 0.00%
2023-05-09 0 1.120 1.080 1.270 - - 0 0 - 0.804 0.775 0.912 - - 0 - 0.00%
2023-05-08 0 1.120 1.100 1.250 - - 0 0 - 0.804 0.790 0.897 - - 0 - 0.00%
2023-05-05 0 1.120 1.120 1.160 1.120 1.160 6,000 6,880 1.1467 0.804 0.804 0.833 0.804 0.833 8,358 0.8232 -2.61%
2023-05-04 0 1.150 1.150 1.200 - - 0 0 - 0.826 0.826 0.861 - - 0 - 0.00%
2023-05-03 0 1.150 1.150 1.190 - - 0 0 - 0.826 0.826 0.854 - - 0 - 0.00%
2023-05-02 0 1.150 1.150 1.240 - - 0 0 - 0.826 0.826 0.890 - - 0 - 0.00%
2023-04-28 0 1.150 1.110 1.260 - - 0 0 - 0.826 0.797 0.905 - - 0 - 0.00%
2023-04-27 0 1.150 1.120 1.180 - - 0 0 - 0.826 0.804 0.847 - - 0 - 0.00%
2023-04-26 0 1.150 1.150 1.190 1.120 1.150 54,000 60,900 1.1278 0.826 0.826 0.854 0.804 0.826 75,219 0.8096 -4.17%
2023-04-25 0 1.200 1.200 1.260 1.110 1.110 2,000 2,220 1.1100 0.861 0.861 0.905 0.797 0.797 2,786 0.7969 1.69%
2023-04-24 0 1.180 1.100 1.260 - - 0 0 - 0.847 0.790 0.905 - - 0 - -1.67%
2023-04-21 0 1.200 1.170 1.200 - - 0 0 - 0.861 0.840 0.861 - - 0 - 0.00%
2023-04-20 0 1.200 1.180 1.200 1.200 1.200 60,000 72,000 1.2000 0.861 0.847 0.861 0.861 0.861 83,577 0.8615 0.00%
2023-04-19 0 1.200 1.140 1.200 - - 0 0 - 0.861 0.818 0.861 - - 0 - -1.64%
2023-04-18 0 1.220 0.990 1.270 - - 0 0 - 0.876 0.711 0.912 - - 0 - 0.00%
2023-04-17 0 1.220 1.020 1.220 - - 0 0 - 0.876 0.732 0.876 - - 0 - 0.00%
2023-04-14 0 1.220 - 1.290 - - 0 0 - 0.876 - 0.926 - - 0 - 0.00%
2023-04-13 0 1.220 - 1.290 - - 0 0 - 0.876 - 0.926 - - 0 - 0.00%
2023-04-12 0 1.220 0.990 1.290 - - 0 0 - 0.876 0.711 0.926 - - 0 - 0.00%
2023-04-11 0 1.220 - 1.290 - - 0 0 - 0.876 - 0.926 - - 0 - 0.00%
2023-04-06 0 1.220 1.220 1.280 - - 0 0 - 0.876 0.876 0.919 - - 0 - 0.00%
2023-04-04 0 1.220 1.180 1.270 - - 0 0 - 0.876 0.847 0.912 - - 0 - 0.00%
2023-04-03 0 1.220 1.070 1.250 - - 0 0 - 0.876 0.768 0.897 - - 0 - 0.00%
2023-03-31 0 1.220 1.030 1.280 - - 0 0 - 0.876 0.739 0.919 - - 0 - 0.00%
2023-03-30 0 1.220 1.010 1.250 - - 0 0 - 0.876 0.725 0.897 - - 0 - -1.61%
2023-03-29 0 1.240 1.180 1.250 - - 0 0 - 0.890 0.847 0.897 - - 0 - 0.00%
2023-03-28 0 1.240 1.000 1.250 - - 0 0 - 0.890 0.718 0.897 - - 0 - 0.00%
2023-03-27 0 1.240 1.190 1.290 - - 0 0 - 0.890 0.854 0.926 - - 0 - 0.00%
2023-03-24 0 1.240 1.200 1.240 1.240 1.240 60,000 74,400 1.2400 0.890 0.861 0.890 0.890 0.890 83,577 0.8902 1.64%
2023-03-23 0 1.220 1.220 1.240 - - 0 0 - 0.876 0.876 0.890 - - 0 - 1.67%
2023-03-22 0 1.200 1.180 1.250 1.200 1.200 74,000 88,800 1.2000 0.861 0.847 0.897 0.861 0.861 103,079 0.8615 0.84%
2023-03-21 0 1.190 1.190 1.300 - - 0 0 - 0.854 0.854 0.933 - - 0 - 2.59%
2023-03-20 0 1.160 1.160 1.280 1.040 1.040 4,000 4,160 1.0400 0.833 0.833 0.919 0.747 0.747 5,572 0.7466 -3.33%
2023-03-17 0 1.200 1.190 1.290 - - 0 0 - 0.861 0.854 0.926 - - 0 - 0.00%
2023-03-16 0 1.200 1.180 1.300 - - 0 0 - 0.861 0.847 0.933 - - 0 - 0.00%
2023-03-15 0 1.200 1.190 1.300 - - 0 0 - 0.861 0.854 0.933 - - 0 - 0.00%
2023-03-14 0 1.200 1.180 1.280 - - 0 0 - 0.861 0.847 0.919 - - 0 - 0.00%
2023-03-13 0 1.200 1.190 1.290 1.200 1.210 62,000 74,420 1.2003 0.861 0.854 0.926 0.861 0.869 86,363 0.8617 0.84%
2023-03-10 0 1.190 1.190 1.290 1.190 1.190 26,000 30,940 1.1900 0.854 0.854 0.926 0.854 0.854 36,217 0.8543 -2.46%
2023-03-09 0 1.220 1.220 1.290 - - 0 0 - 0.876 0.876 0.926 - - 0 - 0.00%
2023-03-08 0 1.220 1.200 1.290 - - 0 0 - 0.876 0.861 0.926 - - 0 - 0.00%
2023-03-07 0 1.220 1.220 1.290 - - 0 0 - 0.876 0.876 0.926 - - 0 - 0.00%
2023-03-06 0 1.220 1.180 1.290 - - 0 0 - 0.876 0.847 0.926 - - 0 - 0.00%
2023-03-03 0 1.220 1.220 1.290 1.220 1.220 28,000 34,160 1.2200 0.876 0.876 0.926 0.876 0.876 39,003 0.8758 -0.81%
2023-03-02 0 1.230 1.210 1.290 1.230 1.420 84,000 104,200 1.2405 0.883 0.869 0.926 0.883 1.019 117,008 0.8905 -0.81%
2023-03-01 0 1.240 1.220 1.270 1.240 1.270 70,000 87,400 1.2486 0.890 0.876 0.912 0.890 0.912 97,507 0.8963 -3.12%
2023-02-28 0 1.280 - 1.280 - - 0 0 - 0.919 - 0.919 - - 0 - 0.00%
2023-02-27 0 1.280 - 1.280 - - 0 0 - 0.919 - 0.919 - - 0 - 0.00%
2023-02-24 0 1.280 1.220 1.280 - - 0 0 - 0.919 0.876 0.919 - - 0 - 0.00%
2023-02-23 0 1.280 1.230 1.280 - - 0 0 - 0.919 0.883 0.919 - - 0 - 0.00%
2023-02-22 0 1.280 1.220 1.280 - - 0 0 - 0.919 0.876 0.919 - - 0 - 0.00%
2023-02-21 0 1.280 1.220 1.280 - - 0 0 - 0.919 0.876 0.919 - - 0 - 0.00%
2023-02-20 0 1.280 1.200 1.280 1.230 1.280 38,000 48,540 1.2774 0.919 0.861 0.919 0.883 0.919 52,932 0.9170 4.07%
2023-02-17 0 1.230 1.230 1.250 1.200 1.250 120,000 144,720 1.2060 0.883 0.883 0.897 0.861 0.897 167,154 0.8658 5.13%
2023-02-16 0 1.170 1.170 1.210 1.170 1.180 146,000 172,020 1.1782 0.840 0.840 0.869 0.840 0.847 203,371 0.8458 2.63%
2023-02-15 0 1.140 1.130 1.170 1.140 1.140 90,000 102,600 1.1400 0.818 0.811 0.840 0.818 0.818 125,366 0.8184 2.70%
2023-02-14 0 1.110 1.090 1.160 - - 0 0 - 0.797 0.783 0.833 - - 0 - 0.00%
2023-02-13 0 1.110 1.090 1.150 - - 0 0 - 0.797 0.783 0.826 - - 0 - 0.00%
2023-02-10 0 1.110 1.060 1.150 - - 0 0 - 0.797 0.761 0.826 - - 0 - 0.00%
2023-02-09 0 1.110 1.070 1.170 - - 0 0 - 0.797 0.768 0.840 - - 0 - 0.00%
2023-02-08 0 1.110 1.090 1.170 - - 0 0 - 0.797 0.783 0.840 - - 0 - 0.00%
2023-02-07 0 1.110 1.090 1.170 - - 0 0 - 0.797 0.783 0.840 - - 0 - 0.00%
2023-02-06 0 1.110 1.090 1.120 - - 0 0 - 0.797 0.783 0.804 - - 0 - 0.00%
2023-02-03 0 1.110 1.110 1.130 1.100 1.110 78,000 86,400 1.1077 0.797 0.797 0.811 0.790 0.797 108,650 0.7952 -0.89%
2023-02-02 0 1.120 1.110 1.120 1.110 1.120 174,000 194,400 1.1172 0.804 0.797 0.804 0.797 0.804 242,374 0.8021 4.67%
2023-02-01 0 1.070 1.030 1.080 1.030 1.070 32,000 33,240 1.0388 0.768 0.739 0.775 0.739 0.768 44,574 0.7457 8.08%
2023-01-31 0 0.990 0.980 1.010 0.970 0.990 146,000 143,020 0.9796 0.711 0.704 0.725 0.696 0.711 203,371 0.7032 4.21%
2023-01-30 0 0.950 0.940 1.020 0.950 0.950 82,000 77,900 0.9500 0.682 0.675 0.732 0.682 0.682 114,222 0.6820 -1.04%
2023-01-27 0 0.960 0.930 1.040 - - 0 0 - 0.689 0.668 0.747 - - 0 - 0.00%
2023-01-26 0 0.960 0.910 1.060 - - 0 0 - 0.689 0.653 0.761 - - 0 - 0.00%
2023-01-20 0 0.960 0.960 0.990 0.960 0.970 540,000 518,920 0.9610 0.689 0.689 0.711 0.689 0.696 752,195 0.6899 1.05%
2023-01-19 0 0.950 0.920 0.950 - - 0 0 - 0.682 0.660 0.682 - - 0 - 0.00%
2023-01-18 0 0.950 0.950 1.010 - - 0 0 - 0.682 0.682 0.725 - - 0 - 1.06%
2023-01-17 0 0.940 0.930 0.950 - - 0 0 - 0.675 0.668 0.682 - - 0 - 0.00%
2023-01-16 0 0.940 0.920 0.940 0.940 0.940 10,000 9,400 0.9400 0.675 0.660 0.675 0.675 0.675 13,930 0.6748 -1.05%
2023-01-13 0 0.950 0.900 0.950 - - 0 0 - 0.682 0.646 0.682 - - 0 - 0.00%
2023-01-12 0 0.950 0.900 0.950 - - 0 0 - 0.682 0.646 0.682 - - 0 - 0.00%
2023-01-11 0 0.950 0.920 0.950 0.950 0.950 46,000 43,700 0.9500 0.682 0.660 0.682 0.682 0.682 64,076 0.6820 0.00%
2023-01-10 0 0.950 0.940 1.080 - - 0 0 - 0.682 0.675 0.775 - - 0 - 0.00%
2023-01-09 0 0.950 0.910 1.080 - - 0 0 - 0.682 0.653 0.775 - - 0 - 0.00%
2023-01-06 0 0.950 0.950 1.030 0.910 0.910 10,000 9,100 0.9100 0.682 0.682 0.739 0.653 0.653 13,930 0.6533 4.40%
2023-01-05 0 0.910 0.900 1.030 - - 0 0 - 0.653 0.646 0.739 - - 0 - 0.00%
2023-01-04 0 0.910 0.910 1.020 - - 0 0 - 0.653 0.653 0.732 - - 0 - 1.11%
2023-01-03 0 0.900 0.900 0.940 0.900 0.900 16,000 14,680 0.9175 0.646 0.646 0.675 0.646 0.646 22,287 0.6587 -2.17%
2022-12-30 0 0.920 0.920 0.990 - - 0 0 - 0.660 0.660 0.711 - - 0 - 2.22%
2022-12-29 0 0.900 0.900 0.990 0.890 0.900 6,000 5,360 0.8933 0.646 0.646 0.711 0.639 0.646 8,358 0.6413 -6.25%
2022-12-28 0 0.960 0.960 0.990 - - 0 0 - 0.689 0.689 0.711 - - 0 - 1.05%
2022-12-23 0 0.950 0.900 0.990 - - 0 0 - 0.682 0.646 0.711 - - 0 - 0.00%
2022-12-22 0 0.950 0.900 0.950 0.900 0.950 12,000 11,300 0.9417 0.682 0.646 0.682 0.646 0.682 16,715 0.6760 1.06%
2022-12-21 0 0.940 0.900 0.940 - - 0 0 - 0.675 0.646 0.675 - - 0 - -1.05%
2022-12-20 0 0.950 0.960 0.980 - - 0 0 - 0.682 0.689 0.704 - - 0 - 0.00%
2022-12-19 0 0.950 0.900 0.980 - - 0 0 - 0.682 0.646 0.704 - - 0 - 0.00%
2022-12-16 0 0.950 0.900 0.980 - - 0 0 - 0.682 0.646 0.704 - - 0 - 0.00%
2022-12-15 0 0.950 0.830 0.980 - - 0 0 - 0.682 0.596 0.704 - - 0 - 0.00%
2022-12-14 0 0.950 0.830 0.950 - - 0 0 - 0.682 0.596 0.682 - - 0 - 0.00%
2022-12-13 0 0.950 0.900 0.950 0.860 0.950 66,000 62,400 0.9455 0.682 0.646 0.682 0.617 0.682 91,935 0.6787 9.20%
2022-12-12 0 0.870 0.870 0.950 0.850 0.900 162,000 140,740 0.8688 0.625 0.625 0.682 0.610 0.646 225,658 0.6237 -8.42%
2022-12-09 0 0.950 0.950 0.970 0.950 0.990 154,000 149,580 0.9713 0.682 0.682 0.696 0.682 0.711 214,515 0.6973 0.00%
2022-12-08 0 0.950 0.920 0.990 - - 0 0 - 0.682 0.660 0.711 - - 0 - 0.00%
2022-12-07 0 0.950 0.950 0.990 0.950 0.990 18,000 17,740 0.9856 0.682 0.682 0.711 0.682 0.711 25,073 0.7075 1.06%
2022-12-06 0 0.940 0.920 0.990 - - 0 0 - 0.675 0.660 0.711 - - 0 - 0.00%
2022-12-05 0 0.940 0.940 1.090 - - 0 0 - 0.675 0.675 0.783 - - 0 - 1.08%
2022-12-02 0 0.930 0.930 0.970 - - 0 0 - 0.668 0.668 0.696 - - 0 - 0.00%
2022-12-01 0 0.930 0.900 1.000 - - 0 0 - 0.668 0.646 0.718 - - 0 - 0.00%
2022-11-30 0 0.930 0.930 1.030 0.920 0.940 10,000 9,360 0.9360 0.668 0.668 0.739 0.660 0.675 13,930 0.6720 2.20%
2022-11-29 0 0.910 0.910 0.950 - - 0 0 - 0.653 0.653 0.682 - - 0 - 2.25%
2022-11-28 0 0.890 0.890 1.050 0.860 0.920 22,000 19,940 0.9064 0.639 0.639 0.754 0.617 0.660 30,645 0.6507 -8.25%
2022-11-25 0 0.970 0.920 1.100 - - 0 0 - 0.696 0.660 0.790 - - 0 - 0.00%
2022-11-24 0 0.970 0.960 1.080 0.970 0.970 50,000 48,500 0.9700 0.696 0.689 0.775 0.696 0.696 69,648 0.6964 -5.83%
2022-11-23 0 1.030 0.970 1.150 - - 0 0 - 0.739 0.696 0.826 - - 0 - 0.00%
2022-11-22 0 1.030 0.980 1.140 - - 0 0 - 0.739 0.704 0.818 - - 0 - 0.00%
2022-11-21 0 1.030 0.980 1.150 - - 0 0 - 0.739 0.704 0.826 - - 0 - 0.00%
2022-11-18 0 1.030 0.970 1.080 - - 0 0 - 0.739 0.696 0.775 - - 0 - 0.00%
2022-11-17 0 1.030 0.970 1.070 - - 0 0 - 0.739 0.696 0.768 - - 0 - 0.00%
2022-11-16 0 1.030 0.980 1.070 - - 0 0 - 0.739 0.704 0.768 - - 0 - 0.00%
2022-11-15 0 1.030 0.980 1.030 1.030 1.030 70,000 72,100 1.0300 0.739 0.704 0.739 0.739 0.739 97,507 0.7394 0.00%
2022-11-14 0 1.030 0.990 1.080 - - 0 0 - 0.739 0.711 0.775 - - 0 - 0.00%
2022-11-11 0 1.030 1.020 1.100 - - 0 0 - 0.739 0.732 0.790 - - 0 - 0.00%
2022-11-10 0 1.030 1.010 1.050 0.900 1.040 14,000 14,260 1.0186 0.739 0.725 0.754 0.646 0.747 19,501 0.7312 -1.90%
2022-11-09 0 1.050 1.000 1.050 - - 0 0 - 0.754 0.718 0.754 - - 0 - 0.00%
2022-11-08 0 1.050 1.050 1.080 0.800 1.050 6,000 5,800 0.9667 0.754 0.754 0.775 0.574 0.754 8,358 0.6940 -0.94%
2022-11-07 0 1.060 1.000 1.150 - - 0 0 - 0.761 0.718 0.826 - - 0 - 0.00%
2022-11-04 0 1.060 1.060 1.070 1.060 1.060 4,000 4,240 1.0600 0.761 0.761 0.768 0.761 0.761 5,572 0.7610 2.91%
2022-11-03 0 1.030 0.990 1.050 1.030 1.050 142,000 147,100 1.0359 0.739 0.711 0.754 0.739 0.754 197,799 0.7437 -4.63%
2022-11-02 0 1.080 1.080 1.150 - - 0 0 - 0.775 0.775 0.826 - - 0 - 3.85%
2022-11-01 0 1.040 1.040 1.150 - - 0 0 - 0.747 0.747 0.826 - - 0 - 0.00%
2022-10-31 0 1.040 1.030 1.150 - - 0 0 - 0.747 0.739 0.826 - - 0 - 0.00%
2022-10-28 0 1.040 1.010 1.040 1.060 1.070 60,000 64,080 1.0680 0.747 0.725 0.747 0.761 0.768 83,577 0.7667 -2.80%
2022-10-27 0 1.070 1.070 1.150 - - 0 0 - 0.768 0.768 0.826 - - 0 - 0.00%
2022-10-26 0 1.070 1.060 1.150 - - 0 0 - 0.768 0.761 0.826 - - 0 - 0.00%
2022-10-25 0 1.070 1.070 1.150 1.070 1.080 8,000 8,580 1.0725 0.768 0.768 0.826 0.768 0.775 11,144 0.7699 0.00%
2022-10-24 0 1.070 1.070 1.080 1.040 1.040 8,000 8,320 1.0400 0.768 0.768 0.775 0.747 0.747 11,144 0.7466 0.94%
2022-10-21 0 1.060 1.050 1.090 - - 0 0 - 0.761 0.754 0.783 - - 0 - 0.00%
2022-10-20 0 1.060 1.060 1.090 1.050 1.090 136,000 146,000 1.0735 0.761 0.761 0.783 0.754 0.783 189,442 0.7707 -2.75%
2022-10-19 0 1.090 1.080 1.140 1.090 1.090 100,000 109,000 1.0900 0.783 0.775 0.818 0.783 0.783 139,295 0.7825 -4.39%
2022-10-18 0 1.140 1.100 1.200 - - 0 0 - 0.818 0.790 0.861 - - 0 - 0.00%
2022-10-17 0 1.140 1.130 1.220 - - 0 0 - 0.818 0.811 0.876 - - 0 - 0.00%
2022-10-14 0 1.140 1.100 1.170 1.140 1.150 80,000 91,400 1.1425 0.818 0.790 0.840 0.818 0.826 111,436 0.8202 3.64%
2022-10-13 0 1.100 1.100 1.150 1.050 1.060 102,000 107,120 1.0502 0.790 0.790 0.826 0.754 0.761 142,081 0.7539 -4.35%
2022-10-12 0 1.150 1.150 1.250 1.140 1.150 42,000 48,100 1.1452 0.826 0.826 0.897 0.818 0.826 58,504 0.8222 -8.73%
2022-10-11 0 1.260 1.220 1.260 - - 0 0 - 0.905 0.876 0.905 - - 0 - 0.00%
2022-10-10 0 1.260 1.260 1.300 1.180 1.270 88,000 106,680 1.2123 0.905 0.905 0.933 0.847 0.912 122,580 0.8703 0.00%
2022-10-07 0 1.260 1.240 1.260 - - 0 0 - 0.905 0.890 0.905 - - 0 - -3.08%
2022-10-06 0 1.300 1.300 1.320 1.280 1.280 4,000 5,120 1.2800 0.933 0.933 0.948 0.919 0.919 5,572 0.9189 0.00%
2022-10-05 0 1.300 1.200 1.320 - - 0 0 - 0.933 0.861 0.948 - - 0 - 0.00%
2022-10-03 0 1.300 1.230 1.300 - - 0 0 - 0.933 0.883 0.933 - - 0 - 0.00%
2022-09-30 0 1.300 1.250 1.300 - - 0 0 - 0.933 0.897 0.933 - - 0 - 0.00%
2022-09-29 0 1.300 1.250 1.300 1.150 1.300 42,000 51,900 1.2357 0.933 0.897 0.933 0.826 0.933 58,504 0.8871 4.00%
2022-09-28 0 1.250 1.220 1.250 1.250 1.250 2,000 2,500 1.2500 0.897 0.876 0.897 0.897 0.897 2,786 0.8974 -6.02%
2022-09-27 0 1.330 1.250 1.330 - - 0 0 - 0.955 0.897 0.955 - - 0 - 0.00%
2022-09-26 0 1.330 1.250 1.390 1.330 1.330 2,000 2,660 1.3300 0.955 0.897 0.998 0.955 0.955 2,786 0.9548 2.31%
2022-09-23 0 1.300 1.270 1.330 - - 0 0 - 0.933 0.912 0.955 - - 0 - 0.00%
2022-09-22 0 1.300 1.200 1.350 1.280 1.300 50,000 64,200 1.2840 0.933 0.861 0.969 0.919 0.933 69,648 0.9218 0.00%
2022-09-21 0 1.300 1.270 1.350 - - 0 0 - 0.933 0.912 0.969 - - 0 - 0.00%
2022-09-20 0 1.300 1.250 1.350 - - 0 0 - 0.933 0.897 0.969 - - 0 - 0.00%
2022-09-19 0 1.300 1.180 1.300 - - 0 0 - 0.933 0.847 0.933 - - 0 - 0.00%
2022-09-16 0 1.300 1.270 1.350 - - 0 0 - 0.933 0.912 0.969 - - 0 - 0.00%
2022-09-15 0 1.300 1.180 1.350 - - 0 0 - 0.933 0.847 0.969 - - 0 - 0.00%
2022-09-14 0 1.300 1.270 1.350 - - 0 0 - 0.933 0.912 0.969 - - 0 - 0.00%
2022-09-13 0 1.300 1.220 1.300 - - 0 0 - 0.933 0.876 0.933 - - 0 - 0.00%
2022-09-09 0 1.300 1.260 1.300 1.300 1.300 50,000 65,000 1.3000 0.933 0.905 0.933 0.933 0.933 69,648 0.9333 2.36%
2022-09-08 0 1.270 1.240 1.350 - - 0 0 - 0.912 0.890 0.969 - - 0 - 0.00%
2022-09-07 0 1.270 1.240 1.350 - - 0 0 - 0.912 0.890 0.969 - - 0 - 0.00%
2022-09-06 0 1.270 1.240 1.270 1.270 1.270 30,000 38,100 1.2700 0.912 0.890 0.912 0.912 0.912 41,789 0.9117 0.00%
2022-09-05 0 1.270 1.270 1.280 1.270 1.270 10,000 12,700 1.2700 0.912 0.912 0.919 0.912 0.912 13,930 0.9117 -2.31%
2022-09-02 0 1.300 1.290 1.350 - - 0 0 - 0.933 0.926 0.969 - - 0 - 0.00%
2022-09-01 0 1.300 1.300 1.330 1.260 1.320 38,000 49,780 1.3100 0.933 0.933 0.955 0.905 0.948 52,932 0.9404 -5.11%
2022-08-31 0 1.370 1.310 1.420 - - 0 0 - 0.984 0.940 1.019 - - 0 - 0.00%
2022-08-30 0 1.370 1.340 1.370 - - 0 0 - 0.984 0.962 0.984 - - 0 - 0.00%
2022-08-29 0 1.370 1.310 1.520 - - 0 0 - 0.984 0.940 1.091 - - 0 - 0.00%
2022-08-26 0 1.370 1.320 1.370 1.320 1.370 6,000 8,020 1.3367 0.984 0.948 0.984 0.948 0.984 8,358 0.9596 0.00%
2022-08-25 0 1.370 1.350 1.370 - - 0 0 - 0.984 0.969 0.984 - - 0 - 0.00%
2022-08-24 0 1.370 1.390 1.520 - - 0 0 - 0.984 0.998 1.091 - - 0 - 0.00%
2022-08-23 0 1.370 1.310 1.520 - - 0 0 - 0.984 0.940 1.091 - - 0 - 0.00%
2022-08-22 0 1.370 1.330 1.520 - - 0 0 - 0.984 0.955 1.091 - - 0 - 0.00%
2022-08-19 0 1.390 1.320 1.520 - - 0 0 - 0.984 0.934 1.076 - - 0 - 0.00%
2022-08-18 0 1.390 1.350 1.390 - - 0 0 - 0.984 0.955 0.984 - - 0 - -0.71%
2022-08-17 0 1.400 1.370 1.460 1.320 1.400 6,000 8,100 1.3500 0.991 0.969 1.033 0.934 0.991 8,480 0.9552 0.00%
2022-08-16 0 1.400 1.290 1.540 1.400 1.400 50,000 70,000 1.4000 0.991 0.913 1.090 0.991 0.991 70,664 0.9906 0.00%
2022-08-15 0 1.400 1.330 1.540 - - 0 0 - 0.991 0.941 1.090 - - 0 - 0.00%
2022-08-12 0 1.400 1.350 1.460 - - 0 0 - 0.991 0.955 1.033 - - 0 - 0.00%
2022-08-11 0 1.400 1.360 1.450 1.300 1.400 54,000 75,200 1.3926 0.991 0.962 1.026 0.920 0.991 76,318 0.9854 2.94%
2022-08-10 0 1.360 1.350 1.370 - - 0 0 - 0.962 0.955 0.969 - - 0 - 0.00%
2022-08-09 0 1.360 1.360 1.370 1.330 1.330 2,000 2,660 1.3300 0.962 0.962 0.969 0.941 0.941 2,827 0.9411 -2.86%
2022-08-08 0 1.400 1.400 1.440 1.360 1.360 14,000 19,040 1.3600 0.991 0.991 1.019 0.962 0.962 19,786 0.9623 1.45%
2022-08-05 0 1.380 1.360 1.380 1.380 1.380 6,000 8,280 1.3800 0.976 0.962 0.976 0.976 0.976 8,480 0.9764 -2.13%
2022-08-04 0 1.410 1.370 1.440 - - 0 0 - 0.998 0.969 1.019 - - 0 - 0.00%
2022-08-03 0 1.410 1.320 1.440 1.410 1.410 160,000 225,600 1.4100 0.998 0.934 1.019 0.998 0.998 226,126 0.9977 0.00%
2022-08-02 0 1.410 1.300 1.460 - - 0 0 - 0.998 0.920 1.033 - - 0 - 0.00%
2022-08-01 0 1.410 1.370 1.410 1.410 1.410 10,000 14,100 1.4100 0.998 0.969 0.998 0.998 0.998 14,133 0.9977 2.92%
2022-07-29 0 1.370 1.360 1.460 - - 0 0 - 0.969 0.962 1.033 - - 0 - 0.00%
2022-07-28 0 1.370 1.300 1.460 - - 0 0 - 0.969 0.920 1.033 - - 0 - 0.00%
2022-07-27 0 1.370 1.360 1.460 1.370 1.370 80,000 109,600 1.3700 0.969 0.962 1.033 0.969 0.969 113,063 0.9694 0.74%
2022-07-26 0 1.360 1.360 1.460 - - 0 0 - 0.962 0.962 1.033 - - 0 - 0.74%
2022-07-25 0 1.350 1.340 1.390 - - 0 0 - 0.955 0.948 0.984 - - 0 - 0.00%
2022-07-22 0 1.350 1.340 1.460 - - 0 0 - 0.955 0.948 1.033 - - 0 - 0.00%
2022-07-21 0 1.350 1.380 1.460 - - 0 0 - 0.955 0.976 1.033 - - 0 - 0.00%
2022-07-20 0 1.350 1.350 1.460 - - 0 0 - 0.955 0.955 1.033 - - 0 - 0.00%
2022-07-19 0 1.350 1.300 1.460 - - 0 0 - 0.955 0.920 1.033 - - 0 - 0.00%
2022-07-18 0 1.350 1.370 1.460 - - 0 0 - 0.955 0.969 1.033 - - 0 - 0.00%
2022-07-15 0 1.350 1.340 1.440 - - 0 0 - 0.955 0.948 1.019 - - 0 - 0.00%
2022-07-14 0 1.350 1.340 1.460 - - 0 0 - 0.955 0.948 1.033 - - 0 - 0.00%
2022-07-13 0 1.350 1.350 1.460 - - 0 0 - 0.955 0.955 1.033 - - 0 - 0.00%
2022-07-12 0 1.350 1.350 1.460 1.350 1.350 18,000 24,300 1.3500 0.955 0.955 1.033 0.955 0.955 25,439 0.9552 -1.46%
2022-07-11 0 1.370 1.260 1.480 - - 0 0 - 0.969 0.892 1.047 - - 0 - 0.00%
2022-07-08 0 1.370 1.300 1.480 1.370 1.370 2,000 2,740 1.3700 0.969 0.920 1.047 0.969 0.969 2,827 0.9694 0.74%
2022-07-07 0 1.360 1.300 1.480 - - 0 0 - 0.962 0.920 1.047 - - 0 - 0.00%
2022-07-06 0 1.360 1.270 1.480 - - 0 0 - 0.962 0.899 1.047 - - 0 - 0.00%
2022-07-05 0 1.360 1.270 1.480 - - 0 0 - 0.962 0.899 1.047 - - 0 - 0.00%
2022-07-04 0 1.360 1.300 1.480 1.360 1.360 2,000 2,720 1.3600 0.962 0.920 1.047 0.962 0.962 2,827 0.9623 0.00%
2022-06-30 0 1.360 1.360 1.540 - - 0 0 - 0.962 0.962 1.090 - - 0 - 0.00%
2022-06-29 0 1.360 1.360 1.540 - - 0 0 - 0.962 0.962 1.090 - - 0 - 0.00%
2022-06-28 0 1.360 1.360 1.400 1.360 1.400 70,000 95,440 1.3634 0.962 0.962 0.991 0.962 0.991 98,930 0.9647 -2.86%
2022-06-27 0 1.400 1.350 1.400 1.400 1.400 2,000 2,800 1.4000 0.991 0.955 0.991 0.991 0.991 2,827 0.9906 0.00%
2022-06-24 0 1.400 1.350 1.400 1.400 1.440 38,000 53,280 1.4021 0.991 0.955 0.991 0.991 1.019 53,705 0.9921 -2.78%
2022-06-23 0 1.440 1.410 1.440 1.450 1.450 100,000 145,000 1.4500 1.019 0.998 1.019 1.026 1.026 141,329 1.0260 -2.70%
2022-06-22 0 1.480 1.430 1.480 - - 0 0 - 1.047 1.012 1.047 - - 0 - -2.63%
2022-06-21 0 1.520 1.400 1.520 - - 0 0 - 1.076 0.991 1.076 - - 0 - -1.30%
2022-06-20 0 1.540 1.420 1.550 - - 0 0 - 1.090 1.005 1.097 - - 0 - 0.00%
2022-06-17 0 1.540 1.400 1.540 - - 0 0 - 1.090 0.991 1.090 - - 0 - -0.65%
2022-06-16 0 1.550 1.500 1.550 1.480 1.550 32,000 47,540 1.4856 1.097 1.061 1.097 1.047 1.097 45,225 1.0512 -0.64%
2022-06-15 0 1.560 1.460 1.560 - - 0 0 - 1.104 1.033 1.104 - - 0 - 0.00%
2022-06-14 0 1.560 1.460 1.560 - - 0 0 - 1.104 1.033 1.104 - - 0 - 0.00%
2022-06-13 0 1.560 1.520 1.570 1.560 1.580 26,000 40,600 1.5615 1.104 1.076 1.111 1.104 1.118 36,745 1.1049 4.70%
2022-06-10 0 1.490 1.440 1.500 1.360 1.490 44,000 61,300 1.3932 1.054 1.019 1.061 0.962 1.054 62,185 0.9858 0.68%
2022-06-09 0 1.480 1.470 1.580 1.470 1.580 18,000 27,220 1.5122 1.047 1.040 1.118 1.040 1.118 25,439 1.0700 -1.99%
2022-06-08 0 1.510 1.450 1.510 - - 0 0 - 1.068 1.026 1.068 - - 0 - 0.00%
2022-06-07 0 1.510 1.480 1.510 1.510 1.510 6,000 9,060 1.5100 1.068 1.047 1.068 1.068 1.068 8,480 1.0684 2.03%
2022-06-06 0 1.480 1.480 1.500 - - 0 0 - 1.047 1.047 1.061 - - 0 - 1.37%
2022-06-02 0 1.460 1.450 1.510 - - 0 0 - 1.033 1.026 1.068 - - 0 - 0.00%
2022-06-01 0 1.460 1.460 1.500 - - 0 0 - 1.033 1.033 1.061 - - 0 - 0.00%
2022-05-31 0 1.460 1.380 1.500 - - 0 0 - 1.033 0.976 1.061 - - 0 - 0.00%
2022-05-30 0 1.460 1.400 1.500 - - 0 0 - 1.033 0.991 1.061 - - 0 - 0.00%
2022-05-27 0 1.460 1.400 1.500 - - 0 0 - 1.033 0.991 1.061 - - 0 - 0.00%
2022-05-26 0 1.460 1.400 1.500 - - 0 0 - 1.033 0.991 1.061 - - 0 - 0.00%
2022-05-25 0 1.460 1.430 1.500 - - 0 0 - 1.033 1.012 1.061 - - 0 - 0.00%
2022-05-24 0 1.460 1.430 1.500 - - 0 0 - 1.033 1.012 1.061 - - 0 - 0.00%
2022-05-23 0 1.460 1.450 1.500 - - 0 0 - 1.033 1.026 1.061 - - 0 - 0.00%
2022-05-20 0 1.460 1.460 1.500 1.460 1.460 14,000 20,440 1.4600 1.033 1.033 1.061 1.033 1.033 19,786 1.0331 -0.68%
2022-05-19 0 1.470 1.470 1.500 1.470 1.470 18,000 26,460 1.4700 1.040 1.040 1.061 1.040 1.040 25,439 1.0401 -2.65%
2022-05-18 0 1.510 1.480 1.510 - - 0 0 - 1.068 1.047 1.068 - - 0 - 0.00%
2022-05-17 0 1.510 1.440 1.510 - - 0 0 - 1.068 1.019 1.068 - - 0 - 0.00%
2022-05-16 0 1.510 1.480 1.510 - - 0 0 - 1.068 1.047 1.068 - - 0 - -0.66%
2022-05-13 0 1.520 1.410 1.520 - - 0 0 - 1.076 0.998 1.076 - - 0 - 0.00%
2022-05-12 0 1.520 1.480 1.520 - - 0 0 - 1.076 1.047 1.076 - - 0 - 0.00%
2022-05-11 0 1.520 1.450 1.520 - - 0 0 - 1.076 1.026 1.076 - - 0 - 0.00%
2022-05-10 0 1.520 1.450 1.520 - - 0 0 - 1.076 1.026 1.076 - - 0 - 0.00%
2022-05-06 0 1.520 1.450 1.520 - - 0 0 - 1.076 1.026 1.076 - - 0 - 0.00%
2022-05-05 0 1.520 1.450 1.550 - - 0 0 - 1.076 1.026 1.097 - - 0 - 0.00%
2022-05-04 0 1.520 1.450 1.550 - - 0 0 - 1.076 1.026 1.097 - - 0 - 0.00%
2022-05-03 0 1.520 1.490 1.540 1.520 1.520 30,000 45,600 1.5200 1.076 1.054 1.090 1.076 1.076 42,399 1.0755 -0.65%
2022-04-29 0 1.530 1.500 1.540 - - 28,000 42,000 1.5000 1.083 1.061 1.090 - - 39,572 1.0614 0.00%
2022-04-28 0 1.530 1.460 1.550 - - 0 0 - 1.083 1.033 1.097 - - 0 - 0.00%
2022-04-27 0 1.530 1.460 1.550 - - 0 0 - 1.083 1.033 1.097 - - 0 - 0.00%
2022-04-26 0 1.530 1.460 1.550 - - 0 0 - 1.083 1.033 1.097 - - 0 - 0.00%
2022-04-25 0 1.530 1.470 1.530 1.440 1.530 26,000 39,000 1.5000 1.083 1.040 1.083 1.019 1.083 36,745 1.0614 -1.29%
2022-04-22 0 1.550 1.480 1.550 - - 0 0 - 1.097 1.047 1.097 - - 0 - 0.00%
2022-04-21 0 1.550 1.480 1.570 - - 0 0 - 1.097 1.047 1.111 - - 0 - 0.00%
2022-04-20 0 1.550 1.480 1.550 - - 0 0 - 1.097 1.047 1.097 - - 0 - 0.00%
2022-04-19 0 1.550 1.480 1.550 - - 0 0 - 1.097 1.047 1.097 - - 0 - 0.00%
2022-04-14 0 1.550 1.480 1.550 - - 0 0 - 1.097 1.047 1.097 - - 0 - 0.00%
2022-04-13 0 1.550 1.500 1.580 - - 0 0 - 1.097 1.061 1.118 - - 0 - 0.00%
2022-04-12 0 1.550 1.500 1.580 - - 0 0 - 1.097 1.061 1.118 - - 0 - 0.00%
2022-04-11 0 1.550 1.480 1.580 - - 0 0 - 1.097 1.047 1.118 - - 0 - 0.00%
2022-04-08 0 1.550 1.490 1.580 - - 0 0 - 1.097 1.054 1.118 - - 0 - 0.00%
2022-04-07 0 1.550 1.470 1.580 - - 0 0 - 1.097 1.040 1.118 - - 0 - 0.00%
2022-04-06 0 1.550 1.500 1.580 - - 0 0 - 1.097 1.061 1.118 - - 0 - 0.00%
2022-04-04 0 1.550 1.430 1.580 1.550 1.550 30,000 46,500 1.5500 1.097 1.012 1.118 1.097 1.097 42,399 1.0967 -1.27%
2022-04-01 0 1.570 1.430 1.580 - - 0 0 - 1.111 1.012 1.118 - - 0 - 0.00%
2022-03-31 0 1.570 1.500 1.590 1.570 1.570 20,000 31,400 1.5700 1.111 1.061 1.125 1.111 1.111 28,266 1.1109 1.29%
2022-03-30 0 1.550 1.480 1.640 - - 0 0 - 1.097 1.047 1.160 - - 0 - 0.00%
2022-03-29 0 1.550 1.480 1.640 - - 0 0 - 1.097 1.047 1.160 - - 0 - 0.00%
2022-03-28 0 1.550 1.550 1.620 1.480 1.480 2,000 2,960 1.4800 1.097 1.097 1.146 1.047 1.047 2,827 1.0472 -3.13%
2022-03-25 0 1.600 1.520 1.640 - - 0 0 - 1.132 1.076 1.160 - - 0 - 0.00%
2022-03-24 0 1.600 1.480 1.640 1.600 1.600 20,000 32,000 1.6000 1.132 1.047 1.160 1.132 1.132 28,266 1.1321 0.00%
2022-03-23 0 1.600 1.460 1.620 - - 0 0 - 1.132 1.033 1.146 - - 0 - 0.00%
2022-03-22 0 1.600 1.600 1.620 - - 0 0 - 1.132 1.132 1.146 - - 0 - 0.00%
2022-03-21 0 1.600 1.530 1.600 - - 0 0 - 1.132 1.083 1.132 - - 0 - 0.00%
2022-03-18 0 1.600 1.600 1.630 1.600 1.600 4,000 6,400 1.6000 1.132 1.132 1.153 1.132 1.132 5,653 1.1321 0.00%
2022-03-17 0 1.600 1.550 1.610 1.380 1.610 158,000 247,320 1.5653 1.132 1.097 1.139 0.976 1.139 223,300 1.1076 6.67%
2022-03-16 0 1.500 1.430 1.550 1.500 1.500 6,000 9,000 1.5000 1.061 1.012 1.097 1.061 1.061 8,480 1.0614 -1.96%
2022-03-15 0 1.530 1.510 1.610 1.530 1.530 20,000 30,400 1.5200 1.083 1.068 1.139 1.083 1.083 28,266 1.0755 -3.16%
2022-03-14 0 1.580 1.560 1.630 1.540 1.600 16,000 25,180 1.5738 1.118 1.104 1.153 1.090 1.132 22,613 1.1135 -3.66%
2022-03-11 0 1.640 1.600 1.750 - - 0 0 - 1.160 1.132 1.238 - - 0 - 0.00%
2022-03-10 0 1.640 1.600 1.750 - - 0 0 - 1.160 1.132 1.238 - - 0 - 0.00%
2022-03-09 0 1.640 1.600 1.750 - - 0 0 - 1.160 1.132 1.238 - - 0 - 0.00%
2022-03-08 0 1.640 1.600 1.750 - - 0 0 - 1.160 1.132 1.238 - - 0 - 0.00%
2022-03-07 0 1.640 1.610 1.750 - - 0 0 - 1.160 1.139 1.238 - - 0 - 0.00%
2022-03-04 0 1.640 1.610 1.750 1.620 1.640 12,000 19,480 1.6233 1.160 1.139 1.238 1.146 1.160 16,959 1.1486 0.00%
2022-03-03 0 1.640 1.610 1.700 - - 0 0 - 1.160 1.139 1.203 - - 0 - 0.00%
2022-03-02 0 1.640 1.610 1.680 - - 0 0 - 1.160 1.139 1.189 - - 0 - 0.00%
2022-03-01 0 1.640 1.610 1.680 - - 0 0 - 1.160 1.139 1.189 - - 0 - 0.00%
2022-02-28 0 1.640 1.620 1.750 - - 0 0 - 1.160 1.146 1.238 - - 0 - 0.00%
2022-02-25 0 1.640 1.610 1.750 - - 0 0 - 1.160 1.139 1.238 - - 0 - 0.00%
2022-02-24 0 1.640 1.620 1.690 - - 0 0 - 1.160 1.146 1.196 - - 0 - 0.00%
2022-02-23 0 1.640 1.640 1.680 - - 0 0 - 1.160 1.160 1.189 - - 0 - 0.00%
2022-02-22 0 1.640 1.640 1.670 1.630 1.630 8,000 13,040 1.6300 1.160 1.160 1.182 1.153 1.153 11,306 1.1533 0.61%
2022-02-21 0 1.630 1.620 1.630 1.630 1.630 2,000 3,260 1.6300 1.153 1.146 1.153 1.153 1.153 2,827 1.1533 -0.61%
2022-02-18 0 1.640 1.640 1.700 1.640 1.640 48,000 78,720 1.6400 1.160 1.160 1.203 1.160 1.160 67,838 1.1604 0.00%
2022-02-17 0 1.640 1.640 1.750 - - 0 0 - 1.160 1.160 1.238 - - 0 - 0.00%
2022-02-16 0 1.640 1.640 1.740 - - 0 0 - 1.160 1.160 1.231 - - 0 - 1.23%
2022-02-15 0 1.620 1.620 1.750 1.620 1.620 20,000 32,400 1.6200 1.146 1.146 1.238 1.146 1.146 28,266 1.1463 0.00%
2022-02-14 0 1.620 1.620 1.710 1.610 1.620 6,000 9,680 1.6133 1.146 1.146 1.210 1.139 1.146 8,480 1.1415 -5.26%
2022-02-11 0 1.710 1.620 1.710 1.670 1.710 70,000 118,720 1.6960 1.210 1.146 1.210 1.182 1.210 98,930 1.2000 2.40%
2022-02-10 0 1.670 1.610 1.740 - - 0 0 - 1.182 1.139 1.231 - - 0 - 0.00%
2022-02-09 0 1.670 1.600 1.730 - - 0 0 - 1.182 1.132 1.224 - - 0 - 0.00%
2022-02-08 0 1.670 1.610 1.740 - - 0 0 - 1.182 1.139 1.231 - - 0 - 0.00%
2022-02-07 0 1.670 1.620 1.740 - - 0 0 - 1.182 1.146 1.231 - - 0 - 0.00%
2022-02-04 0 1.670 1.610 1.740 - - 0 0 - 1.182 1.139 1.231 - - 0 - 0.00%
2022-01-31 0 1.670 1.610 1.680 - - 0 0 - 1.182 1.139 1.189 - - 0 - 0.00%
2022-01-28 0 1.670 1.620 1.670 1.640 1.670 24,000 39,440 1.6433 1.182 1.146 1.182 1.160 1.182 33,919 1.1628 1.83%
2022-01-27 0 1.640 1.610 1.640 - - 0 0 - 1.160 1.139 1.160 - - 0 - 0.00%
2022-01-26 0 1.640 1.610 1.640 - - 0 0 - 1.160 1.139 1.160 - - 0 - 0.00%
2022-01-25 0 1.640 1.620 1.640 - - 0 0 - 1.160 1.146 1.160 - - 0 - 0.00%
2022-01-24 0 1.640 1.600 1.640 - - 0 0 - 1.160 1.132 1.160 - - 0 - 0.00%
2022-01-21 0 1.640 1.620 1.640 1.600 1.640 88,000 141,480 1.6077 1.160 1.146 1.160 1.132 1.160 124,369 1.1376 0.00%
2022-01-20 0 1.640 1.620 1.640 1.540 1.670 214,000 352,140 1.6455 1.160 1.146 1.160 1.090 1.182 302,444 1.1643 -0.61%
2022-01-19 0 1.650 1.610 1.650 - - 0 0 - 1.167 1.139 1.167 - - 0 - -1.20%
2022-01-18 0 1.670 1.630 1.670 1.610 1.670 174,000 287,640 1.6531 1.182 1.153 1.182 1.139 1.182 245,912 1.1697 3.73%
2022-01-17 0 1.610 1.610 1.650 1.610 1.620 200,000 322,180 1.6109 1.139 1.139 1.167 1.139 1.146 282,658 1.1398 -3.01%
2022-01-14 0 1.660 1.630 1.660 - - 0 0 - 1.175 1.153 1.175 - - 0 - 0.00%
2022-01-13 0 1.660 1.630 1.660 - - 0 0 - 1.175 1.153 1.175 - - 0 - -0.60%
2022-01-12 0 1.670 1.650 1.670 1.650 1.670 22,000 36,340 1.6518 1.182 1.167 1.182 1.167 1.182 31,092 1.1688 1.21%
2022-01-11 0 1.650 1.610 1.650 1.610 1.650 54,000 87,020 1.6115 1.167 1.139 1.167 1.139 1.167 76,318 1.1402 0.00%
2022-01-10 0 1.650 1.600 1.650 - - 0 0 - 1.167 1.132 1.167 - - 0 - 0.00%
2022-01-07 0 1.650 1.540 1.670 - - 0 0 - 1.167 1.090 1.182 - - 0 - 0.00%
2022-01-06 0 1.650 1.630 1.660 1.650 1.650 60,000 99,000 1.6500 1.167 1.153 1.175 1.167 1.167 84,797 1.1675 -1.20%
2022-01-05 0 1.670 1.600 1.670 - - 0 0 - 1.182 1.132 1.182 - - 0 - 0.00%
2022-01-04 0 1.670 1.660 1.670 1.660 1.670 52,000 86,340 1.6604 1.182 1.175 1.182 1.175 1.182 73,491 1.1748 0.00%
2022-01-03 0 1.670 1.660 1.670 1.660 1.670 234,000 390,560 1.6691 1.182 1.175 1.182 1.175 1.182 330,709 1.1810 0.00%
2021-12-31 0 1.670 1.650 1.670 1.600 1.670 20,000 32,140 1.6070 1.182 1.167 1.182 1.132 1.182 28,266 1.1371 0.00%
2021-12-30 0 1.670 1.610 1.670 - - 0 0 - 1.182 1.139 1.182 - - 0 - 0.00%
2021-12-29 0 1.670 1.600 1.670 - - 0 0 - 1.182 1.132 1.182 - - 0 - 0.00%
2021-12-28 0 1.670 1.630 1.670 1.670 1.670 20,000 33,400 1.6700 1.182 1.153 1.182 1.182 1.182 28,266 1.1816 1.83%
2021-12-24 0 1.640 1.630 1.670 - - 0 0 - 1.160 1.153 1.182 - - 0 - 0.00%
2021-12-23 0 1.640 1.610 1.670 1.640 1.640 60,000 98,400 1.6400 1.160 1.139 1.182 1.160 1.160 84,797 1.1604 0.00%
2021-12-22 0 1.640 1.610 1.640 1.640 1.640 26,000 42,640 1.6400 1.160 1.139 1.160 1.160 1.160 36,745 1.1604 1.23%
2021-12-21 0 1.620 1.620 1.670 1.600 1.670 72,000 117,340 1.6297 1.146 1.146 1.182 1.132 1.182 101,757 1.1531 -2.99%
2021-12-20 0 1.670 1.620 1.670 - - 0 0 - 1.182 1.146 1.182 - - 0 - 0.00%
2021-12-17 0 1.670 1.640 1.670 - - 0 0 - 1.182 1.160 1.182 - - 0 - 0.00%
2021-12-16 0 1.670 1.650 1.670 1.670 1.670 38,000 63,460 1.6700 1.182 1.167 1.182 1.182 1.182 53,705 1.1816 0.60%
2021-12-15 0 1.660 1.600 1.660 - - 0 0 - 1.175 1.132 1.175 - - 0 - 0.00%
2021-12-14 0 1.660 1.600 1.660 - - 0 0 - 1.175 1.132 1.175 - - 0 - -0.60%
2021-12-13 0 1.670 1.630 1.670 1.670 1.670 50,000 83,500 1.6700 1.182 1.153 1.182 1.182 1.182 70,664 1.1816 1.21%
2021-12-10 0 1.670 1.590 1.670 - - 0 0 - 1.167 1.112 1.167 - - 0 - 0.00%
2021-12-09 0 1.670 1.670 1.700 1.670 1.670 200,000 334,000 1.6700 1.167 1.167 1.188 1.167 1.167 286,084 1.1675 0.00%
2021-12-08 0 1.670 1.600 1.670 1.640 1.670 28,000 46,040 1.6443 1.167 1.119 1.167 1.147 1.167 40,052 1.1495 0.00%
2021-12-07 0 1.670 1.600 1.670 - - 0 0 - 1.167 1.119 1.167 - - 0 - 0.00%
2021-12-06 0 1.670 1.530 1.670 1.670 1.670 122,000 203,740 1.6700 1.167 1.070 1.167 1.167 1.167 174,511 1.1675 0.00%
2021-12-03 0 1.670 1.610 1.670 1.670 1.670 502,000 838,340 1.6700 1.167 1.126 1.167 1.167 1.167 718,070 1.1675 0.00%
2021-12-02 0 1.670 1.660 1.670 1.650 1.670 452,000 752,160 1.6641 1.167 1.160 1.167 1.154 1.167 646,549 1.1633 1.21%
2021-12-01 0 1.650 1.600 1.650 - - 0 0 - 1.154 1.119 1.154 - - 0 - -0.60%
2021-11-30 0 1.660 1.620 1.660 1.590 1.670 190,000 314,500 1.6553 1.160 1.133 1.160 1.112 1.167 271,780 1.1572 -0.60%
2021-11-29 0 1.670 1.580 1.670 1.520 1.670 468,000 758,680 1.6211 1.167 1.105 1.167 1.063 1.167 669,436 1.1333 0.00%
2021-11-26 0 1.670 1.650 1.670 1.670 1.670 100,000 167,000 1.6700 1.167 1.154 1.167 1.167 1.167 143,042 1.1675 0.00%
2021-11-25 0 1.670 1.660 1.670 1.670 1.670 170,000 283,900 1.6700 1.167 1.160 1.167 1.167 1.167 243,171 1.1675 0.00%
2021-11-24 0 1.670 1.660 1.670 1.670 1.670 58,000 96,860 1.6700 1.167 1.160 1.167 1.167 1.167 82,964 1.1675 0.00%
2021-11-23 0 1.670 1.640 1.670 - - 0 0 - 1.167 1.147 1.167 - - 0 - 0.00%
2021-11-22 0 1.670 1.660 1.670 1.660 1.670 272,000 454,220 1.6699 1.167 1.160 1.167 1.160 1.167 389,074 1.1674 0.00%
2021-11-19 0 1.670 1.650 1.670 1.670 1.670 110,000 183,700 1.6700 1.167 1.154 1.167 1.167 1.167 157,346 1.1675 0.00%
2021-11-18 0 1.670 1.640 1.670 1.670 1.670 52,000 86,840 1.6700 1.167 1.147 1.167 1.167 1.167 74,382 1.1675 -0.60%
2021-11-17 0 1.680 1.640 1.680 1.680 1.680 4,000 6,720 1.6800 1.174 1.147 1.174 1.174 1.174 5,722 1.1745 -4.00%
2021-11-16 0 1.750 1.610 1.750 1.750 1.750 4,000 7,000 1.7500 1.223 1.126 1.223 1.223 1.223 5,722 1.2234 0.00%
2021-11-15 0 1.750 1.700 1.750 1.690 1.750 22,000 37,300 1.6955 1.223 1.188 1.223 1.181 1.223 31,469 1.1853 4.17%
2021-11-12 0 1.680 1.670 1.750 1.670 1.680 40,000 67,000 1.6750 1.174 1.167 1.223 1.167 1.174 57,217 1.1710 0.00%
2021-11-11 0 1.680 1.660 1.690 1.640 1.680 32,000 52,960 1.6550 1.174 1.160 1.181 1.147 1.174 45,773 1.1570 2.44%
2021-11-10 0 1.640 1.600 1.660 1.640 1.640 16,000 26,240 1.6400 1.147 1.119 1.160 1.147 1.147 22,887 1.1465 0.00%
2021-11-09 0 1.640 1.640 1.670 1.640 1.640 20,000 32,800 1.6400 1.147 1.147 1.167 1.147 1.147 28,608 1.1465 0.00%
2021-11-08 0 1.640 1.640 1.670 1.640 1.640 44,000 72,160 1.6400 1.147 1.147 1.167 1.147 1.147 62,938 1.1465 -2.38%
2021-11-05 0 1.680 1.580 1.680 - - 0 0 - 1.174 1.105 1.174 - - 0 - 0.00%
2021-11-04 0 1.680 1.580 1.680 - - 0 0 - 1.174 1.105 1.174 - - 0 - 0.00%
2021-11-03 0 1.680 1.680 1.690 1.680 1.690 42,000 70,780 1.6852 1.174 1.174 1.181 1.174 1.181 60,078 1.1781 0.00%
2021-11-02 0 1.680 1.680 1.690 1.680 1.690 24,000 40,360 1.6817 1.174 1.174 1.181 1.174 1.181 34,330 1.1756 -0.59%
2021-11-01 0 1.690 1.640 1.700 - - 0 0 - 1.181 1.147 1.188 - - 0 - 0.00%
2021-10-29 0 1.690 1.680 1.690 1.690 1.690 24,000 40,560 1.6900 1.181 1.174 1.181 1.181 1.181 34,330 1.1815 0.00%
2021-10-28 0 1.690 1.680 1.690 1.690 1.690 20,000 33,800 1.6900 1.181 1.174 1.181 1.181 1.181 28,608 1.1815 0.00%
2021-10-27 0 1.690 1.680 1.690 - - 0 0 - 1.181 1.174 1.181 - - 0 - 0.00%
2021-10-26 0 1.690 1.680 1.690 1.690 1.690 12,000 20,280 1.6900 1.181 1.174 1.181 1.181 1.181 17,165 1.1815 0.00%
2021-10-25 0 1.690 1.680 1.700 1.690 1.750 54,000 91,580 1.6959 1.181 1.174 1.188 1.181 1.223 77,243 1.1856 -0.59%
2021-10-22 0 1.700 1.700 1.730 1.700 1.700 20,000 34,000 1.7000 1.188 1.188 1.209 1.188 1.188 28,608 1.1885 0.59%
2021-10-21 0 1.690 1.680 1.700 - - 0 0 - 1.181 1.174 1.188 - - 0 - 0.00%
2021-10-20 0 1.690 1.690 1.730 1.690 1.700 90,000 152,700 1.6967 1.181 1.181 1.209 1.181 1.188 128,738 1.1861 -2.87%
2021-10-19 0 1.740 1.680 1.740 1.700 1.750 148,000 257,000 1.7365 1.216 1.174 1.216 1.188 1.223 211,702 1.2140 2.96%
2021-10-18 0 1.690 1.670 1.720 1.690 1.700 118,000 200,000 1.6949 1.181 1.167 1.202 1.181 1.188 168,789 1.1849 -3.43%
2021-10-15 0 1.750 1.650 1.750 - - 0 0 - 1.223 1.154 1.223 - - 0 - 0.00%
2021-10-12 0 1.750 1.720 1.750 1.750 1.750 14,000 24,500 1.7500 1.223 1.202 1.223 1.223 1.223 20,026 1.2234 0.00%
2021-10-11 0 1.750 1.720 1.750 1.720 1.750 258,000 450,220 1.7450 1.223 1.202 1.223 1.202 1.223 369,048 1.2199 3.55%
2021-10-08 0 1.690 1.620 1.740 1.680 1.690 52,000 87,680 1.6862 1.181 1.133 1.216 1.174 1.181 74,382 1.1788 0.00%
2021-10-07 0 1.690 1.630 1.690 1.690 1.690 12,000 20,280 1.6900 1.181 1.140 1.181 1.181 1.181 17,165 1.1815 0.00%
2021-10-06 0 1.690 1.650 1.690 1.690 1.750 8,000 13,640 1.7050 1.181 1.154 1.181 1.181 1.223 11,443 1.1920 -3.43%
2021-10-05 0 1.750 1.620 1.750 1.680 1.750 34,000 57,400 1.6882 1.223 1.133 1.223 1.174 1.223 48,634 1.1802 1.16%
2021-10-04 0 1.730 1.630 1.730 1.750 1.750 2,000 3,500 1.7500 1.209 1.140 1.209 1.223 1.223 2,861 1.2234 -1.14%
2021-09-30 0 1.750 1.660 1.760 1.750 1.780 36,000 63,540 1.7650 1.223 1.160 1.230 1.223 1.244 51,495 1.2339 -1.69%
2021-09-29 0 1.780 1.650 1.780 - - 0 0 - 1.244 1.154 1.244 - - 0 - -0.56%
2021-09-28 0 1.790 1.670 1.790 - - 0 0 - 1.251 1.167 1.251 - - 0 - 0.00%
2021-09-27 0 1.790 1.650 1.790 - - 0 0 - 1.251 1.154 1.251 - - 0 - 0.00%
2021-09-24 0 1.790 1.700 1.790 - - 0 0 - 1.251 1.188 1.251 - - 0 - 0.00%
2021-09-23 0 1.790 1.650 1.790 - - 0 0 - 1.251 1.154 1.251 - - 0 - 0.00%
2021-09-21 0 1.790 1.700 1.790 1.790 1.790 8,000 14,320 1.7900 1.251 1.188 1.251 1.251 1.251 11,443 1.2514 0.00%
2021-09-20 0 1.790 1.750 1.800 1.790 1.830 78,000 140,280 1.7985 1.251 1.223 1.258 1.251 1.279 111,573 1.2573 -3.24%
2021-09-17 0 1.850 1.810 1.850 - - 0 0 - 1.293 1.265 1.293 - - 0 - 0.00%
2021-09-16 0 1.850 1.810 1.850 1.850 1.850 58,000 107,300 1.8500 1.293 1.265 1.293 1.293 1.293 82,964 1.2933 0.00%
2021-09-15 0 1.850 1.810 1.850 1.810 1.850 26,000 47,280 1.8185 1.293 1.265 1.293 1.265 1.293 37,191 1.2713 0.00%
2021-09-14 0 1.850 1.820 1.850 1.810 1.850 4,000 7,320 1.8300 1.293 1.272 1.293 1.265 1.293 5,722 1.2793 -0.54%
2021-09-13 0 1.860 1.800 1.860 1.860 1.860 20,000 37,200 1.8600 1.300 1.258 1.300 1.300 1.300 28,608 1.3003 -1.59%
2021-09-10 0 1.890 1.800 1.890 - - 0 0 - 1.321 1.258 1.321 - - 0 - 0.00%
2021-09-09 0 1.890 1.800 1.890 1.870 1.900 54,000 101,040 1.8711 1.321 1.258 1.321 1.307 1.328 77,243 1.3081 2.16%
2021-09-08 0 1.850 1.800 1.850 - - 0 0 - 1.293 1.258 1.293 - - 0 - 0.00%
2021-09-07 0 1.850 1.800 1.850 - - 0 0 - 1.293 1.258 1.293 - - 0 - 0.00%
2021-09-06 0 1.850 1.810 1.850 1.800 1.850 82,000 148,540 1.8115 1.293 1.265 1.293 1.258 1.293 117,294 1.2664 -2.63%
2021-09-03 0 1.900 1.850 1.900 1.870 1.950 378,000 724,960 1.9179 1.328 1.293 1.328 1.307 1.363 540,698 1.3408 4.97%
2021-09-02 0 1.810 1.800 1.850 1.800 1.860 130,000 239,800 1.8446 1.265 1.258 1.293 1.258 1.300 185,954 1.2896 -2.16%
2021-09-01 0 1.850 1.800 1.850 1.800 1.850 12,000 21,700 1.8083 1.293 1.258 1.293 1.258 1.293 17,165 1.2642 0.00%
2021-08-31 0 1.850 1.750 1.890 1.850 1.890 56,000 103,840 1.8543 1.293 1.223 1.321 1.293 1.321 80,103 1.2963 0.00%
2021-08-30 0 1.850 1.830 1.850 1.810 1.890 144,000 264,360 1.8358 1.293 1.279 1.293 1.265 1.321 205,980 1.2834 2.21%
2021-08-27 0 1.810 1.750 1.840 1.810 1.820 86,000 155,860 1.8123 1.265 1.223 1.286 1.265 1.272 123,016 1.2670 0.56%
2021-08-26 0 1.800 1.750 1.800 1.800 1.900 172,000 311,900 1.8134 1.258 1.223 1.258 1.258 1.328 246,032 1.2677 1.69%
2021-08-25 0 1.770 1.720 1.780 1.700 1.800 332,000 587,220 1.7687 1.237 1.202 1.244 1.188 1.258 474,899 1.2365 5.99%
2021-08-24 0 1.670 1.640 1.690 - - 0 0 - 1.167 1.147 1.181 - - 0 - 0.00%
2021-08-23 0 1.670 1.670 1.720 - - 0 0 - 1.167 1.167 1.202 - - 0 - -0.00%
2021-08-20 0 1.900 1.880 1.920 1.880 1.900 172,000 325,380 1.8917 1.167 1.155 1.180 1.155 1.167 279,917 1.1624 -1.55%
2021-08-19 0 1.930 1.910 1.930 1.930 1.930 46,000 88,780 1.9300 1.186 1.174 1.186 1.186 1.186 74,861 1.1859 -1.53%
2021-08-18 0 1.960 1.930 1.960 1.920 1.960 20,000 38,800 1.9400 1.204 1.186 1.204 1.180 1.204 32,548 1.1921 0.00%
2021-08-17 0 1.960 1.920 1.960 - - 0 0 - 1.204 1.180 1.204 - - 0 - 0.00%
2021-08-16 0 1.960 1.930 1.960 1.930 1.960 12,000 23,220 1.9350 1.204 1.186 1.204 1.186 1.204 19,529 1.1890 1.55%
2021-08-13 0 1.930 1.930 1.960 1.930 1.930 78,000 150,540 1.9300 1.186 1.186 1.204 1.186 1.186 126,939 1.1859 -1.53%
2021-08-12 0 1.960 1.910 1.960 1.960 1.960 2,000 3,920 1.9600 1.204 1.174 1.204 1.204 1.204 3,255 1.2044 0.00%
2021-08-11 0 1.960 1.880 1.960 1.940 1.960 56,000 108,680 1.9407 1.204 1.155 1.204 1.192 1.204 91,136 1.1925 1.03%
2021-08-10 0 1.940 1.900 1.940 1.900 1.970 56,000 106,940 1.9096 1.192 1.167 1.192 1.167 1.211 91,136 1.1734 2.11%
2021-08-09 0 1.900 1.870 1.900 1.900 1.900 42,000 79,200 1.8857 1.167 1.149 1.167 1.167 1.167 68,352 1.1587 1.06%
2021-08-06 0 1.880 1.820 1.880 1.850 1.880 22,000 40,760 1.8527 1.155 1.118 1.155 1.137 1.155 35,803 1.1384 1.62%
2021-08-05 0 1.850 1.830 1.850 1.840 1.850 160,000 295,400 1.8463 1.137 1.124 1.137 1.131 1.137 260,388 1.1345 2.21%
2021-08-04 0 1.810 1.810 1.850 1.810 1.850 10,000 18,220 1.8220 1.112 1.112 1.137 1.112 1.137 16,274 1.1196 -2.16%
2021-08-03 0 1.850 1.810 1.850 1.840 1.850 26,000 47,860 1.8408 1.137 1.112 1.137 1.131 1.137 42,313 1.1311 2.21%
2021-08-02 0 1.810 1.810 1.830 - - 0 0 - 1.112 1.112 1.124 - - 0 - 0.56%
2021-07-30 0 1.800 1.800 1.850 1.800 1.850 36,000 65,460 1.8183 1.106 1.106 1.137 1.106 1.137 58,587 1.1173 0.00%
2021-07-29 0 1.800 1.800 1.850 1.800 1.850 54,000 97,300 1.8019 1.106 1.106 1.137 1.106 1.137 87,881 1.1072 -1.64%
2021-07-28 0 1.830 1.800 1.830 1.780 1.830 108,000 194,340 1.7994 1.124 1.106 1.124 1.094 1.124 175,762 1.1057 2.81%
2021-07-27 0 1.780 1.750 1.800 1.780 1.820 372,000 672,140 1.8068 1.094 1.075 1.106 1.094 1.118 605,401 1.1102 -2.20%
2021-07-26 0 1.820 1.780 1.820 1.820 1.850 10,000 18,260 1.8260 1.118 1.094 1.118 1.118 1.137 16,274 1.1220 1.11%
2021-07-23 0 1.800 1.790 1.850 - - 0 0 - 1.106 1.100 1.137 - - 0 - 0.00%
2021-07-22 0 1.800 1.800 1.850 1.800 1.850 44,000 80,400 1.8273 1.106 1.106 1.137 1.106 1.137 71,607 1.1228 -3.23%
2021-07-21 0 1.860 1.860 1.870 1.790 1.880 38,000 69,080 1.8179 1.143 1.143 1.149 1.100 1.155 61,842 1.1170 1.64%
2021-07-20 0 1.830 1.780 1.850 - - 0 0 - 1.124 1.094 1.137 - - 0 - 0.00%
2021-07-19 0 1.830 1.790 1.840 - - 0 0 - 1.124 1.100 1.131 - - 0 - 0.00%
2021-07-16 0 1.830 1.830 1.840 1.790 1.850 80,000 143,860 1.7983 1.124 1.124 1.131 1.100 1.137 130,194 1.1050 1.10%
2021-07-15 0 1.810 1.800 1.850 - - 0 0 - 1.112 1.106 1.137 - - 0 - 0.00%
2021-07-14 0 1.810 1.810 1.840 1.800 1.850 18,000 32,640 1.8133 1.112 1.112 1.131 1.106 1.137 29,294 1.1142 -2.16%
2021-07-13 0 1.850 1.800 1.870 1.790 1.870 66,000 122,820 1.8609 1.137 1.106 1.149 1.100 1.149 107,410 1.1435 0.00%
2021-07-12 0 1.850 1.790 1.850 - - 0 0 - 1.137 1.100 1.137 - - 0 - 0.00%
2021-07-09 0 1.850 1.760 1.850 - - 0 0 - 1.137 1.081 1.137 - - 0 - -1.60%
2021-07-08 0 1.880 1.760 1.880 - - 0 0 - 1.155 1.081 1.155 - - 0 - -0.53%
2021-07-07 0 1.890 1.760 1.890 1.800 1.900 14,000 25,400 1.8143 1.161 1.081 1.161 1.106 1.167 22,784 1.1148 5.00%
2021-07-06 0 1.800 1.800 1.850 1.800 1.850 24,000 43,300 1.8042 1.106 1.106 1.137 1.106 1.137 39,058 1.1086 -1.64%
2021-07-05 0 1.830 1.830 1.900 1.830 1.830 24,000 43,920 1.8300 1.124 1.124 1.167 1.124 1.124 39,058 1.1245 1.67%
2021-07-02 0 1.800 1.800 1.880 1.800 1.850 126,000 227,280 1.8038 1.106 1.106 1.155 1.106 1.137 205,055 1.1084 -1.64%
2021-06-30 0 1.830 1.790 1.830 1.750 1.830 948,000 1,665,920 1.7573 1.124 1.100 1.124 1.075 1.124 1,542,797 1.0798 4.57%
2021-06-29 0 1.750 1.700 1.750 1.750 1.750 6,000 10,500 1.7500 1.075 1.045 1.075 1.075 1.075 9,765 1.0753 1.16%
2021-06-28 0 1.730 1.680 1.730 1.680 1.750 40,000 67,940 1.6985 1.063 1.032 1.063 1.032 1.075 65,097 1.0437 1.76%
2021-06-25 0 1.700 1.650 1.740 - - 0 0 - 1.045 1.014 1.069 - - 0 - 0.00%
2021-06-24 0 1.700 1.620 1.700 - - 0 0 - 1.045 0.995 1.045 - - 0 - 0.00%
2021-06-23 0 1.700 1.620 1.700 - - 0 0 - 1.045 0.995 1.045 - - 0 - 0.00%
2021-06-22 0 1.700 1.650 1.700 - - 0 0 - 1.045 1.014 1.045 - - 0 - 0.00%
2021-06-21 0 1.700 1.650 1.740 - - 0 0 - 1.045 1.014 1.069 - - 0 - 0.00%
2021-06-18 0 1.700 1.660 1.740 - - 0 0 - 1.045 1.020 1.069 - - 0 - 0.00%
2021-06-17 0 1.700 1.650 1.740 - - 0 0 - 1.045 1.014 1.069 - - 0 - 0.00%
2021-06-16 0 1.700 1.690 1.720 - - 0 0 - 1.045 1.038 1.057 - - 0 - 0.00%
2021-06-15 0 1.700 1.700 1.740 1.680 1.700 380,000 645,640 1.6991 1.045 1.045 1.069 1.032 1.045 618,421 1.0440 0.00%
2021-06-11 0 1.700 1.690 1.700 1.700 1.700 262,000 445,400 1.7000 1.045 1.038 1.045 1.045 1.045 426,385 1.0446 0.59%
2021-06-10 0 1.690 1.670 1.690 1.690 1.690 26,000 43,940 1.6900 1.038 1.026 1.038 1.038 1.038 42,313 1.0385 -0.59%
2021-06-09 0 1.700 1.660 1.700 1.700 1.700 108,000 183,600 1.7000 1.045 1.020 1.045 1.045 1.045 175,762 1.0446 0.59%
2021-06-08 0 1.690 1.660 1.690 1.660 1.690 14,000 23,300 1.6643 1.038 1.020 1.038 1.020 1.038 22,784 1.0227 0.00%
2021-06-07 0 1.690 1.680 1.690 1.650 1.690 198,000 328,980 1.6615 1.038 1.032 1.038 1.014 1.038 322,230 1.0209 3.05%
2021-06-04 0 1.640 1.620 1.650 - - 0 0 - 1.008 0.995 1.014 - - 0 - 0.00%
2021-06-03 0 1.640 1.640 1.650 1.640 1.650 84,000 137,800 1.6405 1.008 1.008 1.014 1.008 1.014 136,704 1.0080 -0.61%
2021-06-02 0 1.650 1.630 1.650 - - 0 0 - 1.014 1.002 1.014 - - 0 - 0.00%
2021-06-01 0 1.650 1.600 1.650 - - 0 0 - 1.014 0.983 1.014 - - 0 - 0.00%
2021-05-31 0 1.650 1.580 1.650 - - 0 0 - 1.014 0.971 1.014 - - 0 - 0.00%
2021-05-28 0 1.650 1.600 1.650 1.650 1.650 12,000 19,800 1.6500 1.014 0.983 1.014 1.014 1.014 19,529 1.0139 0.00%
2021-05-27 0 1.650 1.620 1.650 1.620 1.650 62,000 100,500 1.6210 1.014 0.995 1.014 0.995 1.014 100,900 0.9960 1.23%
2021-05-26 0 1.630 1.620 1.650 - - 0 0 - 1.002 0.995 1.014 - - 0 - 0.00%
2021-05-25 0 1.630 1.630 1.640 1.630 1.650 672,000 1,107,200 1.6476 1.002 1.002 1.008 1.002 1.014 1,093,628 1.0124 0.62%
2021-05-24 0 1.620 1.610 1.640 1.590 1.620 22,000 35,580 1.6173 0.995 0.989 1.008 0.977 0.995 35,803 0.9938 1.89%
2021-05-21 0 1.590 1.590 1.630 - - 0 0 - 0.977 0.977 1.002 - - 0 - 0.00%
2021-05-20 0 1.590 1.580 1.630 1.590 1.590 40,000 63,600 1.5900 0.977 0.971 1.002 0.977 0.977 65,097 0.9770 -0.62%
2021-05-18 0 1.600 1.600 1.630 - - 0 0 - 0.983 0.983 1.002 - - 0 - 1.27%
2021-05-17 0 1.580 1.580 1.630 - - 0 0 - 0.971 0.971 1.002 - - 0 - 0.00%
2021-05-14 0 1.580 1.570 1.630 - - 0 0 - 0.971 0.965 1.002 - - 0 - 0.00%
2021-05-13 0 1.580 1.580 1.630 - - 0 0 - 0.971 0.971 1.002 - - 0 - 0.00%
2021-05-12 0 1.580 1.580 1.630 1.580 1.630 26,000 41,580 1.5992 0.971 0.971 1.002 0.971 1.002 42,313 0.9827 -1.25%
2021-05-11 0 1.600 1.560 1.600 - - 0 0 - 0.983 0.959 0.983 - - 0 - 0.00%
2021-05-10 0 1.600 1.580 1.630 1.600 1.600 42,000 67,200 1.6000 0.983 0.971 1.002 0.983 0.983 68,352 0.9831 0.00%
2021-05-07 0 1.600 1.580 1.600 1.580 1.600 210,000 335,840 1.5992 0.983 0.971 0.983 0.971 0.983 341,759 0.9827 0.00%
2021-05-06 0 1.600 1.570 1.600 - - 0 0 - 0.983 0.965 0.983 - - 0 - 0.00%
2021-05-05 0 1.600 1.560 1.600 1.590 1.600 24,000 38,340 1.5975 0.983 0.959 0.983 0.977 0.983 39,058 0.9816 1.27%
2021-05-04 0 1.580 1.580 1.600 1.580 1.580 12,000 18,960 1.5800 0.971 0.971 0.983 0.971 0.971 19,529 0.9709 -1.25%
2021-05-03 0 1.600 1.550 1.600 - - 0 0 - 0.983 0.952 0.983 - - 0 - 0.00%
2021-04-30 0 1.600 1.550 1.600 - - 0 0 - 0.983 0.952 0.983 - - 0 - 0.00%
2021-04-29 0 1.600 1.570 1.600 - - 0 0 - 0.983 0.965 0.983 - - 0 - 0.00%
2021-04-28 0 1.600 1.550 1.600 1.580 1.600 10,000 15,840 1.5840 0.983 0.952 0.983 0.971 0.983 16,274 0.9733 1.27%
2021-04-27 0 1.580 1.560 1.600 - - 0 0 - 0.971 0.959 0.983 - - 0 - 0.00%
2021-04-26 0 1.580 1.560 1.600 1.550 1.580 66,000 103,060 1.5615 0.971 0.959 0.983 0.952 0.971 107,410 0.9595 0.00%
2021-04-23 0 1.580 1.540 1.580 1.540 1.580 42,000 64,840 1.5438 0.971 0.946 0.971 0.946 0.971 68,352 0.9486 1.28%
2021-04-22 0 1.560 1.560 1.570 1.520 1.560 132,000 204,260 1.5474 0.959 0.959 0.965 0.934 0.959 214,820 0.9508 -1.27%
2021-04-21 0 1.580 1.550 1.600 - - 0 0 - 0.971 0.952 0.983 - - 0 - 0.00%
2021-04-20 0 1.580 1.560 1.600 - - 0 0 - 0.971 0.959 0.983 - - 0 - 0.00%
2021-04-19 0 1.580 1.550 1.580 - - 0 0 - 0.971 0.952 0.971 - - 0 - 0.00%
2021-04-16 0 1.580 1.540 1.600 - - 0 0 - 0.971 0.946 0.983 - - 0 - 0.00%
2021-04-15 0 1.580 1.550 1.600 - - 0 0 - 0.971 0.952 0.983 - - 0 - 0.00%
2021-04-14 0 1.580 1.560 1.580 - - 0 0 - 0.971 0.959 0.971 - - 0 - 0.00%
2021-04-13 0 1.580 1.560 1.580 - - 0 0 - 0.971 0.959 0.971 - - 0 - 0.00%
2021-04-12 0 1.580 1.580 1.590 1.530 1.580 52,000 80,220 1.5427 0.971 0.971 0.977 0.940 0.971 84,626 0.9479 -0.63%
2021-04-09 0 1.590 1.550 1.600 1.500 1.590 86,000 133,560 1.5530 0.977 0.952 0.983 0.922 0.977 139,958 0.9543 0.63%
2021-04-08 0 1.580 1.570 1.600 - - 0 0 - 0.971 0.965 0.983 - - 0 - 0.00%
2021-04-07 0 1.580 1.580 1.600 1.580 1.580 40,000 63,200 1.5800 0.971 0.971 0.983 0.971 0.971 65,097 0.9709 -0.63%
2021-04-01 0 1.590 1.570 1.600 - - 0 0 - 0.977 0.965 0.983 - - 0 - 0.00%
2021-03-31 0 1.590 1.580 1.600 - - 0 0 - 0.977 0.971 0.983 - - 0 - 0.00%
2021-03-30 0 1.590 1.570 1.600 - - 0 0 - 0.977 0.965 0.983 - - 0 - 0.00%
2021-03-29 0 1.590 1.580 1.600 1.590 1.600 42,000 66,980 1.5948 0.977 0.971 0.983 0.977 0.983 68,352 0.9799 -0.62%
2021-03-26 0 1.600 1.580 1.600 1.600 1.600 420,000 672,000 1.6000 0.983 0.971 0.983 0.983 0.983 683,518 0.9831 0.00%
2021-03-25 0 1.600 1.580 1.600 1.590 1.600 22,000 35,120 1.5964 0.983 0.971 0.983 0.977 0.983 35,803 0.9809 3.90%
2021-03-24 0 1.540 1.530 1.590 1.540 1.600 54,000 85,900 1.5907 0.946 0.940 0.977 0.946 0.983 87,881 0.9775 -0.65%
2021-03-23 0 1.550 1.530 1.590 - - 0 0 - 0.952 0.940 0.977 - - 0 - 0.00%
2021-03-22 0 1.550 1.500 1.590 - - 0 0 - 0.952 0.922 0.977 - - 0 - 0.00%
2021-03-19 0 1.550 1.550 1.590 - - 0 0 - 0.952 0.952 0.977 - - 0 - 0.00%
2021-03-18 0 1.550 1.550 1.590 1.540 1.600 14,000 21,720 1.5514 0.952 0.952 0.977 0.946 0.983 22,784 0.9533 -1.27%
2021-03-17 0 1.570 1.570 1.600 1.570 1.570 2,000 3,140 1.5700 0.965 0.965 0.983 0.965 0.965 3,255 0.9647 -1.87%
2021-03-16 0 1.600 1.580 1.600 1.580 1.600 184,000 290,760 1.5802 0.983 0.971 0.983 0.971 0.983 299,446 0.9710 1.27%
2021-03-15 0 1.580 1.540 1.580 1.570 1.580 400,000 631,760 1.5794 0.971 0.946 0.971 0.965 0.971 650,969 0.9705 3.27%
2021-03-12 0 1.530 1.520 1.570 - - 0 0 - 0.940 0.934 0.965 - - 0 - 0.00%
2021-03-11 0 1.530 1.510 1.570 - - 0 0 - 0.940 0.928 0.965 - - 0 - 0.00%
2021-03-10 0 1.530 1.460 1.570 - - 0 0 - 0.940 0.897 0.965 - - 0 - 0.00%
2021-03-09 0 1.530 1.460 1.570 - - 0 0 - 0.940 0.897 0.965 - - 0 - 0.00%
2021-03-08 0 1.530 1.530 1.570 - - 0 0 - 0.940 0.940 0.965 - - 0 - 0.00%
2021-03-05 0 1.530 1.530 1.540 1.500 1.580 50,000 76,820 1.5364 0.940 0.940 0.946 0.922 0.971 81,371 0.9441 -3.16%
2021-03-04 0 1.580 1.540 1.580 - - 0 0 - 0.971 0.946 0.971 - - 0 - 0.00%
2021-03-03 0 1.580 1.520 1.580 1.510 1.580 6,000 9,300 1.5500 0.971 0.934 0.971 0.928 0.971 9,765 0.9524 2.60%
2021-03-02 0 1.540 1.540 1.580 1.540 1.540 10,000 15,400 1.5400 0.946 0.946 0.971 0.946 0.946 16,274 0.9463 -1.28%
2021-03-01 0 1.560 1.560 1.580 1.560 1.580 40,000 63,000 1.5750 0.959 0.959 0.971 0.959 0.971 65,097 0.9678 -0.64%
2021-02-26 0 1.570 1.570 1.580 1.570 1.580 40,000 63,100 1.5775 0.965 0.965 0.971 0.965 0.971 65,097 0.9693 -0.63%
2021-02-25 0 1.580 1.550 1.580 - - 0 0 - 0.971 0.952 0.971 - - 0 - 0.00%
2021-02-24 0 1.580 1.570 1.580 - - 0 0 - 0.971 0.965 0.971 - - 0 - 0.00%
2021-02-23 0 1.580 1.560 1.580 1.560 1.580 18,000 28,160 1.5644 0.971 0.959 0.971 0.959 0.971 29,294 0.9613 1.28%
2021-02-22 0 1.560 1.560 1.580 1.560 1.580 174,000 274,520 1.5777 0.959 0.959 0.971 0.959 0.971 283,172 0.9694 -1.27%
2021-02-19 0 1.580 1.560 1.580 - - 0 0 - 0.971 0.959 0.971 - - 0 - 0.00%
2021-02-18 0 1.580 1.560 1.580 1.580 1.580 56,000 88,480 1.5800 0.971 0.959 0.971 0.971 0.971 91,136 0.9709 1.28%
2021-02-17 0 1.560 1.550 1.580 - - 0 0 - 0.959 0.952 0.971 - - 0 - 0.00%
2021-02-16 0 1.560 1.540 1.580 - - 0 0 - 0.959 0.946 0.971 - - 0 - 0.00%
2021-02-11 0 1.560 1.520 1.580 - - 0 0 - 0.959 0.934 0.971 - - 0 - 0.00%
2021-02-10 0 1.560 1.520 1.580 - - 0 0 - 0.959 0.934 0.971 - - 0 - 0.00%
2021-02-09 0 1.560 1.530 1.560 - - 0 0 - 0.959 0.940 0.959 - - 0 - -1.27%
2021-02-08 0 1.580 1.530 1.580 1.500 1.580 58,000 88,360 1.5234 0.971 0.940 0.971 0.922 0.971 94,391 0.9361 0.64%
2021-02-05 0 1.570 1.560 1.580 - - 0 0 - 0.965 0.959 0.971 - - 0 - 0.00%
2021-02-04 0 1.570 1.560 1.570 1.570 1.570 10,000 15,700 1.5700 0.965 0.959 0.965 0.965 0.965 16,274 0.9647 0.00%
2021-02-03 0 1.570 1.550 1.580 - - 0 0 - 0.965 0.952 0.971 - - 0 - 0.00%
2021-02-02 0 1.570 1.550 1.570 - - 0 0 - 0.965 0.952 0.965 - - 0 - 0.00%
2021-02-01 0 1.570 1.550 1.580 - - 0 0 - 0.965 0.952 0.971 - - 0 - 0.00%
2021-01-29 0 1.570 1.550 1.580 - - 0 0 - 0.965 0.952 0.971 - - 0 - 0.00%
2021-01-28 0 1.570 1.540 1.580 - - 0 0 - 0.965 0.946 0.971 - - 0 - 0.00%
2021-01-27 0 1.570 1.530 1.570 - - 0 0 - 0.965 0.940 0.965 - - 0 - 0.00%
2021-01-26 0 1.570 1.540 1.570 - - 0 0 - 0.965 0.946 0.965 - - 0 - 0.00%
2021-01-25 0 1.570 1.540 1.570 - - 0 0 - 0.965 0.946 0.965 - - 0 - 0.00%
2021-01-22 0 1.570 1.530 1.580 - - 0 0 - 0.965 0.940 0.971 - - 0 - 0.00%
2021-01-21 0 1.570 1.530 1.570 1.520 1.570 238,000 368,760 1.5494 0.965 0.940 0.965 0.934 0.965 387,327 0.9521 0.00%
2021-01-20 0 1.570 1.520 1.570 1.570 1.570 4,000 6,280 1.5700 0.965 0.934 0.965 0.965 0.965 6,510 0.9647 -0.63%
2021-01-19 0 1.580 1.520 1.580 - - 0 0 - 0.971 0.934 0.971 - - 0 - 0.00%
2021-01-18 0 1.580 1.520 1.580 1.580 1.580 16,000 25,280 1.5800 0.971 0.934 0.971 0.971 0.971 26,039 0.9709 0.00%
2021-01-15 0 1.580 1.520 1.580 - - 0 0 - 0.971 0.934 0.971 - - 0 - 0.00%
2021-01-14 0 1.580 1.520 1.600 - - 0 0 - 0.971 0.934 0.983 - - 0 - 0.00%
2021-01-13 0 1.580 1.580 1.600 1.500 1.580 68,000 105,660 1.5538 0.971 0.971 0.983 0.922 0.971 110,665 0.9548 -1.25%
2021-01-12 0 1.600 1.510 1.700 - - 0 0 - 0.983 0.928 1.045 - - 0 - 0.00%
2021-01-11 0 1.600 1.510 1.600 - - 0 0 - 0.983 0.928 0.983 - - 0 - 0.00%
2021-01-08 0 1.600 1.510 1.600 - - 0 0 - 0.983 0.928 0.983 - - 0 - 0.00%
2021-01-07 0 1.600 1.510 1.600 - - 0 0 - 0.983 0.928 0.983 - - 0 - -0.62%
2021-01-06 0 1.610 1.500 1.610 1.510 1.620 36,000 54,580 1.5161 0.989 0.922 0.989 0.928 0.995 58,587 0.9316 6.62%
2021-01-05 0 1.510 1.510 1.600 - - 0 0 - 0.928 0.928 0.983 - - 0 - 0.67%
2021-01-04 0 1.500 1.500 1.550 1.500 1.510 34,000 51,040 1.5012 0.922 0.922 0.952 0.922 0.928 55,332 0.9224 -3.23%
2020-12-31 0 1.550 1.500 1.550 - - 0 0 - 0.952 0.922 0.952 - - 0 - 0.00%
2020-12-30 0 1.550 1.500 1.550 - - 0 0 - 0.952 0.922 0.952 - - 0 - 0.00%
2020-12-29 0 1.550 1.500 1.550 - - 0 0 - 0.952 0.922 0.952 - - 0 - 0.00%
2020-12-28 0 1.550 1.500 1.550 - - 0 0 - 0.952 0.922 0.952 - - 0 - 0.00%
2020-12-24 0 1.550 1.500 1.600 - - 0 0 - 0.952 0.922 0.983 - - 0 - 0.00%
2020-12-23 0 1.550 1.550 1.590 1.500 1.550 8,000 12,300 1.5375 0.952 0.952 0.977 0.922 0.952 13,019 0.9447 2.65%
2020-12-22 0 1.510 1.500 1.510 1.510 1.510 22,000 33,220 1.5100 0.928 0.922 0.928 0.928 0.928 35,803 0.9278 -3.82%
2020-12-21 0 1.570 1.500 1.600 - - 0 0 - 0.965 0.922 0.983 - - 0 - 0.00%
2020-12-18 0 1.570 1.550 1.630 - - 0 0 - 0.965 0.952 1.002 - - 0 - 0.00%
2020-12-17 0 1.570 1.500 1.630 - - 0 0 - 0.965 0.922 1.002 - - 0 - 0.00%
2020-12-16 0 1.570 1.510 1.600 - - 0 0 - 0.965 0.928 0.983 - - 0 - 0.00%
2020-12-15 0 1.570 1.550 1.570 1.570 1.570 2,000 3,140 1.5700 0.965 0.952 0.965 0.965 0.965 3,255 0.9647 0.64%
2020-12-14 0 1.580 1.580 1.600 1.540 1.540 10,000 15,400 1.5400 0.959 0.959 0.971 0.934 0.934 16,483 0.9343 2.60%
2020-12-11 0 1.540 1.510 1.600 - - 0 0 - 0.934 0.916 0.971 - - 0 - 0.00%
2020-12-10 0 1.540 1.540 1.600 1.540 1.540 10,000 15,400 1.5400 0.934 0.934 0.971 0.934 0.934 16,483 0.9343 -3.75%
2020-12-09 0 1.600 1.530 1.600 - - 0 0 - 0.971 0.928 0.971 - - 0 - 0.00%
2020-12-08 0 1.600 1.590 1.630 1.500 1.630 34,000 52,980 1.5582 0.971 0.965 0.989 0.910 0.989 56,042 0.9454 0.63%
2020-12-07 0 1.590 1.590 1.600 1.590 1.590 98,000 155,820 1.5900 0.965 0.965 0.971 0.965 0.965 161,532 0.9646 3.25%
2020-12-04 0 1.540 1.520 1.630 - - 0 0 - 0.934 0.922 0.989 - - 0 - 0.00%
2020-12-03 0 1.540 1.540 1.590 1.540 1.540 10,000 15,400 1.5400 0.934 0.934 0.965 0.934 0.934 16,483 0.9343 1.32%
2020-12-02 0 1.520 1.500 1.590 - - 0 0 - 0.922 0.910 0.965 - - 0 - 0.00%
2020-12-01 0 1.520 1.500 1.520 1.600 1.600 4,000 6,400 1.6000 0.922 0.910 0.922 0.971 0.971 6,593 0.9707 0.66%
2020-11-30 0 1.510 1.330 1.600 - - 0 0 - 0.916 0.807 0.971 - - 0 - 0.00%
2020-11-27 0 1.510 1.490 1.600 - - 0 0 - 0.916 0.904 0.971 - - 0 - 0.00%
2020-11-26 0 1.510 1.350 1.510 - - 0 0 - 0.916 0.819 0.916 - - 0 - -3.82%
2020-11-25 0 1.570 1.360 1.700 - - 0 0 - 0.953 0.825 1.031 - - 0 - 0.00%
2020-11-24 0 1.570 1.570 1.600 - - 0 0 - 0.953 0.953 0.971 - - 0 - 0.00%
2020-11-23 0 1.570 1.570 1.690 1.570 1.600 18,000 28,680 1.5933 0.953 0.953 1.025 0.953 0.971 29,669 0.9667 3.29%
2020-11-20 0 1.520 1.480 1.520 1.600 1.600 2,000 3,200 1.6000 0.922 0.898 0.922 0.971 0.971 3,297 0.9707 5.56%
2020-11-19 0 1.440 1.440 1.600 1.440 1.440 20,000 28,800 1.4400 0.874 0.874 0.971 0.874 0.874 32,966 0.8736 0.00%
2020-11-18 0 1.440 1.350 1.630 - - 0 0 - 0.874 0.819 0.989 - - 0 - 0.00%
2020-11-17 0 1.440 1.440 1.640 1.430 1.430 14,000 20,020 1.4300 0.874 0.874 0.995 0.868 0.868 23,076 0.8676 -0.69%
2020-11-16 0 1.450 1.400 1.640 1.450 1.450 2,000 2,900 1.4500 0.880 0.849 0.995 0.880 0.880 3,297 0.8797 -0.68%
2020-11-13 0 1.460 1.400 1.460 - - 0 0 - 0.886 0.849 0.886 - - 0 - -1.35%
2020-11-12 0 1.480 1.380 1.480 1.540 1.600 42,000 65,900 1.5690 0.898 0.837 0.898 0.934 0.971 69,228 0.9519 0.00%
2020-11-11 0 1.480 1.330 1.590 - - 0 0 - 0.898 0.807 0.965 - - 0 - 0.00%
2020-11-10 0 1.480 1.330 1.480 1.490 1.500 114,000 170,960 1.4996 0.898 0.807 0.898 0.904 0.910 187,905 0.9098 0.00%
2020-11-09 0 1.480 1.400 1.480 - - 0 0 - 0.898 0.849 0.898 - - 0 - -1.33%
2020-11-06 0 1.500 1.500 1.550 1.500 1.510 44,000 66,040 1.5009 0.910 0.910 0.940 0.910 0.916 72,525 0.9106 0.00%
2020-11-05 0 1.500 1.290 1.500 1.520 1.520 48,000 72,960 1.5200 0.910 0.783 0.910 0.922 0.922 79,118 0.9222 0.00%
2020-11-04 0 1.500 1.300 1.600 - - 0 0 - 0.910 0.789 0.971 - - 0 - 0.00%
2020-11-03 0 1.500 1.500 1.510 1.500 1.520 34,000 51,520 1.5153 0.910 0.910 0.916 0.910 0.922 56,042 0.9193 2.04%
2020-11-02 0 1.470 1.400 1.470 - - 0 0 - 0.892 0.849 0.892 - - 0 - -0.68%
2020-10-30 0 1.480 1.410 1.480 - - 0 0 - 0.898 0.855 0.898 - - 0 - -1.33%
2020-10-29 0 1.500 1.400 1.500 - - 0 0 - 0.910 0.849 0.910 - - 0 - -1.32%
2020-10-28 0 1.520 1.480 1.560 1.480 1.520 78,000 116,640 1.4954 0.922 0.898 0.946 0.898 0.922 128,566 0.9072 2.70%
2020-10-27 0 1.480 1.400 1.480 - - 0 0 - 0.898 0.849 0.898 - - 0 - -1.33%
2020-10-23 0 1.500 1.480 1.530 - - 0 0 - 0.910 0.898 0.928 - - 0 - 0.00%
2020-10-22 0 1.500 1.480 1.510 1.420 1.550 232,000 345,600 1.4897 0.910 0.898 0.916 0.862 0.940 382,403 0.9038 9.49%
2020-10-21 0 1.370 1.370 1.420 - - 0 0 - 0.831 0.831 0.862 - - 0 - 2.24%
2020-10-20 0 1.340 1.330 1.340 - - 0 0 - 0.813 0.807 0.813 - - 0 - -1.47%
2020-10-19 0 1.360 1.360 1.450 1.310 1.310 10,000 13,100 1.3100 0.825 0.825 0.880 0.795 0.795 16,483 0.7948 -8.72%
2020-10-16 0 1.490 1.420 1.490 1.400 1.500 46,000 64,600 1.4043 0.904 0.862 0.904 0.849 0.910 75,821 0.8520 4.20%
2020-10-15 0 1.430 1.420 1.470 1.410 1.460 44,000 63,360 1.4400 0.868 0.862 0.892 0.855 0.886 72,525 0.8736 1.42%
2020-10-14 0 1.410 1.410 1.440 1.370 1.440 84,000 119,720 1.4252 0.855 0.855 0.874 0.831 0.874 138,456 0.8647 2.92%
2020-10-12 0 1.370 1.300 1.410 - - 0 0 - 0.831 0.789 0.855 - - 0 - -2.84%
2020-10-09 0 1.410 1.280 1.340 1.310 1.410 72,000 101,020 1.4031 0.855 0.777 0.813 0.795 0.855 118,677 0.8512 1.44%
2020-10-08 0 1.390 1.380 1.440 1.320 1.390 156,000 213,300 1.3673 0.843 0.837 0.874 0.801 0.843 257,133 0.8295 5.30%
2020-10-07 0 1.320 1.300 1.340 1.270 1.320 166,000 217,960 1.3130 0.801 0.789 0.813 0.770 0.801 273,616 0.7966 3.94%
2020-10-06 0 1.270 1.270 1.290 1.260 1.270 162,000 204,140 1.2601 0.770 0.770 0.783 0.764 0.770 267,023 0.7645 2.42%
2020-10-05 0 1.240 1.220 1.260 - - 0 0 - 0.752 0.740 0.764 - - 0 - 0.00%
2020-09-30 0 1.240 1.210 1.260 - - 0 0 - 0.752 0.734 0.764 - - 0 - 0.00%
2020-09-29 0 1.240 1.240 1.260 1.230 1.230 80,000 98,400 1.2300 0.752 0.752 0.764 0.746 0.746 131,863 0.7462 1.64%
2020-09-28 0 1.220 1.220 1.250 1.190 1.220 100,000 119,660 1.1966 0.740 0.740 0.758 0.722 0.740 164,829 0.7260 0.00%
2020-09-25 0 1.220 1.230 1.260 1.220 1.240 102,000 126,440 1.2396 0.740 0.746 0.764 0.740 0.752 168,125 0.7521 0.83%
2020-09-24 0 1.210 1.190 1.210 - - 0 0 - 0.734 0.722 0.734 - - 0 - -0.82%
2020-09-23 0 1.220 1.210 1.240 - - 0 0 - 0.740 0.734 0.752 - - 0 - 0.00%
2020-09-22 0 1.220 1.180 1.220 - - 0 0 - 0.740 0.716 0.740 - - 0 - 0.00%
2020-09-21 0 1.220 1.200 1.220 1.240 1.240 2,000 2,480 1.2400 0.740 0.728 0.740 0.752 0.752 3,297 0.7523 -0.81%
2020-09-18 0 1.230 1.220 1.230 1.210 1.240 120,000 147,620 1.2302 0.746 0.740 0.746 0.734 0.752 197,794 0.7463 2.50%
2020-09-17 0 1.200 1.200 1.210 1.200 1.200 106,000 127,200 1.2000 0.728 0.728 0.734 0.728 0.728 174,718 0.7280 0.84%
2020-09-16 0 1.190 1.160 1.210 1.190 1.210 170,000 204,800 1.2047 0.722 0.704 0.734 0.722 0.734 280,209 0.7309 -0.83%
2020-09-15 0 1.200 1.170 1.200 - - 0 0 - 0.728 0.710 0.728 - - 0 - 0.00%
2020-09-14 0 1.200 1.170 1.200 - - 0 0 - 0.728 0.710 0.728 - - 0 - 0.00%
2020-09-11 0 1.200 1.170 1.200 1.180 1.200 100,000 118,600 1.1860 0.728 0.710 0.728 0.716 0.728 164,829 0.7195 3.45%
2020-09-10 0 1.160 1.160 1.180 1.160 1.160 150,000 174,000 1.1600 0.704 0.704 0.716 0.704 0.704 247,243 0.7038 -1.69%
2020-09-09 0 1.180 1.160 1.180 - - 0 0 - 0.716 0.704 0.716 - - 0 - 0.00%
2020-09-08 0 1.180 1.150 1.180 - - 0 0 - 0.716 0.698 0.716 - - 0 - 0.00%
2020-09-07 0 1.180 1.160 1.190 - - 0 0 - 0.716 0.704 0.722 - - 0 - 0.00%
2020-09-04 0 1.180 1.170 1.190 1.140 1.220 504,000 581,400 1.1536 0.716 0.710 0.722 0.692 0.740 830,737 0.6999 -4.84%
2020-09-03 0 1.240 1.240 1.260 - - 0 0 - 0.752 0.752 0.764 - - 0 - 0.81%
2020-09-02 0 1.230 1.230 1.250 1.220 1.220 2,000 2,440 1.2200 0.746 0.746 0.758 0.740 0.740 3,297 0.7402 -0.81%
2020-09-01 0 1.240 1.240 1.250 - - 0 0 - 0.752 0.752 0.758 - - 0 - 0.81%
2020-08-31 0 1.230 1.230 1.280 1.220 1.220 10,000 12,200 1.2200 0.746 0.746 0.777 0.740 0.740 16,483 0.7402 -2.38%
2020-08-28 0 1.330 1.290 1.330 1.320 1.340 14,000 18,620 1.3300 0.764 0.741 0.764 0.759 0.770 24,358 0.7644 3.10%
2020-08-27 0 1.290 1.280 1.320 - - 0 0 - 0.741 0.736 0.759 - - 0 - 0.00%
2020-08-26 0 1.290 1.290 1.320 1.290 1.290 6,000 7,740 1.2900 0.741 0.741 0.759 0.741 0.741 10,439 0.7414 0.78%
2020-08-25 0 1.280 1.280 1.320 1.280 1.280 8,000 10,240 1.2800 0.736 0.736 0.759 0.736 0.736 13,919 0.7357 -3.03%
2020-08-24 0 1.320 1.280 1.320 1.320 1.320 2,000 2,640 1.3200 0.759 0.736 0.759 0.759 0.759 3,480 0.7587 0.00%
2020-08-21 0 1.320 1.270 1.320 - - 0 0 - 0.759 0.730 0.759 - - 0 - 0.00%
2020-08-20 0 1.320 1.280 1.320 1.330 1.330 50,000 66,500 1.3300 0.759 0.736 0.759 0.764 0.764 86,993 0.7644 1.54%
2020-08-19 0 1.300 1.270 1.310 - - 0 0 - 0.747 0.730 0.753 - - 0 - 0.00%
2020-08-18 0 1.300 1.270 1.300 1.300 1.300 80,000 104,000 1.3000 0.747 0.730 0.747 0.747 0.747 139,189 0.7472 -0.76%
2020-08-17 0 1.310 1.290 1.320 1.250 1.310 238,000 300,720 1.2635 0.753 0.741 0.759 0.718 0.753 414,086 0.7262 2.34%
2020-08-14 0 1.280 1.270 1.300 - - 0 0 - 0.736 0.730 0.747 - - 0 - 0.00%
2020-08-13 0 1.280 1.260 1.320 1.250 1.280 132,000 167,220 1.2668 0.736 0.724 0.759 0.718 0.736 229,661 0.7281 0.00%
2020-08-12 0 1.280 1.280 1.320 - - 0 0 - 0.736 0.736 0.759 - - 0 - 0.00%
2020-08-11 0 1.280 1.280 1.300 1.280 1.280 10,000 12,800 1.2800 0.736 0.736 0.747 0.736 0.736 17,399 0.7357 1.59%
2020-08-10 0 1.260 1.260 1.310 1.280 1.280 12,000 15,360 1.2800 0.724 0.724 0.753 0.736 0.736 20,878 0.7357 1.61%
2020-08-07 0 1.240 1.230 1.240 1.290 1.320 70,000 90,780 1.2969 0.713 0.707 0.713 0.741 0.759 121,790 0.7454 -4.62%
2020-08-06 0 1.300 1.290 1.300 1.300 1.300 30,000 39,000 1.3000 0.747 0.741 0.747 0.747 0.747 52,196 0.7472 0.00%
2020-08-05 0 1.300 1.290 1.310 1.300 1.300 60,000 78,000 1.3000 0.747 0.741 0.753 0.747 0.747 104,392 0.7472 0.78%
2020-08-04 0 1.290 1.290 1.300 - - 0 0 - 0.741 0.741 0.747 - - 0 - 0.00%
2020-08-03 0 1.290 1.290 1.300 - - 0 0 - 0.741 0.741 0.747 - - 0 - 0.78%
2020-07-31 0 1.280 1.280 1.290 - - 0 0 - 0.736 0.736 0.741 - - 0 - 0.00%
2020-07-30 0 1.280 1.280 1.300 1.270 1.300 78,000 100,440 1.2877 0.736 0.736 0.747 0.730 0.747 135,709 0.7401 0.00%
2020-07-29 0 1.280 1.240 1.280 - - 0 0 - 0.736 0.713 0.736 - - 0 - 0.00%
2020-07-28 0 1.280 1.240 1.290 - - 0 0 - 0.736 0.713 0.741 - - 0 - 0.00%
2020-07-27 0 1.280 1.280 1.290 1.240 1.240 10,000 12,400 1.2400 0.736 0.736 0.741 0.713 0.713 17,399 0.7127 0.00%
2020-07-24 0 1.280 1.220 1.280 - - 0 0 - 0.736 0.701 0.736 - - 0 - -0.78%
2020-07-23 0 1.290 1.220 1.290 - - 0 0 - 0.741 0.701 0.741 - - 0 - 0.00%
2020-07-22 0 1.290 1.230 1.290 - - 0 0 - 0.741 0.707 0.741 - - 0 - 0.00%
2020-07-21 0 1.290 1.230 1.300 - - 0 0 - 0.741 0.707 0.747 - - 0 - 0.00%
2020-07-20 0 1.290 1.230 1.290 - - 0 0 - 0.741 0.707 0.741 - - 0 - -0.77%
2020-07-17 0 1.300 1.210 1.300 - - 0 0 - 0.747 0.695 0.747 - - 0 - 0.00%
2020-07-16 0 1.300 1.210 1.300 1.230 1.300 6,000 7,520 1.2533 0.747 0.695 0.747 0.707 0.747 10,439 0.7204 3.17%
2020-07-15 0 1.260 1.260 1.290 1.250 1.250 6,000 7,500 1.2500 0.724 0.724 0.741 0.718 0.718 10,439 0.7184 0.80%
2020-07-14 0 1.250 1.250 1.290 - - 0 0 - 0.718 0.718 0.741 - - 0 - 0.81%
2020-07-13 0 1.240 1.240 1.290 1.230 1.230 34,000 41,820 1.2300 0.713 0.713 0.741 0.707 0.707 59,155 0.7070 0.81%
2020-07-10 0 1.230 1.230 1.300 1.220 1.250 200,000 245,440 1.2272 0.707 0.707 0.747 0.701 0.718 347,972 0.7053 -4.65%
2020-07-09 0 1.290 1.230 1.290 1.250 1.300 176,000 224,060 1.2731 0.741 0.707 0.741 0.718 0.747 306,215 0.7317 -2.27%
2020-07-08 0 1.320 1.260 1.320 - - 0 0 - 0.759 0.724 0.759 - - 0 - 0.00%
2020-07-07 0 1.320 1.250 1.320 - - 0 0 - 0.759 0.718 0.759 - - 0 - 0.00%
2020-07-06 0 1.320 1.270 1.360 1.280 1.320 112,000 145,440 1.2986 0.759 0.730 0.782 0.736 0.759 194,864 0.7464 1.54%
2020-07-03 0 1.300 1.280 1.300 - - 0 0 - 0.747 0.736 0.747 - - 0 - -0.76%
2020-07-02 0 1.310 1.310 1.390 1.300 1.300 38,000 49,400 1.3000 0.753 0.753 0.799 0.747 0.747 66,115 0.7472 0.77%
2020-06-30 0 1.300 1.280 1.300 1.270 1.300 116,000 150,160 1.2945 0.747 0.736 0.747 0.730 0.747 201,824 0.7440 2.36%
2020-06-29 0 1.270 1.210 1.270 - - 0 0 - 0.730 0.695 0.730 - - 0 - -0.78%
2020-06-26 0 1.280 1.210 1.300 - - 0 0 - 0.736 0.695 0.747 - - 0 - 0.00%
2020-06-24 0 1.280 1.290 1.300 - - 0 0 - 0.736 0.741 0.747 - - 0 - 0.00%
2020-06-23 0 1.280 1.240 1.290 1.230 1.280 12,000 14,860 1.2383 0.736 0.713 0.741 0.707 0.736 20,878 0.7117 0.00%
2020-06-22 0 1.280 1.240 1.280 - - 0 0 - 0.736 0.713 0.736 - - 0 - -1.54%
2020-06-19 0 1.300 1.250 1.300 1.250 1.300 124,000 155,100 1.2508 0.747 0.718 0.747 0.718 0.747 215,742 0.7189 -2.26%
2020-06-18 0 1.330 1.250 1.330 - - 0 0 - 0.764 0.718 0.764 - - 0 - 0.00%
2020-06-17 0 1.330 1.330 1.390 1.290 1.290 14,000 18,060 1.2900 0.764 0.764 0.799 0.741 0.741 24,358 0.7414 0.00%
2020-06-16 0 1.330 1.330 1.390 - - 0 0 - 0.764 0.764 0.799 - - 0 - 0.76%
2020-06-15 0 1.320 1.320 1.350 - - 0 0 - 0.759 0.759 0.776 - - 0 - 1.54%
2020-06-12 0 1.300 1.220 1.300 - - 0 0 - 0.747 0.701 0.747 - - 0 - 0.00%
2020-06-11 0 1.300 1.300 1.350 - - 0 0 - 0.747 0.747 0.776 - - 0 - 1.56%
2020-06-10 0 1.280 1.230 1.280 - - 0 0 - 0.736 0.707 0.736 - - 0 - 0.00%
2020-06-09 0 1.280 1.280 1.340 - - 0 0 - 0.736 0.736 0.770 - - 0 - 2.40%
2020-06-08 0 1.250 1.210 1.350 - - 0 0 - 0.718 0.695 0.776 - - 0 - 0.00%
2020-06-05 0 1.250 1.160 1.250 1.250 1.280 34,000 42,880 1.2612 0.718 0.667 0.718 0.718 0.736 59,155 0.7249 -1.57%
2020-06-04 0 1.270 1.180 1.270 - - 0 0 - 0.730 0.678 0.730 - - 0 - 0.00%
2020-06-03 0 1.270 1.180 1.270 1.180 1.270 4,000 4,900 1.2250 0.730 0.678 0.730 0.678 0.730 6,959 0.7041 7.63%
2020-06-02 0 1.180 1.150 1.180 1.140 1.180 32,000 36,560 1.1425 0.678 0.661 0.678 0.655 0.678 55,675 0.6567 -4.07%
2020-06-01 0 1.230 1.150 1.180 1.150 1.230 104,000 120,760 1.1612 0.707 0.661 0.678 0.661 0.707 180,945 0.6674 -3.15%
2020-05-29 0 1.270 1.150 1.270 - - 0 0 - 0.730 0.661 0.730 - - 0 - 0.00%
2020-05-28 0 1.270 1.150 1.270 - - 0 0 - 0.730 0.661 0.730 - - 0 - 0.00%
2020-05-27 0 1.270 1.150 1.270 - - 0 0 - 0.730 0.661 0.730 - - 0 - 0.00%
2020-05-26 0 1.270 1.150 1.270 - - 0 0 - 0.730 0.661 0.730 - - 0 - 0.00%
2020-05-25 0 1.270 1.150 1.270 - - 0 0 - 0.730 0.661 0.730 - - 0 - 0.00%
2020-05-22 0 1.270 1.160 1.280 1.140 1.270 20,000 23,560 1.1780 0.730 0.667 0.736 0.655 0.730 34,797 0.6771 0.00%
2020-05-21 0 1.270 1.270 1.280 - - 0 0 - 0.730 0.730 0.736 - - 0 - 1.60%
2020-05-20 0 1.250 1.250 1.260 1.220 1.220 38,000 46,360 1.2200 0.718 0.718 0.724 0.701 0.701 66,115 0.7012 -2.34%
2020-05-19 0 1.280 1.220 1.290 - - 12,000 15,480 1.2900 0.736 0.701 0.741 - - 20,878 0.7414 0.00%
2020-05-18 0 1.280 1.220 1.290 - - 0 0 - 0.736 0.701 0.741 - - 0 - 0.00%
2020-05-15 0 1.280 1.280 1.290 1.250 1.250 2,000 2,500 1.2500 0.736 0.736 0.741 0.718 0.718 3,480 0.7184 -0.78%
2020-05-14 0 1.290 1.220 1.290 - - 0 0 - 0.741 0.701 0.741 - - 0 - 0.00%
2020-05-13 0 1.290 1.220 1.290 - - 0 0 - 0.741 0.701 0.741 - - 0 - 0.00%
2020-05-12 0 1.290 1.290 1.320 1.220 1.220 24,000 29,280 1.2200 0.741 0.741 0.759 0.701 0.701 41,757 0.7012 0.00%
2020-05-11 0 1.290 1.220 1.300 1.290 1.290 8,000 10,320 1.2900 0.741 0.701 0.747 0.741 0.741 13,919 0.7414 0.00%
2020-05-08 0 1.290 1.290 1.310 - - 0 0 - 0.741 0.741 0.753 - - 0 - 3.20%
2020-05-07 0 1.250 1.250 1.280 1.250 1.280 50,000 62,800 1.2560 0.718 0.718 0.736 0.718 0.736 86,993 0.7219 -2.34%
2020-05-06 0 1.280 1.250 1.280 1.280 1.280 28,000 35,840 1.2800 0.736 0.718 0.736 0.736 0.736 48,716 0.7357 0.00%
2020-05-05 0 1.280 1.250 1.280 - - 0 0 - 0.736 0.718 0.736 - - 0 - -0.78%
2020-05-04 0 1.290 1.250 1.290 1.220 1.290 6,000 7,600 1.2667 0.741 0.718 0.741 0.701 0.741 10,439 0.7280 1.57%
2020-04-29 0 1.270 1.270 1.280 1.220 1.260 94,000 115,420 1.2279 0.730 0.730 0.736 0.701 0.724 163,547 0.7057 0.00%
2020-04-28 0 1.270 1.270 1.280 1.230 1.230 6,000 7,380 1.2300 0.730 0.730 0.736 0.707 0.707 10,439 0.7070 0.00%
2020-04-27 0 1.270 1.250 1.270 1.250 1.270 94,000 119,020 1.2662 0.730 0.718 0.730 0.718 0.730 163,547 0.7277 0.00%
2020-04-24 0 1.270 1.250 1.270 1.270 1.270 14,000 17,780 1.2700 0.730 0.718 0.730 0.730 0.730 24,358 0.7299 0.79%
2020-04-23 0 1.260 1.220 1.270 1.240 1.260 22,000 27,480 1.2491 0.724 0.701 0.730 0.713 0.724 38,277 0.7179 -0.79%
2020-04-22 0 1.270 1.180 1.270 - - 0 0 - 0.730 0.678 0.730 - - 0 - 0.00%
2020-04-21 0 1.270 1.100 1.270 - - 0 0 - 0.730 0.632 0.730 - - 0 - 0.00%
2020-04-20 0 1.270 1.270 1.280 1.160 1.160 2,000 2,320 1.1600 0.730 0.730 0.736 0.667 0.667 3,480 0.6667 0.79%
2020-04-17 0 1.260 1.210 1.260 1.260 1.260 50,000 62,960 1.2592 0.724 0.695 0.724 0.724 0.724 86,993 0.7237 2.44%
2020-04-16 0 1.230 1.230 1.240 1.200 1.240 208,000 253,720 1.2198 0.707 0.707 0.713 0.690 0.713 361,891 0.7011 -0.81%
2020-04-15 0 1.240 1.200 1.350 - - 0 0 - 0.713 0.690 0.776 - - 0 - 0.00%
2020-04-14 0 1.240 1.210 1.290 - - 0 0 - 0.713 0.695 0.741 - - 0 - 0.00%
2020-04-09 0 1.240 1.100 1.250 - - 0 0 - 0.713 0.632 0.718 - - 0 - 0.00%
2020-04-08 0 1.240 1.190 1.250 - - 0 0 - 0.713 0.684 0.718 - - 0 - 0.00%
2020-04-07 0 1.240 1.200 1.240 - - 0 0 - 0.713 0.690 0.713 - - 0 - -2.36%
2020-04-06 0 1.270 1.200 1.270 - - 0 0 - 0.730 0.690 0.730 - - 0 - -0.78%
2020-04-03 0 1.280 1.190 1.280 - - 0 0 - 0.736 0.684 0.736 - - 0 - -0.78%
2020-04-02 0 1.290 1.150 1.290 - - 0 0 - 0.741 0.661 0.741 - - 0 - 0.00%
2020-04-01 0 1.290 1.290 1.300 1.220 1.250 50,000 61,120 1.2224 0.741 0.741 0.747 0.701 0.718 86,993 0.7026 -3.01%
2020-03-31 0 1.330 1.260 1.330 - - 0 0 - 0.764 0.724 0.764 - - 0 - -0.75%
2020-03-30 0 1.340 1.260 1.340 - - 0 0 - 0.770 0.724 0.770 - - 0 - 0.00%
2020-03-27 0 1.340 1.340 1.350 1.260 1.290 182,000 229,600 1.2615 0.770 0.770 0.776 0.724 0.741 316,654 0.7251 3.88%
2020-03-26 0 1.290 1.290 1.300 1.260 1.260 70,000 88,200 1.2600 0.741 0.741 0.747 0.724 0.724 121,790 0.7242 0.00%
2020-03-25 0 1.290 1.260 1.290 1.290 1.300 12,000 15,540 1.2950 0.741 0.724 0.741 0.741 0.747 20,878 0.7443 -2.27%
2020-03-24 0 1.320 1.320 1.340 1.300 1.300 100,000 130,000 1.3000 0.759 0.759 0.770 0.747 0.747 173,986 0.7472 -1.49%
2020-03-23 0 1.340 1.260 1.340 - - 0 0 - 0.770 0.724 0.770 - - 0 - 0.00%
2020-03-20 0 1.340 1.270 1.340 - - 0 0 - 0.770 0.730 0.770 - - 0 - 0.00%
2020-03-19 0 1.340 1.260 1.340 - - 0 0 - 0.770 0.724 0.770 - - 0 - 0.00%
2020-03-18 0 1.340 1.270 1.340 - - 0 0 - 0.770 0.730 0.770 - - 0 - 0.00%
2020-03-17 0 1.340 1.340 1.380 1.260 1.280 14,000 17,860 1.2757 0.770 0.770 0.793 0.724 0.736 24,358 0.7332 -2.90%
2020-03-16 0 1.380 1.270 1.380 - - 0 0 - 0.793 0.730 0.793 - - 0 - -0.72%
2020-03-13 0 1.390 1.280 1.390 - - 0 0 - 0.799 0.736 0.799 - - 0 - 0.00%
2020-03-12 0 1.390 1.320 1.390 - - 0 0 - 0.799 0.759 0.799 - - 0 - -0.71%
2020-03-11 0 1.400 1.400 1.450 - - 0 0 - 0.805 0.805 0.833 - - 0 - 6.06%
2020-03-10 0 1.320 1.320 1.460 1.320 1.320 20,000 26,400 1.3200 0.759 0.759 0.839 0.759 0.759 34,797 0.7587 -10.81%
2020-03-09 0 1.480 1.480 1.500 - - 0 0 - 0.851 0.851 0.862 - - 0 - 0.68%
2020-03-06 0 1.470 1.300 1.480 - - 0 0 - 0.845 0.747 0.851 - - 0 - 0.00%
2020-03-05 0 1.470 1.470 1.490 - - 0 0 - 0.845 0.845 0.856 - - 0 - 0.68%
2020-03-04 0 1.460 1.400 1.460 - - 0 0 - 0.839 0.805 0.839 - - 0 - -0.68%
2020-03-03 0 1.470 1.470 1.480 - - 0 0 - 0.845 0.845 0.851 - - 0 - 0.68%
2020-03-02 0 1.460 1.400 1.460 - - 0 0 - 0.839 0.805 0.839 - - 0 - 0.00%
2020-02-28 0 1.460 1.350 1.460 - - 0 0 - 0.839 0.776 0.839 - - 0 - -3.31%
2020-02-27 0 1.510 1.510 1.990 - - 0 0 - 0.868 0.868 1.144 - - 0 - 8.63%
2020-02-26 0 1.390 1.320 1.400 - - 0 0 - 0.799 0.759 0.805 - - 0 - 0.00%
2020-02-25 0 1.390 1.310 1.390 - - 0 0 - 0.799 0.753 0.799 - - 0 - -0.71%
2020-02-24 0 1.400 1.300 1.400 1.400 1.400 10,000 14,000 1.4000 0.805 0.747 0.805 0.805 0.805 17,399 0.8047 -3.45%
2020-02-21 0 1.450 1.420 1.450 - - 0 0 - 0.833 0.816 0.833 - - 0 - -2.03%
2020-02-20 0 1.480 1.420 1.500 - - 0 0 - 0.851 0.816 0.862 - - 0 - 0.00%
2020-02-19 0 1.480 1.450 1.480 - - 0 0 - 0.851 0.833 0.851 - - 0 - -0.67%
2020-02-18 0 1.490 1.490 1.500 1.470 1.510 54,000 80,740 1.4952 0.856 0.856 0.862 0.845 0.868 93,952 0.8594 -0.67%
2020-02-17 0 1.500 1.420 1.500 1.440 1.500 36,000 53,760 1.4933 0.862 0.816 0.862 0.828 0.862 62,635 0.8583 4.17%
2020-02-14 0 1.440 1.400 1.440 1.400 1.480 6,000 8,640 1.4400 0.828 0.805 0.828 0.805 0.851 10,439 0.8277 0.00%
2020-02-13 0 1.440 1.400 1.450 - - 0 0 - 0.828 0.805 0.833 - - 0 - 0.00%
2020-02-12 0 1.440 1.370 1.440 1.440 1.450 50,000 72,460 1.4492 0.828 0.787 0.828 0.828 0.833 86,993 0.8329 3.60%
2020-02-11 0 1.390 1.370 1.430 1.370 1.410 308,000 431,540 1.4011 0.799 0.787 0.822 0.787 0.810 535,876 0.8053 -2.80%
2020-02-10 0 1.430 1.430 1.460 - - 0 0 - 0.822 0.822 0.839 - - 0 - 0.70%
2020-02-07 0 1.420 1.400 1.460 1.460 1.460 2,000 2,920 1.4600 0.816 0.805 0.839 0.839 0.839 3,480 0.8391 0.00%
2020-02-06 0 1.420 1.400 1.500 - - 0 0 - 0.816 0.805 0.862 - - 0 - 0.00%
2020-02-05 0 1.420 1.420 1.490 1.410 1.500 26,000 37,120 1.4277 0.816 0.816 0.856 0.810 0.862 45,236 0.8206 0.71%
2020-02-04 0 1.410 1.400 1.500 - - 0 0 - 0.810 0.805 0.862 - - 0 - 0.00%
2020-02-03 0 1.410 1.400 1.490 - - 0 0 - 0.810 0.805 0.856 - - 0 - 0.00%
2020-01-31 0 1.410 1.410 1.500 1.410 1.410 20,000 28,200 1.4100 0.810 0.810 0.862 0.810 0.810 34,797 0.8104 -5.37%
2020-01-30 0 1.490 1.410 1.500 - - 0 0 - 0.856 0.810 0.862 - - 0 - 0.00%
2020-01-29 0 1.490 1.410 1.500 - - 0 0 - 0.856 0.810 0.862 - - 0 - 0.00%
2020-01-24 0 1.490 1.420 1.490 - - 0 0 - 0.856 0.816 0.856 - - 0 - 0.00%
2020-01-23 0 1.490 1.400 1.500 - - 0 0 - 0.856 0.805 0.862 - - 0 - 0.00%
2020-01-22 0 1.490 1.450 1.520 - - 0 0 - 0.856 0.833 0.874 - - 0 - 0.00%
2020-01-21 0 1.490 1.420 1.500 - - 0 0 - 0.856 0.816 0.862 - - 0 - 0.00%
2020-01-20 0 1.490 1.440 1.490 1.490 1.500 6,000 8,980 1.4967 0.856 0.828 0.856 0.856 0.862 10,439 0.8602 -1.97%
2020-01-17 0 1.520 1.470 1.530 - - 0 0 - 0.874 0.845 0.879 - - 0 - 0.00%
2020-01-16 0 1.520 1.470 1.520 - - 0 0 - 0.874 0.845 0.874 - - 0 - -0.65%
2020-01-15 0 1.530 1.530 1.600 - - 0 0 - 0.879 0.879 0.920 - - 0 - 0.66%
2020-01-14 0 1.520 1.520 1.560 1.510 1.570 28,000 42,640 1.5229 0.874 0.874 0.897 0.868 0.902 48,716 0.8753 0.00%
2020-01-13 0 1.520 1.500 1.520 - - 0 0 - 0.874 0.862 0.874 - - 0 - 0.00%
2020-01-10 0 1.520 1.480 1.520 - - 0 0 - 0.874 0.851 0.874 - - 0 - 0.00%
2020-01-09 0 1.520 1.480 1.520 1.480 1.530 124,000 187,880 1.5152 0.874 0.851 0.874 0.851 0.879 215,742 0.8709 -1.94%
2020-01-08 0 1.550 1.530 1.990 - - 0 0 - 0.891 0.879 1.144 - - 0 - 0.00%
2020-01-07 0 1.550 1.550 1.600 1.530 1.530 30,000 45,900 1.5300 0.891 0.891 0.920 0.879 0.879 52,196 0.8794 0.65%
2020-01-06 0 1.540 1.540 1.590 1.530 1.530 10,000 15,300 1.5300 0.885 0.885 0.914 0.879 0.879 17,399 0.8794 0.65%
2020-01-03 0 1.530 1.530 1.590 1.520 1.540 20,000 30,580 1.5290 0.879 0.879 0.914 0.874 0.885 34,797 0.8788 -0.65%
2020-01-02 0 1.540 1.530 1.560 1.530 1.540 12,000 18,460 1.5383 0.885 0.879 0.897 0.879 0.885 20,878 0.8842 1.32%
2019-12-31 0 1.520 1.500 1.570 1.520 1.520 50,000 76,000 1.5200 0.874 0.862 0.902 0.874 0.874 86,993 0.8736 0.00%
2019-12-30 0 1.520 1.520 1.540 1.510 1.520 10,000 15,160 1.5160 0.874 0.874 0.885 0.868 0.874 17,399 0.8713 -1.30%
2019-12-27 0 1.540 1.540 1.550 1.520 1.520 16,000 24,320 1.5200 0.885 0.885 0.891 0.874 0.874 27,838 0.8736 0.65%
2019-12-24 0 1.530 1.500 1.580 - - 0 0 - 0.879 0.862 0.908 - - 0 - 0.00%
2019-12-23 0 1.530 1.530 1.590 1.500 1.500 2,000 3,000 1.5000 0.879 0.879 0.914 0.862 0.862 3,480 0.8621 -3.77%
2019-12-20 0 1.590 1.530 1.580 - - 0 0 - 0.914 0.879 0.908 - - 0 - -0.62%
2019-12-19 0 1.600 1.530 1.590 1.530 1.600 4,000 6,260 1.5650 0.920 0.879 0.914 0.879 0.920 6,959 0.8995 3.23%
2019-12-18 0 1.550 1.520 1.550 1.520 1.520 6,000 9,120 1.5200 0.891 0.874 0.891 0.874 0.874 10,439 0.8736 0.00%
2019-12-17 0 1.550 1.510 1.550 - - 0 0 - 0.891 0.868 0.891 - - 0 - -0.64%
2019-12-16 0 1.580 1.520 1.590 1.580 1.580 20,000 31,600 1.5800 0.897 0.863 0.902 0.897 0.897 35,243 0.8966 -1.25%
2019-12-13 0 1.600 1.520 1.640 - - 0 0 - 0.908 0.863 0.931 - - 0 - 0.00%
2019-12-12 0 1.600 1.600 1.620 - - 0 0 - 0.908 0.908 0.919 - - 0 - 1.27%
2019-12-11 0 1.580 1.520 1.590 - - 0 0 - 0.897 0.863 0.902 - - 0 - -0.63%
2019-12-10 0 1.590 1.590 1.640 - - 0 0 - 0.902 0.902 0.931 - - 0 - 0.63%
2019-12-09 0 1.580 1.580 1.590 - - 0 0 - 0.897 0.897 0.902 - - 0 - 1.94%
2019-12-06 0 1.550 1.510 1.550 1.550 1.550 6,000 9,300 1.5500 0.880 0.857 0.880 0.880 0.880 10,573 0.8796 -1.27%
2019-12-05 0 1.570 1.570 1.580 1.530 1.530 40,000 61,200 1.5300 0.891 0.891 0.897 0.868 0.868 70,487 0.8683 0.00%
2019-12-04 0 1.570 1.530 1.570 1.570 1.570 20,000 31,400 1.5700 0.891 0.868 0.891 0.891 0.891 35,243 0.8909 -1.26%
2019-12-03 0 1.590 1.520 1.590 - - 0 0 - 0.902 0.863 0.902 - - 0 - 0.00%
2019-12-02 0 1.590 1.590 1.630 - - 0 0 - 0.902 0.902 0.925 - - 0 - 0.63%
2019-11-29 0 1.580 1.580 1.640 - - 0 0 - 0.897 0.897 0.931 - - 0 - 2.60%
2019-11-28 0 1.540 1.460 1.600 - - 0 0 - 0.874 0.829 0.908 - - 0 - 0.00%
2019-11-27 0 1.540 1.540 1.550 1.500 1.500 2,000 3,000 1.5000 0.874 0.874 0.880 0.851 0.851 3,524 0.8512 1.32%
2019-11-26 0 1.520 1.520 1.600 - - 0 0 - 0.863 0.863 0.908 - - 0 - 1.33%
2019-11-25 0 1.500 1.500 1.600 - - 0 0 - 0.851 0.851 0.908 - - 0 - 3.45%
2019-11-22 0 1.450 1.450 1.510 1.430 1.450 90,000 128,740 1.4304 0.823 0.823 0.857 0.812 0.823 158,595 0.8118 -3.97%
2019-11-21 0 1.510 1.430 1.520 1.420 1.510 48,000 68,460 1.4263 0.857 0.812 0.863 0.806 0.857 84,584 0.8094 5.59%
2019-11-20 0 1.430 1.430 1.470 1.420 1.420 8,000 11,360 1.4200 0.812 0.812 0.834 0.806 0.806 14,097 0.8058 -2.05%
2019-11-19 0 1.460 1.460 1.550 1.420 1.470 52,000 74,680 1.4362 0.829 0.829 0.880 0.806 0.834 91,633 0.8150 -3.31%
2019-11-18 0 1.510 1.470 1.650 - - 0 0 - 0.857 0.834 0.936 - - 0 - 0.00%
2019-11-15 0 1.510 1.450 1.510 1.520 1.520 12,000 18,240 1.5200 0.857 0.823 0.857 0.863 0.863 21,146 0.8626 -0.66%
2019-11-14 0 1.520 1.500 1.530 1.520 1.540 34,000 52,020 1.5300 0.863 0.851 0.868 0.863 0.874 59,914 0.8683 -2.56%
2019-11-13 0 1.560 1.540 1.560 - - 0 0 - 0.885 0.874 0.885 - - 0 - -1.89%
2019-11-12 0 1.590 1.540 1.590 - - 0 0 - 0.902 0.874 0.902 - - 0 - 0.00%
2019-11-11 0 1.590 1.540 1.590 - - 0 0 - 0.902 0.874 0.902 - - 0 - 0.00%
2019-11-08 0 1.590 1.550 1.590 - - 0 0 - 0.902 0.880 0.902 - - 0 - 0.00%
2019-11-07 0 1.590 1.590 1.600 - - 0 0 - 0.902 0.902 0.908 - - 0 - 0.63%
2019-11-06 0 1.580 1.580 1.600 1.570 1.570 10,000 15,700 1.5700 0.897 0.897 0.908 0.891 0.891 17,622 0.8909 0.64%
2019-11-05 0 1.570 1.540 1.600 - - 0 0 - 0.891 0.874 0.908 - - 0 - 0.00%
2019-11-04 0 1.570 1.540 1.600 1.570 1.570 30,000 47,100 1.5700 0.891 0.874 0.908 0.891 0.891 52,865 0.8909 -1.87%
2019-11-01 0 1.600 1.540 1.600 - - 0 0 - 0.908 0.874 0.908 - - 0 - 0.00%
2019-10-31 0 1.600 1.540 1.600 - - 0 0 - 0.908 0.874 0.908 - - 0 - 0.00%
2019-10-30 0 1.600 1.540 1.600 - - 0 0 - 0.908 0.874 0.908 - - 0 - 0.00%
2019-10-29 0 1.600 1.540 1.600 - - 0 0 - 0.908 0.874 0.908 - - 0 - -2.44%
2019-10-28 0 1.640 1.540 1.640 - - 0 0 - 0.931 0.874 0.931 - - 0 - 0.00%
2019-10-25 0 1.640 1.540 1.650 1.640 1.640 2,000 3,280 1.6400 0.931 0.874 0.936 0.931 0.931 3,524 0.9307 3.14%
2019-10-24 0 1.590 1.540 1.590 1.550 1.590 28,000 43,600 1.5571 0.902 0.874 0.902 0.880 0.902 49,341 0.8837 0.00%
2019-10-23 0 1.590 1.530 1.630 1.590 1.590 14,000 22,260 1.5900 0.902 0.868 0.925 0.902 0.902 24,670 0.9023 -3.64%
2019-10-22 0 1.650 1.530 1.710 1.650 1.650 2,000 3,300 1.6500 0.936 0.868 0.970 0.936 0.936 3,524 0.9363 3.77%
2019-10-21 0 1.590 1.590 1.720 - - 0 0 - 0.902 0.902 0.976 - - 0 - 2.58%
2019-10-18 0 1.550 1.510 1.600 - - 0 0 - 0.880 0.857 0.908 - - 0 - 0.00%
2019-10-17 0 1.550 1.510 1.600 1.520 1.560 108,000 164,860 1.5265 0.880 0.857 0.908 0.863 0.885 190,314 0.8663 -0.64%
2019-10-16 0 1.560 1.530 1.560 1.530 1.560 68,000 104,680 1.5394 0.885 0.868 0.885 0.868 0.885 119,827 0.8736 0.00%
2019-10-15 0 1.560 1.540 1.560 1.560 1.560 8,000 12,480 1.5600 0.885 0.874 0.885 0.885 0.885 14,097 0.8853 -0.64%
2019-10-14 0 1.570 1.520 1.530 1.570 1.570 30,000 47,100 1.5700 0.891 0.863 0.868 0.891 0.891 52,865 0.8909 -3.09%
2019-10-11 0 1.620 1.570 1.620 - - 0 0 - 0.919 0.891 0.919 - - 0 - 0.00%
2019-10-10 0 1.620 1.570 1.650 1.620 1.630 44,000 71,420 1.6232 0.919 0.891 0.936 0.919 0.925 77,535 0.9211 0.62%
2019-10-09 0 1.610 1.610 1.720 - - 0 0 - 0.914 0.914 0.976 - - 0 - 1.90%
2019-10-08 0 1.580 1.510 1.580 - - 0 0 - 0.897 0.857 0.897 - - 0 - 0.00%
2019-10-04 0 1.580 1.500 1.580 1.580 1.580 6,000 9,480 1.5800 0.897 0.851 0.897 0.897 0.897 10,573 0.8966 -1.86%
2019-10-03 0 1.610 1.580 1.710 - - 0 0 - 0.914 0.897 0.970 - - 0 - 0.00%
2019-10-02 0 1.610 1.580 1.720 - - 0 0 - 0.914 0.897 0.976 - - 0 - 0.00%
2019-09-30 0 1.610 1.610 1.990 - - 0 0 - 0.914 0.914 1.129 - - 0 - 1.90%
2019-09-27 0 1.580 1.580 1.590 1.550 1.550 32,000 49,600 1.5500 0.897 0.897 0.902 0.880 0.880 56,389 0.8796 -1.25%
2019-09-26 0 1.600 1.490 1.600 - - 0 0 - 0.908 0.846 0.908 - - 0 - 0.00%
2019-09-25 0 1.600 1.480 1.600 - - 0 0 - 0.908 0.840 0.908 - - 0 - 0.00%
2019-09-24 0 1.600 1.480 1.620 - - 0 0 - 0.908 0.840 0.919 - - 0 - 0.00%
2019-09-23 0 1.600 1.480 1.600 1.600 1.600 32,000 51,200 1.6000 0.908 0.840 0.908 0.908 0.908 56,389 0.9080 1.27%
2019-09-20 0 1.580 1.480 1.800 - - 0 0 - 0.897 0.840 1.021 - - 0 - 0.00%
2019-09-19 0 1.580 1.480 1.590 - - 0 0 - 0.897 0.840 0.902 - - 0 - 0.00%
2019-09-18 0 1.580 1.500 1.580 - - 0 0 - 0.897 0.851 0.897 - - 0 - 0.00%
2019-09-17 0 1.580 1.480 1.580 1.580 1.580 8,000 12,640 1.5800 0.897 0.840 0.897 0.897 0.897 14,097 0.8966 0.00%
2019-09-16 0 1.580 1.500 1.600 1.500 1.580 4,000 6,160 1.5400 0.897 0.851 0.908 0.851 0.897 7,049 0.8739 6.04%
2019-09-13 0 1.490 1.490 1.520 1.470 1.520 64,000 96,200 1.5031 0.846 0.846 0.863 0.834 0.863 112,779 0.8530 0.68%
2019-09-12 0 1.480 1.480 1.520 - - 0 0 - 0.840 0.840 0.863 - - 0 - 0.00%
2019-09-11 0 1.480 1.480 2.180 - - 0 0 - 0.840 0.840 1.237 - - 0 - 0.00%
2019-09-10 0 1.480 1.480 1.580 - - 0 0 - 0.840 0.840 0.897 - - 0 - 0.00%
2019-09-09 0 1.480 1.480 2.180 - - 0 0 - 0.840 0.840 1.237 - - 0 - 0.68%
2019-09-06 0 1.470 1.470 1.680 - - 0 0 - 0.834 0.834 0.953 - - 0 - 0.68%
2019-09-05 0 1.460 1.410 1.680 1.410 1.460 4,000 5,740 1.4350 0.829 0.800 0.953 0.800 0.829 7,049 0.8143 0.00%
2019-09-04 0 1.460 1.460 1.510 1.450 1.510 8,000 11,960 1.4950 0.829 0.829 0.857 0.823 0.857 14,097 0.8484 -3.31%
2019-09-03 0 1.510 1.510 2.000 - - 0 0 - 0.857 0.857 1.135 - - 0 - 1.34%
2019-09-02 0 1.490 1.370 2.000 - - 0 0 - 0.846 0.777 1.135 - - 0 - 0.00%
2019-08-30 0 1.520 1.360 1.810 - - 0 0 - 0.846 0.757 1.007 - - 0 - 0.00%
2019-08-29 0 1.520 1.350 1.600 - - 0 0 - 0.846 0.751 0.890 - - 0 - 0.00%
2019-08-28 0 1.520 1.330 1.590 - - 0 0 - 0.846 0.740 0.884 - - 0 - 0.00%
2019-08-27 0 1.520 1.350 1.590 - - 0 0 - 0.846 0.751 0.884 - - 0 - 0.00%
2019-08-26 0 1.520 1.500 1.590 - - 0 0 - 0.846 0.834 0.884 - - 0 - 0.66%
2019-08-23 0 1.510 1.510 1.560 1.510 1.510 26,000 39,260 1.5100 0.840 0.840 0.868 0.840 0.840 46,739 0.8400 -3.82%
2019-08-22 0 1.570 1.330 1.800 - - 0 0 - 0.873 0.740 1.001 - - 0 - 0.00%
2019-08-21 0 1.570 1.330 1.800 - - 0 0 - 0.873 0.740 1.001 - - 0 - 0.00%
2019-08-20 0 1.570 1.360 1.810 - - 0 0 - 0.873 0.757 1.007 - - 0 - 0.00%
2019-08-19 0 1.570 1.340 1.580 1.500 1.570 4,000 6,140 1.5350 0.873 0.745 0.879 0.834 0.873 7,191 0.8539 3.97%
2019-08-16 0 1.510 1.370 1.600 1.510 1.510 6,000 9,060 1.5100 0.840 0.762 0.890 0.840 0.840 10,786 0.8400 -0.66%
2019-08-15 0 1.520 1.330 1.620 - - 0 0 - 0.846 0.740 0.901 - - 0 - 0.00%
2019-08-14 0 1.520 1.360 1.620 - - 0 0 - 0.846 0.757 0.901 - - 0 - 0.00%
2019-08-13 0 1.520 1.360 1.620 - - 0 0 - 0.846 0.757 0.901 - - 0 - 0.00%
2019-08-12 0 1.520 1.530 1.620 - - 0 0 - 0.846 0.851 0.901 - - 0 - 0.00%
2019-08-09 0 1.520 1.500 1.620 - - 0 0 - 0.846 0.834 0.901 - - 0 - 0.00%
2019-08-08 0 1.520 1.500 1.620 1.360 1.450 30,000 43,220 1.4407 0.846 0.834 0.901 0.757 0.807 53,929 0.8014 1.33%
2019-08-07 0 1.500 1.450 1.620 - - 0 0 - 0.834 0.807 0.901 - - 0 - 0.00%
2019-08-06 0 1.500 1.450 1.990 - - 0 0 - 0.834 0.807 1.107 - - 0 - 0.00%
2019-08-05 0 1.500 1.450 1.990 1.500 1.510 22,000 33,120 1.5055 0.834 0.807 1.107 0.834 0.840 39,548 0.8375 -3.23%
2019-08-02 0 1.550 1.500 1.980 - - 0 0 - 0.862 0.834 1.101 - - 0 - 0.00%
2019-08-01 0 1.550 1.450 1.980 - - 0 0 - 0.862 0.807 1.101 - - 0 - 0.00%
2019-07-31 0 1.550 1.400 2.000 - - 0 0 - 0.862 0.779 1.113 - - 0 - 0.00%
2019-07-30 0 1.550 1.490 2.000 - - 0 0 - 0.862 0.829 1.113 - - 0 - 0.00%
2019-07-29 0 1.550 1.340 1.760 1.540 1.540 10,000 15,400 1.5400 0.862 0.745 0.979 0.857 0.857 17,976 0.8567 0.65%
2019-07-26 0 1.540 1.540 1.770 - - 0 0 - 0.857 0.857 0.985 - - 0 - 0.65%
2019-07-25 0 1.530 1.490 1.700 - - 0 0 - 0.851 0.829 0.946 - - 0 - 0.00%
2019-07-24 0 1.530 1.530 1.740 - - 0 0 - 0.851 0.851 0.968 - - 0 - 0.66%
2019-07-23 0 1.520 1.490 1.750 - - 0 0 - 0.846 0.829 0.973 - - 0 - 0.00%
2019-07-22 0 1.520 1.490 1.760 - - 0 0 - 0.846 0.829 0.979 - - 0 - 0.00%
2019-07-19 0 1.520 1.490 2.000 - - 0 0 - 0.846 0.829 1.113 - - 0 - 0.00%
2019-07-18 0 1.520 1.520 2.000 - - 0 0 - 0.846 0.846 1.113 - - 0 - 1.33%
2019-07-17 0 1.500 1.480 1.730 1.500 1.500 70,000 105,000 1.5000 0.834 0.823 0.962 0.834 0.834 125,835 0.8344 0.00%
2019-07-16 0 1.500 1.400 1.730 - - 0 0 - 0.834 0.779 0.962 - - 0 - 0.00%
2019-07-15 0 1.500 1.500 1.740 - - 0 0 - 0.834 0.834 0.968 - - 0 - 0.00%
2019-07-12 0 1.500 1.490 1.740 - - 0 0 - 0.834 0.829 0.968 - - 0 - 0.00%
2019-07-11 0 1.500 1.510 1.700 - - 0 0 - 0.834 0.840 0.946 - - 0 - 1.35%
2019-07-10 0 1.480 1.480 1.700 - - 0 0 - 0.823 0.823 0.946 - - 0 - 1.37%
2019-07-09 0 1.460 1.430 1.620 - - 0 0 - 0.812 0.795 0.901 - - 0 - 0.00%
2019-07-08 0 1.460 1.460 1.590 1.320 1.460 60,000 80,540 1.3423 0.812 0.812 0.884 0.734 0.812 107,859 0.7467 -12.05%
2019-07-05 0 1.660 1.600 1.660 1.660 1.660 2,000 3,320 1.6600 0.923 0.890 0.923 0.923 0.923 3,595 0.9234 0.61%
2019-07-04 0 1.650 1.600 1.800 - - 0 0 - 0.918 0.890 1.001 - - 0 - 0.00%
2019-07-03 0 1.650 1.600 2.000 - - 0 0 - 0.918 0.890 1.113 - - 0 - 0.00%
2019-07-02 0 1.650 1.600 1.650 - - 0 0 - 0.918 0.890 0.918 - - 0 - -1.20%
2019-06-28 0 1.670 1.610 1.670 - - 0 0 - 0.929 0.896 0.929 - - 0 - -1.18%
2019-06-27 0 1.690 1.630 1.820 - - 0 0 - 0.940 0.907 1.012 - - 0 - 0.00%
2019-06-26 0 1.690 1.600 1.820 - - 0 0 - 0.940 0.890 1.012 - - 0 - 0.00%
2019-06-25 0 1.690 1.600 1.800 - - 0 0 - 0.940 0.890 1.001 - - 0 - 0.00%
2019-06-24 0 1.690 1.600 1.800 - - 0 0 - 0.940 0.890 1.001 - - 0 - 0.00%
2019-06-21 0 1.690 1.600 1.690 1.660 1.690 6,000 10,020 1.6700 0.940 0.890 0.940 0.923 0.940 10,786 0.9290 4.97%
2019-06-20 0 1.610 1.650 1.660 1.600 1.640 150,000 242,680 1.6179 0.896 0.918 0.923 0.890 0.912 269,647 0.9000 -4.73%
2019-06-19 0 1.690 1.690 1.700 1.630 1.650 22,000 36,260 1.6482 0.940 0.940 0.946 0.907 0.918 39,548 0.9169 3.68%
2019-06-18 0 1.630 1.630 1.700 1.630 1.630 56,000 91,680 1.6371 0.907 0.907 0.946 0.907 0.907 100,668 0.9107 0.00%
2019-06-17 0 1.630 1.630 1.700 1.620 1.630 44,000 71,340 1.6214 0.907 0.907 0.946 0.901 0.907 79,096 0.9019 -4.12%
2019-06-14 0 1.700 1.650 1.700 1.650 1.700 14,000 23,300 1.6643 0.946 0.918 0.946 0.918 0.946 25,167 0.9258 3.03%
2019-06-13 0 1.650 1.700 1.710 1.630 1.650 58,000 94,580 1.6307 0.918 0.946 0.951 0.907 0.918 104,263 0.9071 0.00%
2019-06-12 0 1.650 1.650 1.880 - - 0 0 - 0.918 0.918 1.046 - - 0 - 0.61%
2019-06-11 0 1.640 1.640 1.750 1.630 1.630 6,000 9,780 1.6300 0.912 0.912 0.973 0.907 0.907 10,786 0.9067 1.23%
2019-06-10 0 1.620 1.620 1.930 1.610 1.620 30,000 48,340 1.6113 0.901 0.901 1.074 0.896 0.901 53,929 0.8964 -4.14%
2019-06-06 0 1.690 1.620 1.880 - - 0 0 - 0.940 0.901 1.046 - - 0 - 0.00%
2019-06-05 0 1.690 1.610 2.000 - - 0 0 - 0.940 0.896 1.113 - - 0 - 0.00%
2019-06-04 0 1.690 1.620 1.690 1.620 1.690 16,000 26,120 1.6325 0.940 0.901 0.940 0.901 0.940 28,762 0.9081 0.60%
2019-06-03 0 1.680 1.620 1.680 - - 0 0 - 0.935 0.901 0.935 - - 0 - 0.00%
2019-05-31 0 1.680 1.610 1.680 - - 0 0 - 0.935 0.896 0.935 - - 0 - 0.00%
2019-05-30 0 1.680 1.630 1.920 - - 0 0 - 0.935 0.907 1.068 - - 0 - 0.00%
2019-05-29 0 1.680 1.630 1.680 - - 0 0 - 0.935 0.907 0.935 - - 0 - 0.00%
2019-05-28 0 1.680 1.620 2.000 - - 0 0 - 0.935 0.901 1.113 - - 0 - 0.00%
2019-05-27 0 1.680 1.620 1.920 - - 2,000 3,840 1.9200 0.935 0.901 1.068 - - 3,595 1.0681 0.00%
2019-05-24 0 1.680 1.760 1.920 - - 0 0 - 0.935 0.979 1.068 - - 0 - 0.00%
2019-05-23 0 1.680 1.630 1.680 - - 0 0 - 0.935 0.907 0.935 - - 0 - -1.18%
2019-05-22 0 1.700 1.620 1.700 - - 0 0 - 0.946 0.901 0.946 - - 0 - 0.00%
2019-05-21 0 1.700 1.630 1.700 - - 0 0 - 0.946 0.907 0.946 - - 0 - 0.00%
2019-05-20 0 1.700 1.610 1.700 - - 0 0 - 0.946 0.896 0.946 - - 0 - 0.00%
2019-05-17 0 1.700 1.630 1.700 - - 0 0 - 0.946 0.907 0.946 - - 0 - 0.00%
2019-05-16 0 1.700 1.620 1.700 1.700 1.700 22,000 37,400 1.7000 0.946 0.901 0.946 0.946 0.946 39,548 0.9457 4.94%
2019-05-15 0 1.620 1.620 1.700 - - 0 0 - 0.901 0.901 0.946 - - 0 - 0.00%
2019-05-14 0 1.620 1.620 1.680 1.620 1.650 60,000 97,360 1.6227 0.901 0.901 0.935 0.901 0.918 107,859 0.9027 -3.57%
2019-05-10 0 1.680 1.620 2.180 - - 0 0 - 0.935 0.901 1.213 - - 0 - 0.00%
2019-05-09 0 1.680 1.630 1.700 - - 0 0 - 0.935 0.907 0.946 - - 0 - 0.00%
2019-05-08 0 1.680 1.680 2.180 - - 0 0 - 0.935 0.935 1.213 - - 0 - 0.00%
2019-05-07 0 1.680 1.660 1.680 1.680 1.690 18,000 30,320 1.6844 0.935 0.923 0.935 0.935 0.940 32,358 0.9370 1.82%
2019-05-06 0 1.650 1.650 1.780 1.600 1.610 12,000 19,220 1.6017 0.918 0.918 0.990 0.890 0.896 21,572 0.8910 -7.30%
2019-05-03 0 1.780 1.660 1.800 - - 0 0 - 0.990 0.923 1.001 - - 0 - 0.00%
2019-05-02 0 1.780 1.640 1.800 - - 0 0 - 0.990 0.912 1.001 - - 0 - 0.00%
2019-04-30 0 1.780 1.630 1.820 - - 0 0 - 0.990 0.907 1.012 - - 0 - 0.00%
2019-04-29 0 1.780 1.630 1.820 1.780 1.780 2,000 3,560 1.7800 0.990 0.907 1.012 0.990 0.990 3,595 0.9902 0.00%
2019-04-26 0 1.780 1.630 1.780 1.650 1.780 20,000 33,260 1.6630 0.990 0.907 0.990 0.918 0.990 35,953 0.9251 7.88%
2019-04-25 0 1.650 1.620 1.650 1.630 1.650 26,000 42,480 1.6338 0.918 0.901 0.918 0.907 0.918 46,739 0.9089 0.00%
2019-04-24 0 1.650 1.630 1.650 1.650 1.650 10,000 16,500 1.6500 0.918 0.907 0.918 0.918 0.918 17,976 0.9179 -0.60%
2019-04-23 0 1.660 1.630 1.660 1.660 1.660 22,000 36,520 1.6600 0.923 0.907 0.923 0.923 0.923 39,548 0.9234 0.00%
2019-04-18 0 1.660 1.660 1.670 1.640 1.650 64,000 105,080 1.6419 0.923 0.923 0.929 0.912 0.918 115,049 0.9133 -1.78%
2019-04-17 0 1.690 1.690 1.700 1.650 1.650 20,000 33,000 1.6500 0.940 0.940 0.946 0.918 0.918 35,953 0.9179 1.20%
2019-04-16 0 1.670 1.670 1.690 1.670 1.690 52,000 87,040 1.6738 0.929 0.929 0.940 0.929 0.940 93,478 0.9311 -1.76%
2019-04-15 0 1.700 1.630 1.700 1.700 1.700 2,000 3,400 1.7000 0.946 0.907 0.946 0.946 0.946 3,595 0.9457 0.00%
2019-04-12 0 1.700 1.630 1.750 1.640 1.700 16,000 26,760 1.6725 0.946 0.907 0.973 0.912 0.946 28,762 0.9304 -3.41%
2019-04-11 0 1.760 1.650 1.760 - - 0 0 - 0.979 0.918 0.979 - - 0 - 0.00%
2019-04-10 0 1.760 1.660 1.760 1.560 1.760 66,000 105,860 1.6039 0.979 0.923 0.979 0.868 0.979 118,645 0.8922 0.00%
2019-04-09 0 1.760 1.760 1.820 - - 0 0 - 0.979 0.979 1.012 - - 0 - 3.53%
2019-04-08 0 1.700 1.700 1.750 1.700 1.700 12,000 20,400 1.7000 0.946 0.946 0.973 0.946 0.946 21,572 0.9457 -6.08%
2019-04-04 0 1.810 1.650 1.820 1.810 1.810 82,000 148,420 1.8100 1.007 0.918 1.012 1.007 1.007 147,407 1.0069 -0.55%
2019-04-03 0 1.820 1.650 1.820 - - 0 0 - 1.012 0.918 1.012 - - 0 - 0.00%
2019-04-02 0 1.820 1.640 1.820 1.620 1.820 10,000 17,360 1.7360 1.012 0.912 1.012 0.901 1.012 17,976 0.9657 0.00%
2019-04-01 0 1.820 1.660 1.820 - - 0 0 - 1.012 0.923 1.012 - - 0 - 0.00%
2019-03-29 0 1.820 1.680 1.840 - - 0 0 - 1.012 0.935 1.024 - - 0 - 0.00%
2019-03-28 0 1.820 1.680 1.820 - - 0 0 - 1.012 0.935 1.012 - - 0 - 0.00%
2019-03-27 0 1.820 1.640 1.840 - - 0 0 - 1.012 0.912 1.024 - - 0 - 0.00%
2019-03-26 0 1.820 1.680 1.840 - - 0 0 - 1.012 0.935 1.024 - - 0 - 0.00%
2019-03-25 0 1.820 1.710 1.820 - - 0 0 - 1.012 0.951 1.012 - - 0 - -1.09%
2019-03-22 0 1.840 1.780 1.840 1.800 1.840 42,000 75,680 1.8019 1.024 0.990 1.024 1.001 1.024 75,501 1.0024 1.10%
2019-03-21 0 1.820 1.730 1.820 - - 0 0 - 1.012 0.962 1.012 - - 0 - 0.00%
2019-03-20 0 1.820 1.730 1.840 - - 0 0 - 1.012 0.962 1.024 - - 0 - 0.00%
2019-03-19 0 1.820 1.730 1.820 1.820 1.830 16,000 29,220 1.8263 1.012 0.962 1.012 1.012 1.018 28,762 1.0159 -0.55%
2019-03-18 0 1.830 1.780 1.830 1.780 1.830 4,000 7,220 1.8050 1.018 0.990 1.018 0.990 1.018 7,191 1.0041 0.55%
2019-03-15 0 1.820 1.720 1.840 - - 0 0 - 1.012 0.957 1.024 - - 0 - 0.00%
2019-03-14 0 1.820 1.730 1.840 - - 0 0 - 1.012 0.962 1.024 - - 0 - 0.00%
2019-03-13 0 1.820 1.820 1.840 - - 0 0 - 1.012 1.012 1.024 - - 0 - 1.11%
2019-03-12 0 1.800 1.730 1.800 1.800 1.800 4,000 7,200 1.8000 1.001 0.962 1.001 1.001 1.001 7,191 1.0013 -2.17%
2019-03-11 0 1.840 1.700 1.840 - - 0 0 - 1.024 0.946 1.024 - - 0 - 0.00%
2019-03-08 0 1.840 1.740 1.850 1.840 1.840 124,000 228,160 1.8400 1.024 0.968 1.029 1.024 1.024 222,908 1.0236 0.00%
2019-03-07 0 1.840 1.660 1.850 - - 0 0 - 1.024 0.923 1.029 - - 0 - 0.00%
2019-03-06 0 1.840 1.740 1.840 - - 0 0 - 1.024 0.968 1.024 - - 0 - -0.54%
2019-03-05 0 1.850 1.740 1.880 - - 0 0 - 1.029 0.968 1.046 - - 0 - 0.00%
2019-03-04 0 1.850 1.710 1.880 - - 0 0 - 1.029 0.951 1.046 - - 0 - 0.00%
2019-03-01 0 1.850 1.750 1.850 - - 0 0 - 1.029 0.973 1.029 - - 0 - -0.54%
2019-02-28 0 1.860 1.760 1.860 - - 0 0 - 1.035 0.979 1.035 - - 0 - 0.00%
2019-02-27 0 1.860 1.740 1.870 1.860 1.860 2,000 3,720 1.8600 1.035 0.968 1.040 1.035 1.035 3,595 1.0347 1.09%
2019-02-26 0 1.840 1.740 1.870 - - 0 0 - 1.024 0.968 1.040 - - 0 - 0.00%
2019-02-25 0 1.840 1.750 1.880 - - 0 0 - 1.024 0.973 1.046 - - 0 - 0.00%
2019-02-22 0 1.840 1.860 1.890 - - 0 0 - 1.024 1.035 1.051 - - 0 - 0.00%
2019-02-21 0 1.840 1.720 1.840 - - 0 0 - 1.024 0.957 1.024 - - 0 - -2.13%
2019-02-20 0 1.880 1.720 1.890 - - 0 0 - 1.046 0.957 1.051 - - 0 - 0.00%
2019-02-19 0 1.880 1.700 1.880 - - 0 0 - 1.046 0.946 1.046 - - 0 - 0.00%
2019-02-18 0 1.880 1.710 1.880 1.800 1.880 18,000 32,700 1.8167 1.046 0.951 1.046 1.001 1.046 32,358 1.0106 2.73%
2019-02-15 0 1.830 1.700 1.830 - - 0 0 - 1.018 0.946 1.018 - - 0 - -1.61%
2019-02-14 0 1.860 1.680 1.860 1.840 1.860 18,000 33,160 1.8422 1.035 0.935 1.035 1.024 1.035 32,358 1.0248 1.09%
2019-02-13 0 1.840 1.700 1.840 - - 0 0 - 1.024 0.946 1.024 - - 0 - -1.08%
2019-02-12 0 1.860 1.780 1.860 1.820 1.860 82,000 150,960 1.8410 1.035 0.990 1.035 1.012 1.035 147,407 1.0241 2.76%
2019-02-11 0 1.810 1.680 1.810 - - 0 0 - 1.007 0.935 1.007 - - 0 - 0.00%
2019-02-08 0 1.810 1.670 1.810 1.780 1.820 14,000 25,000 1.7857 1.007 0.929 1.007 0.990 1.012 25,167 0.9934 1.69%
2019-02-04 0 1.780 1.640 1.810 - - 0 0 - 0.990 0.912 1.007 - - 0 - 0.00%
2019-02-01 0 1.780 1.660 1.800 - - 0 0 - 0.990 0.923 1.001 - - 0 - 0.00%
2019-01-31 0 1.780 1.680 1.810 - - 0 0 - 0.990 0.935 1.007 - - 0 - 0.00%
2019-01-30 0 1.780 1.680 1.800 - - 0 0 - 0.990 0.935 1.001 - - 0 - 0.00%
2019-01-29 0 1.780 1.680 1.800 - - 0 0 - 0.990 0.935 1.001 - - 0 - 0.00%
2019-01-28 0 1.780 1.660 1.810 - - 0 0 - 0.990 0.923 1.007 - - 0 - 0.00%
2019-01-25 0 1.780 1.660 1.800 - - 0 0 - 0.990 0.923 1.001 - - 0 - 0.00%
2019-01-24 0 1.780 1.640 1.800 1.760 1.780 8,759 15,433 1.7620 0.990 0.912 1.001 0.979 0.990 15,746 0.9801 1.14%
2019-01-23 0 1.760 1.700 1.770 - - 0 0 - 0.979 0.946 0.985 - - 0 - 0.00%
2019-01-22 0 1.760 1.640 1.760 1.770 1.770 6,000 10,620 1.7700 0.979 0.912 0.979 0.985 0.985 10,786 0.9846 0.00%
2019-01-21 0 1.760 1.770 1.820 - - 0 0 - 0.979 0.985 1.012 - - 0 - 1.15%
2019-01-18 0 1.740 1.680 1.740 1.720 1.740 3,170,000 5,452,480 1.7200 0.968 0.935 0.968 0.957 0.968 5,698,532 0.9568 1.16%
2019-01-17 0 1.720 1.720 1.740 - - 0 0 - 0.957 0.957 0.968 - - 0 - 0.00%
2019-01-16 0 1.720 1.620 1.730 1.660 1.720 8,000 13,400 1.6750 0.957 0.901 0.962 0.923 0.957 14,381 0.9318 1.78%
2019-01-15 0 1.690 1.660 1.690 1.660 1.690 46,000 77,440 1.6835 0.940 0.923 0.940 0.923 0.940 82,692 0.9365 1.81%
2019-01-14 0 1.660 1.660 1.690 - - 0 0 - 0.923 0.923 0.940 - - 0 - 0.00%
2019-01-11 0 1.660 1.660 1.680 - - 0 0 - 0.923 0.923 0.935 - - 0 - 2.47%
2019-01-10 0 1.620 1.620 1.690 1.620 1.620 20,000 32,400 1.6200 0.901 0.901 0.940 0.901 0.901 35,953 0.9012 0.00%
2019-01-09 0 1.620 1.610 1.620 1.660 1.690 48,000 80,440 1.6758 0.901 0.896 0.901 0.923 0.940 86,287 0.9322 0.62%
2019-01-08 0 1.610 1.600 1.610 1.670 1.690 26,000 43,500 1.6731 0.896 0.890 0.896 0.929 0.940 46,739 0.9307 -3.59%
2019-01-07 0 1.670 1.670 1.690 1.660 1.690 82,000 137,040 1.6712 0.929 0.929 0.940 0.923 0.940 147,407 0.9297 2.45%
2019-01-04 0 1.630 1.600 1.620 1.630 1.670 32,000 53,360 1.6675 0.907 0.890 0.901 0.907 0.929 57,525 0.9276 -1.81%
2019-01-03 0 1.660 1.580 1.660 1.590 1.710 14,000 22,860 1.6329 0.923 0.879 0.923 0.884 0.951 25,167 0.9083 4.40%
2019-01-02 0 1.590 1.580 1.610 1.590 1.610 148,000 236,800 1.6000 0.884 0.879 0.896 0.884 0.896 266,051 0.8901 -1.85%
2018-12-31 0 1.620 1.600 1.620 1.600 1.650 136,000 217,980 1.6028 0.901 0.890 0.901 0.890 0.918 244,480 0.8916 -5.26%
2018-12-28 0 1.710 1.600 1.710 - - 0 0 - 0.951 0.890 0.951 - - 0 - -0.58%
2018-12-27 0 1.720 1.600 1.720 - - 0 0 - 0.957 0.890 0.957 - - 0 - -0.58%
2018-12-24 0 1.730 1.730 1.740 - - 0 0 - 0.962 0.962 0.968 - - 0 - 0.58%
2018-12-21 0 1.720 1.580 1.720 - - 0 0 - 0.957 0.879 0.957 - - 0 - 0.00%
2018-12-20 0 1.720 1.580 1.720 - - 0 0 - 0.957 0.879 0.957 - - 0 - 0.00%
2018-12-19 0 1.720 1.580 1.720 1.710 1.720 52,000 89,380 1.7188 0.957 0.879 0.957 0.951 0.957 93,478 0.9562 -0.58%
2018-12-18 0 1.730 1.730 1.740 - - 0 0 - 0.962 0.962 0.968 - - 0 - 3.59%
2018-12-17 0 1.670 1.670 1.680 - - 0 0 - 0.929 0.929 0.935 - - 0 - 0.00%
2018-12-14 0 1.680 1.630 1.680 1.620 1.680 202,000 327,360 1.6206 0.929 0.901 0.929 0.896 0.929 365,299 0.8961 -3.45%
2018-12-13 0 1.740 1.600 1.740 - - 0 0 - 0.962 0.885 0.962 - - 0 - 0.00%
2018-12-12 0 1.740 1.620 1.740 - - 0 0 - 0.962 0.896 0.962 - - 0 - 0.00%
2018-12-11 0 1.740 1.640 1.740 - - 0 0 - 0.962 0.907 0.962 - - 0 - 0.00%
2018-12-10 0 1.740 1.620 1.740 - - 0 0 - 0.962 0.896 0.962 - - 0 - 0.00%
2018-12-07 0 1.740 1.200 1.740 - - 0 0 - 0.962 0.664 0.962 - - 0 - 0.00%
2018-12-06 0 1.740 1.620 1.740 - - 0 0 - 0.962 0.896 0.962 - - 0 - 0.00%
2018-12-05 0 1.740 1.650 1.740 - - 0 0 - 0.962 0.912 0.962 - - 0 - -0.57%
2018-12-04 0 1.750 1.700 1.750 - - 0 0 - 0.968 0.940 0.968 - - 0 - -0.57%
2018-12-03 0 1.760 1.710 1.760 - - 0 0 - 0.973 0.946 0.973 - - 0 - -0.56%
2018-11-30 0 1.770 1.710 1.770 1.690 1.780 234,000 406,200 1.7359 0.979 0.946 0.979 0.935 0.984 423,168 0.9599 1.72%
2018-11-29 0 1.740 1.680 1.740 1.680 1.740 46,000 78,780 1.7126 0.962 0.929 0.962 0.929 0.962 83,187 0.9470 0.00%
2018-11-28 0 1.740 1.690 1.740 - - 0 0 - 0.962 0.935 0.962 - - 0 - 0.00%
2018-11-27 0 1.740 1.690 1.740 - - 0 0 - 0.962 0.935 0.962 - - 0 - 0.00%
2018-11-26 0 1.740 1.690 1.740 - - 0 0 - 0.962 0.935 0.962 - - 0 - 0.00%
2018-11-23 0 1.740 1.690 1.740 - - 0 0 - 0.962 0.935 0.962 - - 0 - 0.00%
2018-11-22 0 1.740 1.690 1.740 1.710 1.740 4,000 6,900 1.7250 0.962 0.935 0.962 0.946 0.962 7,234 0.9539 0.00%
2018-11-21 0 1.740 1.690 1.780 - - 0 0 - 0.962 0.935 0.984 - - 0 - 0.00%
2018-11-20 0 1.740 1.690 1.780 1.740 1.740 2,000 3,480 1.7400 0.962 0.935 0.984 0.962 0.962 3,617 0.9622 -1.69%
2018-11-19 0 1.770 1.690 1.770 1.780 1.780 2,000 3,560 1.7800 0.979 0.935 0.979 0.984 0.984 3,617 0.9843 1.72%
2018-11-16 0 1.740 1.690 1.790 - - 0 0 - 0.962 0.935 0.990 - - 0 - 0.00%
2018-11-15 0 1.740 1.690 1.780 - - 0 0 - 0.962 0.935 0.984 - - 0 - 0.00%
2018-11-14 0 1.740 1.700 1.790 - - 0 0 - 0.962 0.940 0.990 - - 0 - 0.00%
2018-11-13 0 1.740 1.700 1.780 1.690 1.780 10,000 17,180 1.7180 0.962 0.940 0.984 0.935 0.984 18,084 0.9500 -2.25%
2018-11-12 0 1.780 1.680 1.790 - - 0 0 - 0.984 0.929 0.990 - - 0 - 0.00%
2018-11-09 0 1.780 1.680 1.790 - - 0 0 - 0.984 0.929 0.990 - - 0 - 0.00%
2018-11-08 0 1.780 1.680 1.810 - - 0 0 - 0.984 0.929 1.001 - - 0 - 0.00%
2018-11-07 0 1.780 1.780 1.790 1.740 1.740 2,000 3,480 1.7400 0.984 0.984 0.990 0.962 0.962 3,617 0.9622 1.71%
2018-11-06 0 1.750 1.720 1.780 - - 0 0 - 0.968 0.951 0.984 - - 0 - 0.00%
2018-11-05 0 1.750 1.680 1.790 - - 0 0 - 0.968 0.929 0.990 - - 0 - 0.00%
2018-11-02 0 1.750 1.720 1.790 1.720 1.750 12,000 20,720 1.7267 0.968 0.951 0.990 0.951 0.968 21,701 0.9548 1.74%
2018-11-01 0 1.720 1.680 1.720 1.680 1.720 224,000 379,740 1.6953 0.951 0.929 0.951 0.929 0.951 405,084 0.9374 0.00%
2018-10-31 0 1.720 1.690 1.720 1.720 1.720 10,000 17,200 1.7200 0.951 0.935 0.951 0.951 0.951 18,084 0.9511 0.00%
2018-10-30 0 1.720 1.680 1.720 1.680 1.720 80,000 134,960 1.6870 0.951 0.929 0.951 0.929 0.951 144,673 0.9329 0.00%
2018-10-29 0 1.720 1.680 1.720 - - 0 0 - 0.951 0.929 0.951 - - 0 - -1.15%
2018-10-26 0 1.740 1.700 1.740 1.740 1.740 10,000 17,400 1.7400 0.962 0.940 0.962 0.962 0.962 18,084 0.9622 0.00%
2018-10-25 0 1.740 1.600 1.740 1.700 1.740 102,000 173,480 1.7008 0.962 0.885 0.962 0.940 0.962 184,458 0.9405 0.00%
2018-10-24 0 1.740 1.700 1.740 - - 0 0 - 0.962 0.940 0.962 - - 0 - 0.00%
2018-10-23 0 1.740 1.690 1.740 1.690 1.740 22,000 37,380 1.6991 0.962 0.935 0.962 0.935 0.962 39,785 0.9396 -1.14%
2018-10-22 0 1.760 1.690 1.760 1.760 1.760 82,000 144,320 1.7600 0.973 0.935 0.973 0.973 0.973 148,290 0.9732 -0.56%
2018-10-19 0 1.770 1.790 1.800 1.760 1.780 252,000 445,200 1.7667 0.979 0.990 0.995 0.973 0.984 455,719 0.9769 -1.67%
2018-10-18 0 1.800 1.730 1.810 - - 0 0 - 0.995 0.957 1.001 - - 0 - 0.00%
2018-10-16 0 1.800 1.700 1.810 - - 0 0 - 0.995 0.940 1.001 - - 0 - 0.00%
2018-10-15 0 1.800 1.790 1.800 1.760 1.800 22,000 39,200 1.7818 0.995 0.990 0.995 0.973 0.995 39,785 0.9853 0.56%
2018-10-12 0 1.790 1.790 1.800 1.180 1.780 24,000 40,320 1.6800 0.990 0.990 0.995 0.653 0.984 43,402 0.9290 0.00%
2018-10-11 0 1.790 1.760 1.800 1.790 1.790 68,000 121,000 1.7794 0.990 0.973 0.995 0.990 0.990 122,972 0.9840 -2.19%
2018-10-10 0 1.830 1.750 1.850 - - 0 0 - 1.012 0.968 1.023 - - 0 - 0.00%
2018-10-09 0 1.830 1.760 1.830 - - 0 0 - 1.012 0.973 1.012 - - 0 - 0.00%
2018-10-08 0 1.830 1.760 1.900 - - 0 0 - 1.012 0.973 1.051 - - 0 - 0.00%
2018-10-05 0 1.830 1.760 1.830 - - 0 0 - 1.012 0.973 1.012 - - 0 - -1.08%
2018-10-04 0 1.850 1.760 1.900 - - 0 0 - 1.023 0.973 1.051 - - 0 - 0.00%
2018-10-03 0 1.850 1.760 1.900 1.850 1.850 10,000 18,500 1.8500 1.023 0.973 1.051 1.023 1.023 18,084 1.0230 0.00%
2018-10-02 0 1.850 1.760 1.850 - - 0 0 - 1.023 0.973 1.023 - - 0 - 0.00%
2018-09-28 0 1.850 1.760 1.850 1.810 1.850 50,000 92,000 1.8400 1.023 0.973 1.023 1.001 1.023 90,420 1.0175 2.78%
2018-09-27 0 1.800 1.760 1.800 1.800 1.800 90,000 162,000 1.8000 0.995 0.973 0.995 0.995 0.995 162,757 0.9954 0.00%
2018-09-26 0 1.800 1.770 1.850 - - 140,000 249,200 1.7800 0.995 0.979 1.023 - - 253,177 0.9843 0.00%
2018-09-24 0 1.800 1.800 1.900 - - 0 0 - 0.995 0.995 1.051 - - 0 - 0.56%
2018-09-21 0 1.790 1.810 1.900 - - 0 0 - 0.990 1.001 1.051 - - 0 - 0.00%
2018-09-20 0 1.790 1.790 1.840 - - 0 0 - 0.990 0.990 1.017 - - 0 - 1.13%
2018-09-19 0 1.770 1.770 1.880 1.750 1.770 698,000 1,233,120 1.7666 0.979 0.979 1.040 0.968 0.979 1,262,269 0.9769 -0.56%
2018-09-18 0 1.780 1.780 1.900 - - 0 0 - 0.984 0.984 1.051 - - 0 - 1.14%
2018-09-17 0 1.760 1.780 1.800 1.750 1.760 24,000 42,180 1.7575 0.973 0.984 0.995 0.968 0.973 43,402 0.9718 -2.22%
2018-09-14 0 1.800 1.760 1.850 1.800 1.800 200,000 360,000 1.8000 0.995 0.973 1.023 0.995 0.995 361,682 0.9954 -2.17%
2018-09-13 0 1.840 1.750 1.850 1.800 1.840 34,000 61,280 1.8024 1.017 0.968 1.023 0.995 1.017 61,486 0.9967 1.10%
2018-09-12 0 1.820 1.670 1.800 - - 0 0 - 1.006 0.923 0.995 - - 0 - -0.55%
2018-09-11 0 1.830 1.820 1.830 1.830 1.870 6,000 11,060 1.8433 1.012 1.006 1.012 1.012 1.034 10,850 1.0193 -2.66%
2018-09-10 0 1.880 1.820 1.880 - - 0 0 - 1.040 1.006 1.040 - - 0 - -1.05%
2018-09-07 0 1.900 1.850 1.900 1.850 1.900 6,000 11,260 1.8767 1.051 1.023 1.051 1.023 1.051 10,850 1.0377 0.53%
2018-09-06 0 1.890 1.890 1.900 1.830 1.830 2,000 3,660 1.8300 1.045 1.045 1.051 1.012 1.012 3,617 1.0119 -0.53%
2018-09-05 0 1.900 1.820 1.930 - - 0 0 - 1.051 1.006 1.067 - - 0 - 0.00%
2018-09-04 0 1.900 1.730 1.900 - - 0 0 - 1.051 0.957 1.051 - - 0 - 0.00%
2018-09-03 0 1.900 1.840 1.900 1.840 1.900 4,000 7,480 1.8700 1.051 1.017 1.051 1.017 1.051 7,234 1.0341 0.00%
2018-08-31 0 1.900 1.850 1.900 1.850 1.900 4,000 7,500 1.8750 1.051 1.023 1.051 1.023 1.051 7,234 1.0368 0.00%
2018-08-30 0 1.900 1.860 1.900 1.860 1.900 4,000 7,520 1.8800 1.051 1.029 1.051 1.029 1.051 7,234 1.0396 -2.06%
2018-08-29 0 1.940 1.860 1.980 - - 0 0 - 1.073 1.029 1.095 - - 0 - 0.00%
2018-08-28 0 1.940 1.940 1.950 - - 0 0 - 1.073 1.073 1.078 - - 0 - 1.04%
2018-08-27 0 1.920 1.870 1.940 1.870 1.920 50,000 95,740 1.9148 1.062 1.034 1.073 1.034 1.062 90,420 1.0588 0.52%
2018-08-24 0 1.910 1.890 1.910 - - 0 0 - 1.056 1.045 1.056 - - 0 - -0.52%
2018-08-23 0 1.920 1.900 1.930 1.920 1.930 20,000 38,500 1.9250 1.062 1.051 1.067 1.062 1.067 36,168 1.0645 -3.52%
2018-08-22 0 1.990 1.880 1.990 1.880 1.990 154,000 292,560 1.8997 1.100 1.040 1.100 1.040 1.100 278,495 1.0505 -0.50%
2018-08-21 0 2.000 1.880 1.990 1.900 2.000 26,000 50,400 1.9385 1.106 1.040 1.100 1.051 1.106 47,019 1.0719 0.50%
2018-08-20 0 1.990 1.990 2.000 1.950 1.950 4,000 7,800 1.9500 1.100 1.100 1.106 1.078 1.078 7,234 1.0783 0.00%
2018-08-17 0 2.050 1.900 2.180 - - 0 0 - 1.100 1.020 1.170 - - 0 - 0.00%
2018-08-16 0 2.050 1.850 2.050 - - 0 0 - 1.100 0.993 1.100 - - 0 - -0.49%
2018-08-15 0 2.060 1.870 2.100 - - 0 0 - 1.106 1.004 1.127 - - 0 - 0.00%
2018-08-14 0 2.060 1.900 2.080 - - 0 0 - 1.106 1.020 1.117 - - 0 - 0.00%
2018-08-13 0 2.060 2.060 2.110 - - 0 0 - 1.106 1.106 1.133 - - 0 - 0.00%
2018-08-10 0 2.060 1.880 2.090 - - 0 0 - 1.106 1.009 1.122 - - 0 - 0.00%
2018-08-09 0 2.060 1.880 2.150 2.060 2.060 2,000 4,120 2.0600 1.106 1.009 1.154 1.106 1.106 3,726 1.1058 0.49%
2018-08-08 0 2.050 1.960 2.020 2.050 2.050 40,000 82,000 2.0500 1.100 1.052 1.084 1.100 1.100 74,517 1.1004 -3.30%
2018-08-07 0 2.120 2.120 2.150 - - 0 0 - 1.138 1.138 1.154 - - 0 - 0.95%
2018-08-06 0 2.100 2.000 2.100 2.000 2.100 68,000 136,200 2.0029 1.127 1.074 1.127 1.074 1.127 126,679 1.0752 2.44%
2018-08-03 0 2.050 2.050 2.100 2.050 2.050 6,000 12,300 2.0500 1.100 1.100 1.127 1.100 1.100 11,178 1.1004 0.99%
2018-08-02 0 2.030 2.000 2.060 2.000 2.040 32,000 64,960 2.0300 1.090 1.074 1.106 1.074 1.095 59,614 1.0897 -0.49%
2018-08-01 0 2.040 2.040 2.120 1.930 2.030 12,000 24,120 2.0100 1.095 1.095 1.138 1.036 1.090 22,355 1.0789 0.49%
2018-07-31 0 2.030 2.030 2.050 2.000 2.050 32,000 65,200 2.0375 1.090 1.090 1.100 1.074 1.100 59,614 1.0937 -0.98%
2018-07-30 0 2.050 2.050 2.080 1.980 2.040 80,000 162,960 2.0370 1.100 1.100 1.117 1.063 1.095 149,035 1.0934 0.00%
2018-07-27 0 2.050 1.820 2.050 - - 0 0 - 1.100 0.977 1.100 - - 0 - 0.00%
2018-07-26 0 2.050 2.050 2.100 - - 0 0 - 1.100 1.100 1.127 - - 0 - 0.99%
2018-07-25 0 2.030 2.030 2.100 - - 0 0 - 1.090 1.090 1.127 - - 0 - 3.05%
2018-07-24 0 1.970 1.950 2.080 1.950 2.000 120,000 239,280 1.9940 1.057 1.047 1.117 1.047 1.074 223,552 1.0704 -3.90%
2018-07-23 0 2.050 2.000 2.050 - - 0 0 - 1.100 1.074 1.100 - - 0 - 0.00%
2018-07-20 0 2.050 1.950 2.150 - - 0 0 - 1.100 1.047 1.154 - - 0 - 0.00%
2018-07-19 0 2.050 2.010 2.100 - - 0 0 - 1.100 1.079 1.127 - - 0 - 0.00%
2018-07-18 0 2.050 2.000 2.040 2.000 2.060 4,000 8,120 2.0300 1.100 1.074 1.095 1.074 1.106 7,452 1.0897 0.00%
2018-07-17 0 2.050 2.060 2.080 - - 0 0 - 1.100 1.106 1.117 - - 0 - 0.00%
2018-07-16 0 2.050 2.080 2.100 2.000 2.000 20,000 40,000 2.0000 1.100 1.117 1.127 1.074 1.074 37,259 1.0736 0.00%
2018-07-13 0 2.050 1.950 2.080 - - 0 0 - 1.100 1.047 1.117 - - 0 - 0.00%
2018-07-12 0 2.050 2.000 2.130 - - 0 0 - 1.100 1.074 1.143 - - 0 - 0.00%
2018-07-11 0 2.050 2.000 2.170 - - 0 0 - 1.100 1.074 1.165 - - 0 - 0.00%
2018-07-10 0 2.050 1.980 2.180 2.050 2.050 2,000 4,100 2.0500 1.100 1.063 1.170 1.100 1.100 3,726 1.1004 1.99%
2018-07-09 0 2.010 2.010 2.030 2.000 2.000 60,000 120,000 2.0000 1.079 1.079 1.090 1.074 1.074 111,776 1.0736 -0.50%
2018-07-06 0 2.020 1.990 2.040 - - 0 0 - 1.084 1.068 1.095 - - 0 - 0.00%
2018-07-05 0 2.020 1.990 2.030 - - 0 0 - 1.084 1.068 1.090 - - 0 - 0.00%
2018-07-04 0 2.020 1.970 2.030 1.990 2.020 122,000 242,840 1.9905 1.084 1.057 1.090 1.068 1.084 227,278 1.0685 0.50%
2018-07-03 0 2.010 2.010 2.030 1.990 1.990 30,000 59,700 1.9900 1.079 1.079 1.090 1.068 1.068 55,888 1.0682 -2.43%
2018-06-29 0 2.060 2.000 2.060 2.030 2.060 8,000 16,340 2.0425 1.106 1.074 1.106 1.090 1.106 14,903 1.0964 -1.90%
2018-06-28 0 2.100 2.000 2.180 2.000 2.100 54,000 108,820 2.0152 1.127 1.074 1.170 1.074 1.127 100,598 1.0817 3.45%
2018-06-27 0 2.030 2.030 2.080 2.000 2.030 98,000 198,880 2.0294 1.090 1.090 1.117 1.074 1.090 182,567 1.0894 -6.45%
2018-06-26 0 2.170 2.170 2.180 2.030 2.060 142,000 290,360 2.0448 1.165 1.165 1.170 1.090 1.106 264,537 1.0976 2.84%
2018-06-25 0 2.110 2.080 2.110 2.110 2.110 8,000 16,880 2.1100 1.133 1.117 1.133 1.133 1.133 14,903 1.1326 -0.94%
2018-06-22 0 2.130 2.150 2.180 - - 0 0 - 1.143 1.154 1.170 - - 0 - 0.00%
2018-06-21 0 2.130 2.100 2.150 - - 0 0 - 1.143 1.127 1.154 - - 0 - 0.00%
2018-06-20 0 2.130 2.130 2.180 - - 0 0 - 1.143 1.143 1.170 - - 0 - 0.47%
2018-06-19 0 2.120 2.060 2.120 - - 0 0 - 1.138 1.106 1.138 - - 0 - -1.40%
2018-06-15 0 2.150 2.080 2.150 2.170 2.170 8,000 17,360 2.1700 1.154 1.117 1.154 1.165 1.165 14,903 1.1648 -0.92%
2018-06-14 0 2.170 2.130 2.180 2.150 2.170 16,000 34,520 2.1575 1.165 1.143 1.170 1.154 1.165 29,807 1.1581 0.00%
2018-06-13 0 2.170 2.130 2.180 2.130 2.170 116,000 247,840 2.1366 1.165 1.143 1.170 1.143 1.165 216,100 1.1469 0.00%
2018-06-12 0 2.170 2.140 2.180 2.130 2.170 186,000 399,380 2.1472 1.165 1.149 1.170 1.143 1.165 346,506 1.1526 -0.46%
2018-06-11 0 2.180 2.130 2.180 - - 0 0 - 1.170 1.143 1.170 - - 0 - 0.00%
2018-06-08 0 2.180 2.150 2.180 2.150 2.180 26,000 56,020 2.1546 1.170 1.154 1.170 1.154 1.170 48,436 1.1566 0.00%
2018-06-07 0 2.180 2.140 2.180 - - 0 0 - 1.170 1.149 1.170 - - 0 - 0.00%
2018-06-06 0 2.180 2.140 2.200 2.150 2.180 68,000 146,260 2.1509 1.170 1.149 1.181 1.154 1.170 126,679 1.1546 0.46%
2018-06-05 0 2.170 2.120 2.170 - - 0 0 - 1.165 1.138 1.165 - - 0 - 0.00%
2018-06-04 0 2.170 2.120 2.180 2.170 2.180 36,000 78,440 2.1789 1.165 1.138 1.170 1.165 1.170 67,066 1.1696 1.88%
2018-06-01 0 2.130 2.120 2.170 2.120 2.130 8,000 17,020 2.1275 1.143 1.138 1.165 1.138 1.143 14,903 1.1420 0.00%
2018-05-31 0 2.130 2.130 2.160 - - 0 0 - 1.143 1.143 1.159 - - 0 - 1.91%
2018-05-30 0 2.090 2.070 2.180 2.090 2.090 2,000 4,180 2.0900 1.122 1.111 1.170 1.122 1.122 3,726 1.1219 -2.79%
2018-05-29 0 2.150 2.130 2.150 - - 0 0 - 1.154 1.143 1.154 - - 0 - 0.00%
2018-05-28 0 2.150 2.150 2.170 2.150 2.150 76,000 163,400 2.1500 1.154 1.154 1.165 1.154 1.154 141,583 1.1541 0.47%
2018-05-25 0 2.140 2.140 2.150 2.110 2.120 24,000 50,800 2.1167 1.149 1.149 1.154 1.133 1.138 44,710 1.1362 0.00%
2018-05-24 0 2.140 2.070 2.140 - - 0 0 - 1.149 1.111 1.149 - - 0 - 0.00%
2018-05-23 0 2.140 2.070 2.150 - - 0 0 - 1.149 1.111 1.154 - - 0 - 0.00%
2018-05-21 0 2.140 2.070 2.150 - - 0 0 - 1.149 1.111 1.154 - - 0 - 0.00%
2018-05-18 0 2.140 2.070 2.150 - - 0 0 - 1.149 1.111 1.154 - - 0 - 0.00%
2018-05-17 0 2.140 2.080 2.150 - - 0 0 - 1.149 1.117 1.154 - - 0 - 0.00%
2018-05-16 0 2.140 2.080 2.150 - - 0 0 - 1.149 1.117 1.154 - - 0 - 0.00%
2018-05-15 0 2.140 2.080 2.150 - - 0 0 - 1.149 1.117 1.154 - - 0 - 0.00%
2018-05-14 0 2.140 2.080 2.150 - - 0 0 - 1.149 1.117 1.154 - - 0 - 0.00%
2018-05-11 0 2.140 2.070 2.150 - - 0 0 - 1.149 1.111 1.154 - - 0 - 0.00%
2018-05-10 0 2.140 2.070 2.150 - - 0 0 - 1.149 1.111 1.154 - - 0 - 0.00%
2018-05-09 0 2.140 2.140 2.150 2.100 2.100 10,000 21,000 2.1000 1.149 1.149 1.154 1.127 1.127 18,629 1.1273 0.00%
2018-05-08 0 2.140 2.070 2.150 - - 0 0 - 1.149 1.111 1.154 - - 0 - 0.00%
2018-05-07 0 2.140 2.080 2.180 - - 0 0 - 1.149 1.117 1.170 - - 0 - 0.00%
2018-05-04 0 2.140 2.070 2.150 - - 0 0 - 1.149 1.111 1.154 - - 0 - -0.47%
2018-05-03 0 2.150 2.070 2.150 - - 0 0 - 1.154 1.111 1.154 - - 0 - 0.00%
2018-05-02 0 2.150 2.060 2.150 - - 0 0 - 1.154 1.106 1.154 - - 0 - 0.00%
2018-04-30 0 2.150 2.150 2.170 2.060 2.060 10,000 20,600 2.0600 1.154 1.154 1.165 1.106 1.106 18,629 1.1058 -1.38%
2018-04-27 0 2.180 2.060 2.180 2.180 2.180 14,000 30,520 2.1800 1.170 1.106 1.170 1.170 1.170 26,081 1.1702 2.83%
2018-04-26 0 2.120 2.070 2.120 - - 0 0 - 1.138 1.111 1.138 - - 0 - 0.00%
2018-04-25 0 2.120 2.100 2.150 2.120 2.200 116,000 253,340 2.1840 1.138 1.127 1.154 1.138 1.181 216,100 1.1723 0.95%
2018-04-24 0 2.100 2.060 2.100 - - 0 0 - 1.127 1.106 1.127 - - 0 - -0.47%
2018-04-23 0 2.110 2.070 2.110 - - 0 0 - 1.133 1.111 1.133 - - 0 - 0.00%
2018-04-20 0 2.110 2.060 2.120 2.110 2.120 84,000 177,840 2.1171 1.133 1.106 1.138 1.133 1.138 156,486 1.1365 -1.40%
2018-04-19 0 2.140 2.100 2.140 2.140 2.140 8,000 17,120 2.1400 1.149 1.127 1.149 1.149 1.149 14,903 1.1487 0.94%
2018-04-18 0 2.120 2.060 2.120 - - 0 0 - 1.138 1.106 1.138 - - 0 - 0.00%
2018-04-17 0 2.120 2.070 2.130 - - 0 0 - 1.138 1.111 1.143 - - 0 - 0.47%
2018-04-16 0 2.110 2.110 2.120 2.070 2.090 50,000 103,860 2.0772 1.133 1.133 1.138 1.111 1.122 93,147 1.1150 -1.40%
2018-04-13 0 2.140 2.070 2.150 2.140 2.140 2,000 4,280 2.1400 1.149 1.111 1.154 1.149 1.149 3,726 1.1487 0.47%
2018-04-12 0 2.130 2.080 2.130 - - 0 0 - 1.143 1.117 1.143 - - 0 - 0.00%
2018-04-11 0 2.130 2.130 2.170 - - 0 0 - 1.143 1.143 1.165 - - 0 - 1.43%
2018-04-10 0 2.100 2.100 2.110 2.070 2.090 60,000 125,080 2.0847 1.127 1.127 1.133 1.111 1.122 111,776 1.1190 0.48%
2018-04-09 0 2.090 2.070 2.090 2.050 2.120 42,000 87,920 2.0933 1.122 1.111 1.122 1.100 1.138 78,243 1.1237 -1.42%
2018-04-06 0 2.120 2.120 2.140 2.120 2.120 110,000 233,200 2.1200 1.138 1.138 1.149 1.138 1.138 204,923 1.1380 -0.93%
2018-04-04 0 2.140 2.080 2.140 - - 0 0 - 1.149 1.117 1.149 - - 0 - -0.47%
2018-04-03 0 2.150 2.090 2.160 2.150 2.150 134,000 288,100 2.1500 1.154 1.122 1.159 1.154 1.154 249,633 1.1541 -1.38%
2018-03-29 0 2.180 2.180 2.190 2.140 2.150 146,000 313,840 2.1496 1.170 1.170 1.176 1.149 1.154 271,988 1.1539 -0.91%
2018-03-28 0 2.200 2.060 2.200 - - 0 0 - 1.181 1.106 1.181 - - 0 - 0.00%
2018-03-27 0 2.200 2.080 2.200 - - 0 0 - 1.181 1.117 1.181 - - 0 - 0.00%
2018-03-26 0 2.200 2.200 2.280 - - 0 0 - 1.181 1.181 1.224 - - 0 - 2.33%
2018-03-23 0 2.150 2.060 2.150 2.050 2.170 102,000 209,840 2.0573 1.154 1.106 1.154 1.100 1.165 190,019 1.1043 -0.92%
2018-03-22 0 2.170 2.060 2.170 - - 0 0 - 1.165 1.106 1.165 - - 0 - 0.00%
2018-03-21 0 2.170 2.070 2.170 - - 0 0 - 1.165 1.111 1.165 - - 0 - 0.00%
2018-03-20 0 2.170 2.060 2.190 - - 0 0 - 1.165 1.106 1.176 - - 0 - 0.00%
2018-03-19 0 2.170 2.170 2.190 - - 0 0 - 1.165 1.165 1.176 - - 0 - 0.93%
2018-03-16 0 2.150 2.050 2.150 - - 0 0 - 1.154 1.100 1.154 - - 0 - 0.00%
2018-03-15 0 2.150 2.050 2.150 - - 0 0 - 1.154 1.100 1.154 - - 0 - 0.00%
2018-03-14 0 2.150 2.060 2.170 - - 0 0 - 1.154 1.106 1.165 - - 0 - 0.00%
2018-03-13 0 2.150 2.150 2.160 2.060 2.080 58,000 120,360 2.0752 1.154 1.154 1.159 1.106 1.117 108,050 1.1139 2.38%
2018-03-12 0 2.100 2.100 2.140 2.100 2.150 58,000 124,200 2.1414 1.127 1.127 1.149 1.127 1.154 108,050 1.1495 -3.23%
2018-03-09 0 2.170 2.170 2.180 2.140 2.140 10,000 21,400 2.1400 1.165 1.165 1.170 1.149 1.149 18,629 1.1487 -1.36%
2018-03-08 0 2.200 2.140 2.200 2.200 2.200 46,000 101,200 2.2000 1.181 1.149 1.181 1.181 1.181 85,695 1.1809 0.92%
2018-03-07 0 2.180 2.140 2.200 - - 0 0 - 1.170 1.149 1.181 - - 0 - 0.00%
2018-03-06 0 2.180 2.140 2.180 - - 0 0 - 1.170 1.149 1.170 - - 0 - 0.00%
2018-03-05 0 2.180 2.140 2.180 - - 0 0 - 1.170 1.149 1.170 - - 0 - 0.00%
2018-03-02 0 2.180 2.140 2.200 - - 0 0 - 1.170 1.149 1.181 - - 0 - 0.00%
2018-03-01 0 2.180 2.180 2.200 - - 0 0 - 1.170 1.170 1.181 - - 0 - 1.87%
2018-02-28 0 2.140 2.140 2.160 2.140 2.140 190,000 406,600 2.1400 1.149 1.149 1.159 1.149 1.149 353,957 1.1487 -0.93%
2018-02-27 0 2.160 2.090 2.190 2.130 2.160 160,000 342,660 2.1416 1.159 1.122 1.176 1.143 1.159 298,069 1.1496 0.00%
2018-02-26 0 2.160 2.150 2.280 2.160 2.160 14,000 30,240 2.1600 1.159 1.154 1.224 1.159 1.159 26,081 1.1595 0.47%
2018-02-23 0 2.150 2.150 2.160 2.130 2.130 10,000 21,300 2.1300 1.154 1.154 1.159 1.143 1.143 18,629 1.1434 -0.92%
2018-02-22 0 2.170 2.160 2.170 - - 0 0 - 1.165 1.159 1.165 - - 0 - 0.00%
2018-02-21 0 2.170 2.150 2.170 - - 0 0 - 1.165 1.154 1.165 - - 0 - -0.91%
2018-02-20 0 2.190 2.150 2.200 - - 0 0 - 1.176 1.154 1.181 - - 0 - 0.00%
2018-02-15 0 2.190 2.120 2.190 2.140 2.190 154,000 334,100 2.1695 1.176 1.138 1.176 1.149 1.176 286,892 1.1646 1.86%
2018-02-14 0 2.150 2.120 2.150 2.170 2.170 10,000 21,700 2.1700 1.154 1.138 1.154 1.165 1.165 18,629 1.1648 0.47%
2018-02-13 0 2.140 2.120 2.140 - - 0 0 - 1.149 1.138 1.149 - - 0 - 0.00%
2018-02-12 0 2.140 2.130 2.140 2.130 2.140 56,000 119,520 2.1343 1.149 1.143 1.149 1.143 1.149 104,324 1.1457 0.47%
2018-02-09 0 2.130 2.130 2.140 2.080 2.140 168,000 356,040 2.1193 1.143 1.143 1.149 1.117 1.149 312,973 1.1376 0.00%
2018-02-08 0 2.130 2.080 2.140 2.100 2.130 72,000 151,860 2.1092 1.143 1.117 1.149 1.127 1.143 134,131 1.1322 -0.93%
2018-02-07 0 2.150 2.080 2.150 - - 0 0 - 1.154 1.117 1.154 - - 0 - 0.00%
2018-02-06 0 2.150 2.050 2.150 2.150 2.150 92,000 197,800 2.1500 1.154 1.100 1.154 1.154 1.154 171,390 1.1541 -1.83%
2018-02-05 0 2.190 2.190 2.200 2.150 2.150 30,000 64,500 2.1500 1.176 1.176 1.181 1.154 1.154 55,888 1.1541 -0.45%
2018-02-02 0 2.200 2.090 2.280 - - 0 0 - 1.181 1.122 1.224 - - 0 - 0.00%
2018-02-01 0 2.200 2.080 2.270 - - 0 0 - 1.181 1.117 1.219 - - 0 - 0.00%
2018-01-31 0 2.200 2.100 2.200 2.120 2.220 284,000 612,600 2.1570 1.181 1.127 1.181 1.138 1.192 529,073 1.1579 2.33%
2018-01-30 0 2.150 2.090 2.200 2.080 2.150 274,000 577,100 2.1062 1.154 1.122 1.181 1.117 1.154 510,444 1.1306 4.37%
2018-01-29 0 2.060 2.060 2.130 2.050 2.150 12,000 25,200 2.1000 1.106 1.106 1.143 1.100 1.154 22,355 1.1273 -0.96%
2018-01-26 0 2.080 2.080 2.100 2.050 2.060 50,000 102,900 2.0580 1.117 1.117 1.127 1.100 1.106 93,147 1.1047 0.97%
2018-01-25 0 2.060 2.060 2.080 2.000 2.000 10,000 20,000 2.0000 1.106 1.106 1.117 1.074 1.074 18,629 1.0736 0.00%
2018-01-24 0 2.060 2.000 2.060 1.980 2.060 302,000 612,380 2.0277 1.106 1.074 1.106 1.063 1.106 562,606 1.0885 0.00%
2018-01-23 0 2.060 2.050 2.060 - - 0 0 - 1.106 1.100 1.106 - - 0 - -0.48%
2018-01-22 0 2.070 2.060 2.070 2.100 2.100 32,000 67,200 2.1000 1.111 1.106 1.111 1.127 1.127 59,614 1.1273 -1.43%
2018-01-19 0 2.100 2.080 2.110 2.080 2.100 98,000 204,560 2.0873 1.127 1.117 1.133 1.117 1.127 182,567 1.1205 0.48%
2018-01-18 0 2.090 2.090 2.100 2.060 2.070 78,000 161,260 2.0674 1.122 1.122 1.127 1.106 1.111 145,309 1.1098 1.46%
2018-01-17 0 2.060 2.060 2.080 - - 0 0 - 1.106 1.106 1.117 - - 0 - 0.00%
2018-01-16 0 2.060 2.060 2.070 2.030 2.030 4,000 8,120 2.0300 1.106 1.106 1.111 1.090 1.090 7,452 1.0897 0.00%
2018-01-15 0 2.060 2.060 2.070 2.020 2.030 24,000 48,520 2.0217 1.106 1.106 1.111 1.084 1.090 44,710 1.0852 0.49%
2018-01-12 0 2.050 2.080 2.110 2.030 2.080 122,000 250,280 2.0515 1.100 1.117 1.133 1.090 1.117 227,278 1.1012 -1.44%
2018-01-11 0 2.080 2.040 2.080 - - 7,300,000 14,819,000 2.0300 1.117 1.095 1.117 - - 13,599,414 1.0897 0.00%
2018-01-10 0 2.080 2.050 2.080 - - 0 0 - 1.117 1.100 1.117 - - 0 - 0.00%
2018-01-09 0 2.080 2.040 2.090 - - 0 0 - 1.117 1.095 1.122 - - 0 - 0.00%
2018-01-08 0 2.080 2.080 2.090 2.080 2.090 252,000 524,260 2.0804 1.117 1.117 1.122 1.117 1.122 469,459 1.1167 -0.48%
2018-01-05 0 2.090 2.090 2.100 2.030 2.050 172,000 349,840 2.0340 1.122 1.122 1.127 1.090 1.100 320,425 1.0918 0.97%
2018-01-04 0 2.070 2.060 2.070 2.060 2.070 122,000 251,360 2.0603 1.111 1.106 1.111 1.106 1.111 227,278 1.1060 0.00%
2018-01-03 0 2.070 2.040 2.070 2.070 2.070 68,000 140,760 2.0700 1.111 1.095 1.111 1.111 1.111 126,679 1.1112 0.00%
2018-01-02 0 2.070 2.070 2.100 2.070 2.100 24,000 50,280 2.0950 1.111 1.111 1.127 1.111 1.127 44,710 1.1246 -2.82%
2017-12-29 0 2.130 2.110 2.130 - - 0 0 - 1.143 1.133 1.143 - - 0 - 0.00%
2017-12-28 0 2.130 2.110 2.150 - - 10,000 21,100 2.1100 1.143 1.133 1.154 - - 18,629 1.1326 0.95%
2017-12-27 0 2.110 2.080 2.130 2.110 2.130 46,000 97,500 2.1196 1.133 1.117 1.143 1.133 1.143 85,695 1.1378 -2.76%
2017-12-22 0 2.170 2.120 2.170 2.120 2.170 74,000 156,980 2.1214 1.165 1.138 1.165 1.138 1.165 137,857 1.1387 0.00%
2017-12-21 0 2.170 2.110 2.170 2.170 2.170 6,000 13,020 2.1700 1.165 1.133 1.165 1.165 1.165 11,178 1.1648 2.36%
2017-12-20 0 2.120 2.120 2.130 2.110 2.120 42,000 88,840 2.1152 1.138 1.138 1.143 1.133 1.138 78,243 1.1354 0.00%
2017-12-19 0 2.120 2.120 2.170 2.090 2.120 14,000 29,440 2.1029 1.138 1.138 1.165 1.122 1.138 26,081 1.1288 0.95%
2017-12-18 0 2.100 2.080 2.100 2.100 2.130 50,000 105,180 2.1036 1.127 1.117 1.127 1.127 1.143 93,147 1.1292 -1.41%
2017-12-15 0 2.150 2.100 2.150 - - 0 0 - 1.143 1.117 1.143 - - 0 - 0.00%
2017-12-14 0 2.150 2.150 2.180 2.100 2.130 30,000 63,720 2.1240 1.143 1.143 1.159 1.117 1.133 56,413 1.1295 0.47%
2017-12-13 0 2.140 2.100 2.150 2.130 2.140 26,000 55,580 2.1377 1.138 1.117 1.143 1.133 1.138 48,891 1.1368 0.47%
2017-12-12 0 2.130 2.110 2.130 2.150 2.150 500,000 1,075,000 2.1500 1.133 1.122 1.133 1.143 1.143 940,213 1.1434 -0.47%
2017-12-11 0 2.140 2.100 2.140 2.140 2.140 20,000 42,800 2.1400 1.138 1.117 1.138 1.138 1.138 37,609 1.1380 -0.93%
2017-12-08 0 2.160 2.060 2.160 2.150 2.160 34,000 73,140 2.1512 1.149 1.095 1.149 1.143 1.149 63,934 1.1440 0.00%
2017-12-07 0 2.160 2.100 2.160 2.100 2.160 54,000 113,760 2.1067 1.149 1.117 1.149 1.117 1.149 101,543 1.1203 0.47%
2017-12-06 0 2.150 2.100 2.170 - - 0 0 - 1.143 1.117 1.154 - - 0 - 0.00%
2017-12-05 0 2.150 2.120 2.170 - - 0 0 - 1.143 1.127 1.154 - - 0 - 0.00%
2017-12-04 0 2.150 2.120 2.170 - - 0 0 - 1.143 1.127 1.154 - - 0 - 0.00%
2017-12-01 0 2.150 2.100 2.150 2.130 2.150 138,000 294,500 2.1341 1.143 1.117 1.143 1.133 1.143 259,499 1.1349 0.94%
2017-11-30 0 2.130 2.130 2.170 2.130 2.130 50,000 106,500 2.1300 1.133 1.133 1.154 1.133 1.133 94,021 1.1327 0.00%
2017-11-29 0 2.130 2.130 2.160 2.130 2.130 192,000 408,960 2.1300 1.133 1.133 1.149 1.133 1.133 361,042 1.1327 0.00%
2017-11-28 0 2.130 2.110 2.140 2.100 2.160 202,000 431,940 2.1383 1.133 1.122 1.138 1.117 1.149 379,846 1.1371 -1.39%
2017-11-27 0 2.160 2.130 2.180 2.130 2.130 20,000 42,600 2.1300 1.149 1.133 1.159 1.133 1.133 37,609 1.1327 1.41%
2017-11-24 0 2.130 2.130 2.180 2.130 2.160 110,000 235,080 2.1371 1.133 1.133 1.159 1.133 1.149 206,847 1.1365 -2.29%
2017-11-23 0 2.180 2.130 2.180 - - 0 0 - 1.159 1.133 1.159 - - 0 - 0.00%
2017-11-22 0 2.180 2.130 2.190 - - 0 0 - 1.159 1.133 1.165 - - 0 - 0.00%
2017-11-21 0 2.180 2.140 2.190 - - 0 0 - 1.159 1.138 1.165 - - 0 - 0.00%
2017-11-20 0 2.180 2.160 2.200 - - 0 0 - 1.159 1.149 1.170 - - 0 - 0.00%
2017-11-17 0 2.180 2.150 2.180 - - 0 0 - 1.159 1.143 1.159 - - 0 - 0.00%
2017-11-16 0 2.180 2.130 2.220 - - 0 0 - 1.159 1.133 1.181 - - 0 - 0.00%
2017-11-15 0 2.180 2.140 2.180 2.140 2.180 52,000 113,180 2.1765 1.159 1.138 1.159 1.138 1.159 97,782 1.1575 0.00%
2017-11-14 0 2.180 2.160 2.300 - - 0 0 - 1.159 1.149 1.223 - - 0 - 0.00%
2017-11-13 0 2.180 2.150 2.230 2.150 2.180 62,000 134,460 2.1687 1.159 1.143 1.186 1.143 1.159 116,586 1.1533 -0.91%
2017-11-10 0 2.200 2.200 2.300 2.200 2.210 66,000 145,640 2.2067 1.170 1.170 1.223 1.170 1.175 124,108 1.1735 0.00%
2017-11-09 0 2.200 2.200 2.210 2.190 2.200 46,000 101,120 2.1983 1.170 1.170 1.175 1.165 1.170 86,500 1.1690 -0.45%
2017-11-08 0 2.210 2.180 2.210 - - 0 0 - 1.175 1.159 1.175 - - 0 - 0.00%
2017-11-07 0 2.210 2.210 2.220 - - 0 0 - 1.175 1.175 1.181 - - 0 - 1.38%
2017-11-06 0 2.180 2.160 2.180 2.180 2.180 6,000 13,080 2.1800 1.159 1.149 1.159 1.159 1.159 11,283 1.1593 -0.91%
2017-11-03 0 2.200 2.200 2.250 2.200 2.200 28,000 61,600 2.2000 1.170 1.170 1.197 1.170 1.170 52,652 1.1699 0.00%
2017-11-02 0 2.200 2.150 2.200 - - 0 0 - 1.170 1.143 1.170 - - 0 - -1.79%
2017-11-01 0 2.240 2.140 2.260 - - 0 0 - 1.191 1.138 1.202 - - 0 - 0.00%
2017-10-31 0 2.240 2.240 2.260 2.200 2.200 16,000 35,200 2.2000 1.191 1.191 1.202 1.170 1.170 30,087 1.1699 0.00%
2017-10-30 0 2.240 2.140 2.240 - - 0 0 - 1.191 1.138 1.191 - - 0 - -0.44%
2017-10-27 0 2.250 2.150 2.300 - - 0 0 - 1.197 1.143 1.223 - - 0 - 0.00%
2017-10-26 0 2.250 2.200 2.280 - - 0 0 - 1.197 1.170 1.212 - - 0 - 0.00%
2017-10-25 0 2.250 2.200 2.250 - - 0 0 - 1.197 1.170 1.197 - - 0 - 0.00%
2017-10-24 0 2.250 2.140 2.250 - - 0 0 - 1.197 1.138 1.197 - - 0 - 0.00%
2017-10-23 0 2.250 2.150 2.300 - - 0 0 - 1.197 1.143 1.223 - - 0 - 0.00%
2017-10-20 0 2.250 2.200 2.250 - - 0 0 - 1.197 1.170 1.197 - - 0 - 0.00%
2017-10-19 0 2.250 2.250 2.300 2.200 2.200 20,000 44,000 2.2000 1.197 1.197 1.223 1.170 1.170 37,609 1.1699 2.27%
2017-10-18 0 2.200 2.200 2.220 2.140 2.210 132,000 288,240 2.1836 1.170 1.170 1.181 1.138 1.175 248,216 1.1612 -2.22%
2017-10-17 0 2.250 2.200 2.260 2.200 2.290 14,000 31,080 2.2200 1.197 1.170 1.202 1.170 1.218 26,326 1.1806 -0.88%
2017-10-16 0 2.270 2.200 2.270 2.290 2.300 50,000 114,800 2.2960 1.207 1.170 1.207 1.218 1.223 94,021 1.2210 1.34%
2017-10-13 0 2.240 2.240 2.280 - - 0 0 - 1.191 1.191 1.212 - - 0 - 0.45%
2017-10-12 0 2.230 2.170 2.250 - - 0 0 - 1.186 1.154 1.197 - - 0 - 0.00%
2017-10-11 0 2.230 2.230 2.340 2.160 2.160 14,000 30,240 2.1600 1.186 1.186 1.244 1.149 1.149 26,326 1.1487 0.90%
2017-10-10 0 2.210 2.200 2.240 2.210 2.250 110,000 246,300 2.2391 1.175 1.170 1.191 1.175 1.197 206,847 1.1907 0.00%
2017-10-09 0 2.210 2.160 2.210 - - 0 0 - 1.175 1.149 1.175 - - 0 - 0.00%
2017-10-06 0 2.210 2.210 2.220 2.210 2.230 100,000 221,960 2.2196 1.175 1.175 1.181 1.175 1.186 188,043 1.1804 0.91%
2017-10-04 0 2.190 2.160 2.210 2.160 2.190 42,000 91,500 2.1786 1.165 1.149 1.175 1.149 1.165 78,978 1.1586 1.39%
2017-10-03 0 2.160 2.160 2.190 - - 0 0 - 1.149 1.149 1.165 - - 0 - 0.47%
2017-09-29 0 2.150 2.130 2.150 2.150 2.150 20,000 43,000 2.1500 1.143 1.133 1.143 1.143 1.143 37,609 1.1434 1.42%
2017-09-28 0 2.120 2.130 2.190 - - 0 0 - 1.127 1.133 1.165 - - 0 - 0.47%
2017-09-27 0 2.110 2.110 2.160 - - 0 0 - 1.122 1.122 1.149 - - 0 - 0.48%
2017-09-26 0 2.100 2.100 2.190 2.100 2.100 10,000 21,000 2.1000 1.117 1.117 1.165 1.117 1.117 18,804 1.1168 0.00%
2017-09-25 0 2.100 2.100 2.190 - - 0 0 - 1.117 1.117 1.165 - - 0 - 0.00%
2017-09-22 0 2.100 2.100 2.120 2.100 2.100 112,000 235,200 2.1000 1.117 1.117 1.127 1.117 1.117 210,608 1.1168 -0.47%
2017-09-21 0 2.110 2.110 2.160 2.110 2.110 10,000 21,100 2.1100 1.122 1.122 1.149 1.122 1.122 18,804 1.1221 -1.40%
2017-09-20 0 2.140 2.110 2.150 - - 0 0 - 1.138 1.122 1.143 - - 0 - 0.00%
2017-09-19 0 2.140 2.100 2.160 2.140 2.140 2,000 4,280 2.1400 1.138 1.117 1.149 1.138 1.138 3,761 1.1380 1.42%
2017-09-18 0 2.110 2.110 2.170 2.100 2.100 2,000 4,200 2.1000 1.122 1.122 1.154 1.117 1.117 3,761 1.1168 -1.86%
2017-09-15 0 2.150 2.100 2.150 - - 0 0 - 1.143 1.117 1.143 - - 0 - 0.00%
2017-09-14 0 2.150 2.080 2.150 - - 0 0 - 1.143 1.106 1.143 - - 0 - 0.00%
2017-09-13 0 2.150 2.070 2.150 2.150 2.180 88,000 190,700 2.1670 1.143 1.101 1.143 1.143 1.159 165,477 1.1524 0.00%
2017-09-12 0 2.150 2.050 2.190 - - 0 0 - 1.143 1.090 1.165 - - 0 - 0.00%
2017-09-11 0 2.150 2.040 2.150 - - 0 0 - 1.143 1.085 1.143 - - 0 - -0.46%
2017-09-08 0 2.160 2.060 2.190 - - 0 0 - 1.149 1.095 1.165 - - 0 - 0.00%
2017-09-07 0 2.160 2.110 2.180 - - 0 0 - 1.149 1.122 1.159 - - 0 - 0.00%
2017-09-06 0 2.160 2.160 2.180 2.080 2.110 50,000 104,720 2.0944 1.149 1.149 1.159 1.106 1.122 94,021 1.1138 0.00%
2017-09-05 0 2.160 2.160 2.180 2.110 2.110 50,000 105,500 2.1100 1.149 1.149 1.159 1.122 1.122 94,021 1.1221 0.00%
2017-09-04 0 2.160 2.160 2.170 2.110 2.110 10,000 21,100 2.1100 1.149 1.149 1.154 1.122 1.122 18,804 1.1221 0.00%
2017-09-01 0 2.160 2.160 2.170 2.100 2.120 56,000 118,080 2.1086 1.149 1.149 1.154 1.117 1.127 105,304 1.1213 0.00%
2017-08-31 0 2.160 2.130 2.160 2.160 2.160 70,000 150,800 2.1543 1.149 1.133 1.149 1.149 1.149 131,630 1.1456 0.47%
2017-08-30 0 2.150 2.150 2.190 2.140 2.150 64,000 137,560 2.1494 1.143 1.143 1.165 1.138 1.143 120,347 1.1430 -0.92%
2017-08-29 0 2.170 2.130 2.170 - - 0 0 - 1.154 1.133 1.154 - - 0 - 0.00%
2017-08-28 0 2.170 2.150 2.170 - - 0 0 - 1.154 1.143 1.154 - - 0 - -0.46%
2017-08-25 0 2.180 2.180 2.190 2.130 2.150 58,000 123,880 2.1359 1.159 1.159 1.165 1.133 1.143 109,065 1.1358 0.00%
2017-08-24 0 2.180 2.150 2.180 2.150 2.180 24,000 51,920 2.1633 1.159 1.143 1.159 1.143 1.159 45,130 1.1504 -0.46%
2017-08-22 0 2.190 2.190 2.200 2.170 2.190 44,000 95,960 2.1809 1.165 1.165 1.170 1.154 1.165 82,739 1.1598 -0.45%
2017-08-21 0 2.200 2.170 2.190 2.090 2.200 128,000 279,280 2.1819 1.170 1.154 1.165 1.111 1.170 240,695 1.1603 -4.97%
2017-08-18 0 2.420 2.310 2.420 2.420 2.420 14,000 33,880 2.4200 1.231 1.175 1.231 1.231 1.231 27,520 1.2311 -3.20%
2017-08-17 0 2.500 2.220 2.500 2.220 2.500 72,000 160,880 2.2344 1.272 1.129 1.272 1.129 1.272 141,531 1.1367 11.11%
2017-08-16 0 2.250 2.220 2.250 2.250 2.250 12,000 27,000 2.2500 1.145 1.129 1.145 1.145 1.145 23,589 1.1446 0.00%
2017-08-15 0 2.250 2.200 2.280 - - 0 0 - 1.145 1.119 1.160 - - 0 - 0.00%
2017-08-14 0 2.250 2.200 2.380 - - 0 0 - 1.145 1.119 1.211 - - 0 - 0.00%
2017-08-11 0 2.250 2.230 2.250 - - 0 0 - 1.145 1.134 1.145 - - 0 - 0.00%
2017-08-10 0 2.250 2.230 2.280 2.250 2.250 80,000 180,000 2.2500 1.145 1.134 1.160 1.145 1.145 157,257 1.1446 0.45%
2017-08-09 0 2.240 2.240 2.280 2.240 2.240 26,000 58,240 2.2400 1.140 1.140 1.160 1.140 1.140 51,109 1.1395 -0.44%
2017-08-08 0 2.250 2.250 2.360 2.250 2.260 66,000 148,520 2.2503 1.145 1.145 1.201 1.145 1.150 129,737 1.1448 -0.44%
2017-08-07 0 2.260 2.250 2.260 2.250 2.300 48,000 108,300 2.2563 1.150 1.145 1.150 1.145 1.170 94,354 1.1478 -1.31%
2017-08-04 0 2.290 2.260 2.290 2.290 2.290 4,000 9,160 2.2900 1.165 1.150 1.165 1.165 1.165 7,863 1.1650 0.44%
2017-08-03 0 2.280 2.270 2.320 2.230 2.320 38,000 85,920 2.2611 1.160 1.155 1.180 1.134 1.180 74,697 1.1502 -0.87%
2017-08-02 0 2.300 2.300 2.320 2.300 2.320 110,000 254,440 2.3131 1.170 1.170 1.180 1.170 1.180 216,229 1.1767 -0.86%
2017-08-01 0 2.320 2.200 2.320 2.320 2.320 16,000 37,120 2.3200 1.180 1.119 1.180 1.180 1.180 31,451 1.1802 0.00%
2017-07-31 0 2.320 2.300 2.330 2.300 2.320 20,000 46,240 2.3120 1.180 1.170 1.185 1.170 1.180 39,314 1.1762 0.43%
2017-07-28 0 2.310 2.300 2.340 2.310 2.310 30,000 69,300 2.3100 1.175 1.170 1.190 1.175 1.175 58,971 1.1751 0.43%
2017-07-27 0 2.300 2.280 2.320 2.240 2.300 54,000 123,960 2.2956 1.170 1.160 1.180 1.140 1.170 106,149 1.1678 0.00%
2017-07-26 0 2.300 2.260 2.380 2.300 2.300 36,000 82,800 2.3000 1.170 1.150 1.211 1.170 1.170 70,766 1.1701 0.00%
2017-07-25 0 2.300 2.260 2.300 2.340 2.340 38,000 88,920 2.3400 1.170 1.150 1.170 1.190 1.190 74,697 1.1904 -1.71%
2017-07-24 0 2.340 2.340 2.350 2.300 2.300 50,000 115,000 2.3000 1.190 1.190 1.195 1.170 1.170 98,286 1.1701 -0.43%
2017-07-21 0 2.350 2.340 2.350 2.320 2.360 192,000 447,920 2.3329 1.195 1.190 1.195 1.180 1.201 377,417 1.1868 3.52%
2017-07-20 0 2.270 2.160 2.310 2.270 2.270 2,000 4,540 2.2700 1.155 1.099 1.175 1.155 1.155 3,931 1.1548 -2.16%
2017-07-19 0 2.320 2.300 2.320 2.280 2.340 174,000 403,260 2.3176 1.180 1.170 1.180 1.160 1.190 342,034 1.1790 1.75%
2017-07-18 0 2.280 2.280 2.330 2.280 2.280 20,000 45,600 2.2800 1.160 1.160 1.185 1.160 1.160 39,314 1.1599 0.00%
2017-07-17 0 2.280 2.210 2.300 2.210 2.280 42,000 93,780 2.2329 1.160 1.124 1.170 1.124 1.160 82,560 1.1359 2.70%
2017-07-14 0 2.220 2.220 2.300 2.220 2.220 20,000 44,400 2.2200 1.129 1.129 1.170 1.129 1.129 39,314 1.1294 0.00%
2017-07-13 0 2.220 2.220 2.280 2.220 2.300 80,000 181,680 2.2710 1.129 1.129 1.160 1.129 1.170 157,257 1.1553 -0.89%
2017-07-12 0 2.240 2.240 2.290 - - 0 0 - 1.140 1.140 1.165 - - 0 - 0.00%
2017-07-11 0 2.240 2.240 2.280 2.240 2.280 62,000 140,320 2.2632 1.140 1.140 1.160 1.140 1.160 121,874 1.1513 -1.32%
2017-07-10 0 2.270 2.220 2.280 2.260 2.270 70,000 158,800 2.2686 1.155 1.129 1.160 1.150 1.155 137,600 1.1541 0.89%
2017-07-07 0 2.250 2.230 2.250 2.220 2.250 230,000 514,880 2.2386 1.145 1.134 1.145 1.129 1.145 452,114 1.1388 2.74%
2017-07-06 0 2.190 2.190 2.210 2.190 2.190 58,000 127,100 2.1914 1.114 1.114 1.124 1.114 1.114 114,011 1.1148 0.00%
2017-07-05 0 2.190 2.190 2.200 2.170 2.200 142,000 310,700 2.1880 1.114 1.114 1.119 1.104 1.119 279,132 1.1131 0.92%
2017-07-04 0 2.170 2.170 2.180 2.080 2.160 368,000 791,960 2.1521 1.104 1.104 1.109 1.058 1.099 723,383 1.0948 0.00%
2017-07-03 0 2.170 2.160 2.170 2.160 2.200 84,000 183,320 2.1824 1.104 1.099 1.104 1.099 1.119 165,120 1.1102 -2.69%
2017-06-30 0 2.230 2.230 2.240 2.200 2.250 52,000 115,560 2.2223 1.134 1.134 1.140 1.119 1.145 102,217 1.1305 -1.33%
2017-06-29 0 2.260 2.240 2.400 2.220 2.270 154,000 346,060 2.2471 1.150 1.140 1.221 1.129 1.155 302,720 1.1432 2.73%
2017-06-28 0 2.200 2.200 2.210 2.200 2.200 40,000 88,000 2.2000 1.119 1.119 1.124 1.119 1.119 78,629 1.1192 -0.90%
2017-06-27 0 2.220 2.190 2.220 2.190 2.220 40,000 87,820 2.1955 1.129 1.114 1.129 1.114 1.129 78,629 1.1169 1.83%
2017-06-26 0 2.180 2.180 2.200 2.180 2.180 4,000 8,720 2.1800 1.109 1.109 1.119 1.109 1.109 7,863 1.1090 0.00%
2017-06-23 0 2.180 2.140 2.180 2.180 2.220 40,000 88,000 2.2000 1.109 1.089 1.109 1.109 1.129 78,629 1.1192 -0.46%
2017-06-22 0 2.190 2.140 2.200 - - 0 0 - 1.114 1.089 1.119 - - 0 - 0.00%
2017-06-21 0 2.190 2.130 2.190 - - 0 0 - 1.114 1.084 1.114 - - 0 - -0.45%
2017-06-20 0 2.200 2.110 2.200 2.200 2.200 2,000 4,400 2.2000 1.119 1.073 1.119 1.119 1.119 3,931 1.1192 2.80%
2017-06-19 0 2.140 2.140 2.250 2.130 2.140 86,000 183,360 2.1321 1.089 1.089 1.145 1.084 1.089 169,051 1.0846 0.00%
2017-06-16 0 2.140 2.080 2.140 2.080 2.200 48,000 103,220 2.1504 1.089 1.058 1.089 1.058 1.119 94,354 1.0940 -3.17%
2017-06-15 0 2.210 2.210 2.220 2.150 2.210 60,000 131,200 2.1867 1.124 1.124 1.129 1.094 1.124 117,943 1.1124 -0.90%
2017-06-14 0 2.230 2.190 2.230 2.240 2.240 2,000 4,480 2.2400 1.134 1.114 1.134 1.140 1.140 3,931 1.1395 -0.45%
2017-06-13 0 2.240 2.180 2.250 2.170 2.240 160,000 349,480 2.1843 1.140 1.109 1.145 1.104 1.140 314,514 1.1112 4.19%
2017-06-12 0 2.150 2.150 2.190 2.150 2.150 48,000 103,200 2.1500 1.094 1.094 1.114 1.094 1.094 94,354 1.0937 0.00%
2017-06-09 0 2.150 2.120 2.150 - - 0 0 - 1.094 1.078 1.094 - - 0 - 0.00%
2017-06-08 0 2.150 2.120 2.190 2.090 2.150 104,000 220,640 2.1215 1.094 1.078 1.114 1.063 1.094 204,434 1.0793 3.86%
2017-06-07 0 2.070 2.070 2.090 - - 0 0 - 1.053 1.053 1.063 - - 0 - 0.00%
2017-06-06 0 2.070 2.070 2.090 2.070 2.070 24,000 49,680 2.0700 1.053 1.053 1.063 1.053 1.053 47,177 1.0531 -0.96%
2017-06-05 0 2.090 2.070 2.090 2.090 2.090 20,000 41,800 2.0900 1.063 1.053 1.063 1.063 1.063 39,314 1.0632 0.97%
2017-06-02 0 2.070 2.070 2.090 2.070 2.070 300,000 621,000 2.0700 1.053 1.053 1.063 1.053 1.053 589,715 1.0531 -1.43%
2017-06-01 0 2.100 2.070 2.100 2.100 2.100 30,000 63,000 2.1000 1.068 1.053 1.068 1.068 1.068 58,971 1.0683 0.00%
2017-05-31 0 2.100 2.080 2.100 2.090 2.100 130,000 272,100 2.0931 1.068 1.058 1.068 1.063 1.068 255,543 1.0648 0.96%
2017-05-29 0 2.080 2.080 2.090 2.080 2.080 30,000 62,400 2.0800 1.058 1.058 1.063 1.058 1.058 58,971 1.0581 0.00%
2017-05-26 0 2.080 2.080 2.100 2.080 2.090 60,000 125,300 2.0883 1.058 1.058 1.068 1.058 1.063 117,943 1.0624 0.48%
2017-05-25 0 2.070 2.070 2.100 2.070 2.070 24,000 49,680 2.0700 1.053 1.053 1.068 1.053 1.053 47,177 1.0531 -0.96%
2017-05-24 0 2.090 2.080 2.090 2.080 2.090 36,000 74,920 2.0811 1.063 1.058 1.063 1.058 1.063 70,766 1.0587 0.48%
2017-05-23 0 2.080 2.070 2.130 - - 0 0 - 1.058 1.053 1.084 - - 0 - 0.00%
2017-05-22 0 2.080 2.050 2.090 2.070 2.090 70,000 145,820 2.0831 1.058 1.043 1.063 1.053 1.063 137,600 1.0597 0.48%
2017-05-19 0 2.070 2.050 2.070 2.070 2.070 6,000 12,420 2.0700 1.053 1.043 1.053 1.053 1.053 11,794 1.0531 0.00%
2017-05-18 0 2.070 2.050 2.070 - - 0 0 - 1.053 1.043 1.053 - - 0 - -0.48%
2017-05-17 0 2.080 2.080 2.100 2.040 2.040 4,000 8,160 2.0400 1.058 1.058 1.068 1.038 1.038 7,863 1.0378 1.96%
2017-05-16 0 2.040 2.030 2.040 2.040 2.040 14,000 28,560 2.0400 1.038 1.033 1.038 1.038 1.038 27,520 1.0378 0.00%
2017-05-15 0 2.040 2.030 2.040 2.040 2.040 50,000 102,000 2.0400 1.038 1.033 1.038 1.038 1.038 98,286 1.0378 0.49%
2017-05-12 0 2.030 2.030 2.060 2.030 2.030 30,000 60,900 2.0300 1.033 1.033 1.048 1.033 1.033 58,971 1.0327 0.00%
2017-05-11 0 2.030 2.030 2.060 2.030 2.030 10,000 20,300 2.0300 1.033 1.033 1.048 1.033 1.033 19,657 1.0327 -1.46%
2017-05-10 0 2.060 2.020 2.060 - - 0 0 - 1.048 1.028 1.048 - - 0 - -0.48%
2017-05-09 0 2.070 2.020 2.070 2.020 2.070 32,000 64,740 2.0231 1.053 1.028 1.053 1.028 1.053 62,903 1.0292 0.00%
2017-05-08 0 2.070 2.010 2.070 - - 0 0 - 1.053 1.023 1.053 - - 0 - 0.00%
2017-05-05 0 2.070 2.070 2.080 2.010 2.070 16,000 32,520 2.0325 1.053 1.053 1.058 1.023 1.053 31,451 1.0340 0.98%
2017-05-04 0 2.050 2.050 2.060 2.020 2.030 92,000 186,260 2.0246 1.043 1.043 1.048 1.028 1.033 180,846 1.0299 0.49%
2017-05-02 0 2.040 2.010 2.070 2.010 2.050 332,000 673,600 2.0289 1.038 1.023 1.053 1.023 1.043 652,617 1.0322 1.49%
2017-04-28 0 2.010 1.930 2.000 2.000 2.030 310,000 622,880 2.0093 1.023 0.982 1.017 1.017 1.033 609,372 1.0222 -1.95%
2017-04-27 0 2.050 2.030 2.100 - - 0 0 - 1.043 1.033 1.068 - - 0 - 0.00%
2017-04-26 0 2.050 2.040 2.050 2.050 2.050 228,000 467,400 2.0500 1.043 1.038 1.043 1.043 1.043 448,183 1.0429 0.99%
2017-04-25 0 2.030 2.020 2.050 - - 0 0 - 1.033 1.028 1.043 - - 0 - 0.00%
2017-04-24 0 2.030 2.010 2.030 2.030 2.030 40,000 81,200 2.0300 1.033 1.023 1.033 1.033 1.033 78,629 1.0327 -0.98%
2017-04-21 0 2.050 2.030 2.050 2.090 2.090 30,000 62,700 2.0900 1.043 1.033 1.043 1.063 1.063 58,971 1.0632 -1.91%
2017-04-20 0 2.090 2.050 2.090 - - 0 0 - 1.063 1.043 1.063 - - 0 - 0.00%
2017-04-19 0 2.090 2.020 2.090 1.990 2.100 214,000 437,920 2.0464 1.063 1.028 1.063 1.012 1.068 420,663 1.0410 1.95%
2017-04-18 0 2.050 2.040 2.070 2.050 2.100 12,000 24,700 2.0583 1.043 1.038 1.053 1.043 1.068 23,589 1.0471 -0.97%
2017-04-13 0 2.070 2.070 2.080 2.040 2.070 22,000 45,300 2.0591 1.053 1.053 1.058 1.038 1.053 43,246 1.0475 0.00%
2017-04-12 0 2.070 2.040 2.070 - - 0 0 - 1.053 1.038 1.053 - - 0 - 0.00%
2017-04-11 0 2.070 2.040 2.070 2.040 2.070 92,000 187,920 2.0426 1.053 1.038 1.053 1.038 1.053 180,846 1.0391 -0.48%
2017-04-10 0 2.080 2.080 2.090 2.040 2.040 72,000 146,880 2.0400 1.058 1.058 1.063 1.038 1.038 141,531 1.0378 0.00%
2017-04-07 0 2.080 2.040 2.090 - - 0 0 - 1.058 1.038 1.063 - - 0 - 0.00%
2017-04-06 0 2.080 2.080 2.090 2.040 2.080 28,000 57,520 2.0543 1.058 1.058 1.063 1.038 1.058 55,040 1.0451 -0.48%
2017-04-05 0 2.090 2.050 2.090 - - 0 0 - 1.063 1.043 1.063 - - 0 - -0.48%
2017-04-03 0 2.100 2.080 2.100 - - 0 0 - 1.068 1.058 1.068 - - 0 - 0.00%
2017-03-31 0 2.100 2.080 2.100 2.060 2.100 102,000 214,120 2.0992 1.068 1.058 1.068 1.048 1.068 200,503 1.0679 -0.47%
2017-03-30 0 2.110 2.060 2.110 - - 0 0 - 1.073 1.048 1.073 - - 0 - 0.00%
2017-03-29 0 2.110 2.060 2.110 2.090 2.110 180,000 378,740 2.1041 1.073 1.048 1.073 1.063 1.073 353,829 1.0704 0.96%
2017-03-28 0 2.090 2.070 2.090 2.080 2.090 30,000 62,500 2.0833 1.063 1.053 1.063 1.058 1.063 58,971 1.0598 -0.48%
2017-03-27 0 2.100 2.050 2.100 2.110 2.110 16,000 33,760 2.1100 1.068 1.043 1.068 1.073 1.073 31,451 1.0734 0.00%
2017-03-24 0 2.100 2.060 2.100 2.060 2.100 146,000 303,720 2.0803 1.068 1.048 1.068 1.048 1.068 286,994 1.0583 0.00%
2017-03-23 0 2.100 2.090 2.100 2.050 2.100 78,000 162,700 2.0859 1.068 1.063 1.068 1.043 1.068 153,326 1.0611 0.00%
2017-03-22 0 2.100 2.070 2.100 - - 0 0 - 1.068 1.053 1.068 - - 0 - 0.00%
2017-03-21 0 2.100 2.070 2.100 - - 0 0 - 1.068 1.053 1.068 - - 0 - 0.00%
2017-03-20 0 2.100 2.060 2.100 - - 0 0 - 1.068 1.048 1.068 - - 0 - 0.00%
2017-03-17 0 2.100 2.080 2.110 2.090 2.100 400,000 839,120 2.0978 1.068 1.058 1.073 1.063 1.068 786,286 1.0672 2.44%
2017-03-16 0 2.050 2.050 2.060 2.020 2.040 50,000 101,500 2.0300 1.043 1.043 1.048 1.028 1.038 98,286 1.0327 0.99%
2017-03-15 0 2.030 2.030 2.070 2.020 2.020 6,000 12,120 2.0200 1.033 1.033 1.053 1.028 1.028 11,794 1.0276 -0.49%
2017-03-14 0 2.040 2.040 2.070 2.030 2.040 50,000 101,600 2.0320 1.038 1.038 1.053 1.033 1.038 98,286 1.0337 0.49%
2017-03-13 0 2.030 2.030 2.070 2.020 2.030 40,000 80,940 2.0235 1.033 1.033 1.053 1.028 1.033 78,629 1.0294 -1.93%
2017-03-10 0 2.070 2.020 2.070 - - 0 0 - 1.053 1.028 1.053 - - 0 - 0.00%
2017-03-09 0 2.070 2.020 2.070 2.060 2.080 90,000 186,160 2.0684 1.053 1.028 1.053 1.048 1.058 176,914 1.0523 1.47%
2017-03-08 0 2.040 2.040 2.060 2.040 2.060 114,000 233,560 2.0488 1.038 1.038 1.048 1.038 1.048 224,092 1.0423 0.49%
2017-03-07 0 2.030 2.010 2.040 2.030 2.040 80,000 161,900 2.0238 1.033 1.023 1.038 1.033 1.038 157,257 1.0295 -0.49%
2017-03-06 0 2.040 2.030 2.040 2.040 2.040 44,000 89,760 2.0400 1.038 1.033 1.038 1.038 1.038 86,491 1.0378 0.00%
2017-03-03 0 2.040 2.040 2.050 2.040 2.040 154,000 314,160 2.0400 1.038 1.038 1.043 1.038 1.038 302,720 1.0378 0.99%
2017-03-02 0 2.020 2.020 2.030 2.010 2.030 20,000 40,380 2.0190 1.028 1.028 1.033 1.023 1.033 39,314 1.0271 0.00%
2017-03-01 0 2.020 2.020 2.040 - - 0 0 - 1.028 1.028 1.038 - - 0 - 0.50%
2017-02-28 0 2.010 2.010 2.040 1.970 2.010 70,000 140,000 2.0000 1.023 1.023 1.038 1.002 1.023 137,600 1.0174 0.50%
2017-02-27 0 2.000 2.000 2.020 1.980 2.010 76,000 151,420 1.9924 1.017 1.017 1.028 1.007 1.023 149,394 1.0136 0.00%
2017-02-24 0 2.000 2.000 2.050 2.000 2.000 32,000 64,000 2.0000 1.017 1.017 1.043 1.017 1.017 62,903 1.0174 0.00%
2017-02-23 0 2.000 1.980 2.010 1.990 2.000 28,000 55,820 1.9936 1.017 1.007 1.023 1.012 1.017 55,040 1.0142 1.01%
2017-02-22 0 1.980 1.980 1.990 1.980 2.040 48,000 96,240 2.0050 1.007 1.007 1.012 1.007 1.038 94,354 1.0200 1.54%
2017-02-21 0 1.950 1.940 1.960 1.950 1.960 26,000 50,760 1.9523 0.992 0.987 0.997 0.992 0.997 51,109 0.9932 0.00%
2017-02-20 0 1.950 1.940 1.990 - - 0 0 - 0.992 0.987 1.012 - - 0 - 0.00%
2017-02-17 0 1.950 1.950 1.970 - - 0 0 - 0.992 0.992 1.002 - - 0 - 0.52%
2017-02-16 0 1.940 1.930 1.940 1.950 1.960 50,000 97,600 1.9520 0.987 0.982 0.987 0.992 0.997 98,286 0.9930 -0.51%
2017-02-15 0 1.950 1.920 1.950 1.950 1.950 130,000 253,500 1.9500 0.992 0.977 0.992 0.992 0.992 255,543 0.9920 0.00%
2017-02-14 0 1.950 1.940 1.950 1.940 1.950 86,000 166,940 1.9412 0.992 0.987 0.992 0.987 0.992 169,051 0.9875 1.04%
2017-02-13 0 1.930 1.930 1.940 1.930 1.940 26,000 50,300 1.9346 0.982 0.982 0.987 0.982 0.987 51,109 0.9842 -0.52%
2017-02-10 0 1.940 1.920 1.940 1.940 1.940 16,000 31,040 1.9400 0.987 0.977 0.987 0.987 0.987 31,451 0.9869 0.00%
2017-02-09 0 1.940 1.900 1.940 1.900 1.940 158,000 302,220 1.9128 0.987 0.967 0.987 0.967 0.987 310,583 0.9731 0.52%
2017-02-08 0 1.930 1.930 1.940 1.880 1.910 6,000 11,340 1.8900 0.982 0.982 0.987 0.956 0.972 11,794 0.9615 -0.52%
2017-02-07 0 1.940 1.900 1.940 1.900 1.940 50,000 95,320 1.9064 0.987 0.967 0.987 0.967 0.987 98,286 0.9698 0.00%
2017-02-06 0 1.940 1.890 1.940 1.940 1.940 26,000 50,440 1.9400 0.987 0.961 0.987 0.987 0.987 51,109 0.9869 0.00%
2017-02-03 0 1.940 1.910 1.940 1.940 1.940 20,000 38,800 1.9400 0.987 0.972 0.987 0.987 0.987 39,314 0.9869 0.00%
2017-02-02 0 1.940 1.940 1.950 1.890 1.940 252,000 483,660 1.9193 0.987 0.987 0.992 0.961 0.987 495,360 0.9764 0.00%
2017-02-01 0 1.940 1.910 1.940 1.940 1.940 24,748 48,011 1.9400 0.987 0.972 0.987 0.987 0.987 48,648 0.9869 0.52%
2017-01-27 0 1.930 1.890 1.930 - - 0 0 - 0.982 0.961 0.982 - - 0 - 0.00%
2017-01-26 0 1.930 1.910 1.940 1.930 1.930 150,000 289,500 1.9300 0.982 0.972 0.987 0.982 0.982 294,857 0.9818 -0.52%
2017-01-25 0 1.940 1.900 1.940 1.900 1.940 16,000 30,880 1.9300 0.987 0.967 0.987 0.967 0.987 31,451 0.9818 0.52%
2017-01-24 0 1.930 1.900 1.930 - - 0 0 - 0.982 0.967 0.982 - - 0 - 0.00%
2017-01-23 0 1.930 1.920 1.940 1.900 1.930 24,000 45,780 1.9075 0.982 0.977 0.987 0.967 0.982 47,177 0.9704 0.52%
2017-01-20 0 1.920 1.900 1.920 - - 0 0 - 0.977 0.967 0.977 - - 0 - 0.00%
2017-01-19 0 1.920 1.910 1.920 - - 0 0 - 0.977 0.972 0.977 - - 0 - -0.52%
2017-01-18 0 1.930 1.930 1.940 1.880 1.880 10,000 18,800 1.8800 0.982 0.982 0.987 0.956 0.956 19,657 0.9564 -0.52%
2017-01-17 0 1.940 1.890 1.940 1.930 1.940 20,000 38,780 1.9390 0.987 0.961 0.987 0.982 0.987 39,314 0.9864 1.04%
2017-01-16 0 1.920 1.890 1.920 - - 0 0 - 0.977 0.961 0.977 - - 0 - 0.00%
2017-01-13 0 1.920 1.880 1.920 - - 0 0 - 0.977 0.956 0.977 - - 0 - -0.52%
2017-01-12 0 1.930 1.910 1.940 1.900 1.930 248,000 473,940 1.9110 0.982 0.972 0.987 0.967 0.982 487,497 0.9722 0.52%
2017-01-11 0 1.920 1.920 1.930 1.880 1.920 168,000 321,340 1.9127 0.977 0.977 0.982 0.956 0.977 330,240 0.9730 2.13%
2017-01-10 0 1.880 1.880 1.910 1.880 1.910 98,000 184,400 1.8816 0.956 0.956 0.972 0.956 0.972 192,640 0.9572 0.00%
2017-01-09 0 1.880 1.880 1.930 1.880 1.880 150,000 282,000 1.8800 0.956 0.956 0.982 0.956 0.956 294,857 0.9564 -1.05%
2017-01-06 0 1.900 1.900 1.910 1.890 1.900 40,000 75,800 1.8950 0.967 0.967 0.972 0.961 0.967 78,629 0.9640 -0.52%
2017-01-05 0 1.910 1.890 1.910 1.890 1.910 44,000 83,320 1.8936 0.972 0.961 0.972 0.961 0.972 86,491 0.9633 -0.52%
2017-01-04 0 1.920 1.920 1.940 1.910 1.920 120,000 229,800 1.9150 0.977 0.977 0.987 0.972 0.977 235,886 0.9742 1.59%
2017-01-03 0 1.890 1.890 1.910 - - 0 0 - 0.961 0.961 0.972 - - 0 - 0.53%
2016-12-30 0 1.880 1.880 1.910 1.880 1.890 56,000 105,580 1.8854 0.956 0.956 0.972 0.956 0.961 110,080 0.9591 0.00%
2016-12-29 0 1.880 1.880 1.920 1.880 1.880 14,000 26,320 1.8800 0.956 0.956 0.977 0.956 0.956 27,520 0.9564 -2.08%
2016-12-28 0 1.920 1.890 1.940 1.920 1.920 22,000 42,240 1.9200 0.977 0.961 0.987 0.977 0.977 43,246 0.9767 1.05%
2016-12-23 0 1.900 1.820 1.900 - - 0 0 - 0.967 0.926 0.967 - - 0 - 0.00%
2016-12-22 0 1.900 1.880 1.900 1.880 1.900 24,000 45,280 1.8867 0.967 0.956 0.967 0.956 0.967 47,177 0.9598 0.00%
2016-12-21 0 1.900 1.890 1.900 1.870 1.910 142,000 268,300 1.8894 0.967 0.961 0.967 0.951 0.972 279,132 0.9612 -1.55%
2016-12-20 0 1.930 1.930 1.940 1.930 1.930 42,000 81,060 1.9300 0.982 0.982 0.987 0.982 0.982 82,560 0.9818 0.00%
2016-12-19 0 1.930 1.930 1.940 1.930 1.930 88,000 169,840 1.9300 0.982 0.982 0.987 0.982 0.982 172,983 0.9818 1.05%
2016-12-16 0 1.930 1.930 1.950 - - 0 0 - 0.972 0.972 0.982 - - 0 - 0.00%
2016-12-15 0 1.930 1.920 1.950 1.930 1.930 4,000 7,720 1.9300 0.972 0.967 0.982 0.972 0.972 7,945 0.9717 0.00%
2016-12-14 0 1.930 1.930 1.950 1.930 1.940 110,000 213,400 1.9400 0.972 0.972 0.982 0.972 0.977 218,493 0.9767 -1.03%
2016-12-13 0 1.950 1.900 1.960 1.950 1.950 180,000 351,000 1.9500 0.982 0.957 0.987 0.982 0.982 357,534 0.9817 -0.51%
2016-12-12 0 1.960 1.950 1.960 1.950 1.960 130,000 254,500 1.9577 0.987 0.982 0.987 0.982 0.987 258,219 0.9856 1.03%
2016-12-09 0 1.940 1.900 1.950 1.940 1.940 100,000 194,000 1.9400 0.977 0.957 0.982 0.977 0.977 198,630 0.9767 0.52%
2016-12-08 0 1.930 1.930 1.950 1.930 1.940 130,000 251,400 1.9338 0.972 0.972 0.982 0.972 0.977 258,219 0.9736 0.00%
2016-12-07 0 1.930 1.930 1.950 1.900 1.910 405,000 770,770 1.9031 0.972 0.972 0.982 0.957 0.962 804,451 0.9581 -1.53%
2016-12-06 0 1.960 1.960 2.000 1.960 1.960 18,000 35,280 1.9600 0.987 0.987 1.007 0.987 0.987 35,753 0.9868 0.00%
2016-12-05 0 1.960 1.910 1.960 - - 8,000 15,600 1.9500 0.987 0.962 0.987 - - 15,890 0.9817 0.00%
2016-12-02 0 1.960 1.910 1.970 1.910 1.960 24,000 46,040 1.9183 0.987 0.962 0.992 0.962 0.987 47,671 0.9658 -0.51%
2016-12-01 0 1.970 1.940 1.970 1.910 1.970 192,000 375,740 1.9570 0.992 0.977 0.992 0.962 0.992 381,369 0.9852 0.00%
2016-11-30 0 1.970 1.960 1.990 1.970 2.050 92,000 185,560 2.0170 0.992 0.987 1.002 0.992 1.032 182,739 1.0154 2.07%
2016-11-29 0 1.930 1.930 1.940 1.920 1.950 132,000 255,520 1.9358 0.972 0.972 0.977 0.967 0.982 262,191 0.9746 2.66%
2016-11-28 0 1.880 1.880 1.900 - - 0 0 - 0.946 0.946 0.957 - - 0 - 0.00%
2016-11-25 0 1.880 1.880 1.930 1.880 1.880 52,000 97,760 1.8800 0.946 0.946 0.972 0.946 0.946 103,288 0.9465 1.08%
2016-11-24 0 1.860 1.860 1.870 1.860 1.860 2,000 3,720 1.8600 0.936 0.936 0.941 0.936 0.936 3,973 0.9364 0.00%
2016-11-23 0 1.860 1.860 1.880 - - 0 0 - 0.936 0.936 0.946 - - 0 - 0.54%
2016-11-22 0 1.850 1.850 1.880 1.840 1.880 38,000 70,700 1.8605 0.931 0.931 0.946 0.926 0.946 75,479 0.9367 -1.60%
2016-11-21 0 1.880 1.880 1.910 1.880 1.880 70,000 131,600 1.8800 0.946 0.946 0.962 0.946 0.946 139,041 0.9465 1.08%
2016-11-18 0 1.860 1.860 1.880 1.860 1.860 42,000 78,120 1.8600 0.936 0.936 0.946 0.936 0.936 83,425 0.9364 0.00%
2016-11-17 0 1.860 1.860 1.880 1.850 1.860 12,000 22,240 1.8533 0.936 0.936 0.946 0.931 0.936 23,836 0.9331 0.00%
2016-11-16 0 1.860 1.850 1.860 1.880 1.880 2,000 3,760 1.8800 0.936 0.931 0.936 0.946 0.946 3,973 0.9465 -1.06%
2016-11-15 0 1.880 1.850 1.880 1.880 1.930 46,000 87,740 1.9074 0.946 0.931 0.946 0.946 0.972 91,370 0.9603 0.00%
2016-11-14 0 1.880 1.830 1.880 - - 0 0 - 0.946 0.921 0.946 - - 0 - 0.00%
2016-11-11 0 1.880 1.880 1.890 1.820 1.820 10,000 18,200 1.8200 0.946 0.946 0.952 0.916 0.916 19,863 0.9163 0.00%
2016-11-10 0 1.880 1.840 1.880 1.880 1.880 16,000 30,080 1.8800 0.946 0.926 0.946 0.946 0.946 31,781 0.9465 0.00%
2016-11-09 0 1.880 1.840 1.880 1.810 1.890 78,000 142,840 1.8313 0.946 0.926 0.946 0.911 0.952 154,931 0.9220 2.17%
2016-11-08 0 1.840 1.840 1.920 - - 0 0 - 0.926 0.926 0.967 - - 0 - 0.00%
2016-11-07 0 1.840 1.820 1.890 - - 0 0 - 0.926 0.916 0.952 - - 0 - 0.00%
2016-11-04 0 1.840 1.820 1.840 1.840 1.850 160,000 294,520 1.8408 0.926 0.916 0.926 0.926 0.931 317,808 0.9267 0.00%
2016-11-03 0 1.840 1.840 1.870 1.820 1.840 84,000 153,720 1.8300 0.926 0.926 0.941 0.916 0.926 166,849 0.9213 -2.13%
2016-11-02 0 1.880 1.840 1.880 1.880 1.880 28,000 52,640 1.8800 0.946 0.926 0.946 0.946 0.946 55,616 0.9465 0.00%
2016-11-01 0 1.880 1.860 1.880 1.880 1.880 40,000 75,200 1.8800 0.946 0.936 0.946 0.946 0.946 79,452 0.9465 0.00%
2016-10-31 0 1.880 1.880 1.900 1.870 1.880 20,000 37,520 1.8760 0.946 0.946 0.957 0.941 0.946 39,726 0.9445 0.00%
2016-10-28 0 1.880 1.860 1.880 1.860 1.880 72,000 134,460 1.8675 0.946 0.936 0.946 0.936 0.946 143,013 0.9402 0.53%
2016-10-27 0 1.870 1.870 1.890 1.860 1.880 154,000 287,900 1.8695 0.941 0.941 0.952 0.936 0.946 305,890 0.9412 0.00%
2016-10-26 0 1.870 1.870 1.880 1.860 1.870 116,000 216,540 1.8667 0.941 0.941 0.946 0.936 0.941 230,411 0.9398 0.54%
2016-10-25 0 1.860 1.860 1.870 1.830 1.850 144,000 265,040 1.8406 0.936 0.936 0.941 0.921 0.931 286,027 0.9266 1.09%
2016-10-24 0 1.840 1.820 1.860 1.840 1.860 106,000 195,120 1.8408 0.926 0.916 0.936 0.926 0.936 210,548 0.9267 -1.60%
2016-10-20 0 1.870 1.850 1.870 1.850 1.880 28,000 52,160 1.8629 0.941 0.931 0.941 0.931 0.946 55,616 0.9379 1.08%
2016-10-19 0 1.850 1.820 1.850 1.830 1.880 140,000 258,360 1.8454 0.931 0.916 0.931 0.921 0.946 278,082 0.9291 -1.60%
2016-10-18 0 1.880 1.830 1.880 1.850 1.880 92,000 171,860 1.8680 0.946 0.921 0.946 0.931 0.946 182,739 0.9405 0.53%
2016-10-17 0 1.870 1.850 1.880 1.850 1.870 4,000 7,440 1.8600 0.941 0.931 0.946 0.931 0.941 7,945 0.9364 0.54%
2016-10-14 0 1.860 1.860 1.880 1.850 1.860 118,000 218,960 1.8556 0.936 0.936 0.946 0.931 0.936 234,383 0.9342 1.09%
2016-10-13 0 1.840 1.830 1.850 1.830 1.870 52,000 95,460 1.8358 0.926 0.921 0.931 0.921 0.941 103,288 0.9242 -1.60%
2016-10-12 0 1.870 1.840 1.880 1.850 1.870 42,000 77,740 1.8510 0.941 0.926 0.946 0.931 0.941 83,425 0.9319 -1.06%
2016-10-11 0 1.890 1.860 1.890 - - 0 0 - 0.952 0.936 0.952 - - 0 - -0.53%
2016-10-07 0 1.900 1.870 1.900 1.880 1.900 90,000 169,640 1.8849 0.957 0.941 0.957 0.946 0.957 178,767 0.9489 2.70%
2016-10-06 0 1.850 1.850 1.880 1.830 1.850 260,000 479,000 1.8423 0.931 0.931 0.946 0.921 0.931 516,438 0.9275 0.00%
2016-10-05 0 1.850 1.850 1.860 1.830 1.840 30,000 55,100 1.8367 0.931 0.931 0.936 0.921 0.926 59,589 0.9247 -0.54%
2016-10-04 0 1.860 1.850 1.860 1.850 1.880 46,000 86,300 1.8761 0.936 0.931 0.936 0.931 0.946 91,370 0.9445 1.64%
2016-10-03 0 1.830 1.830 1.880 1.830 1.890 36,000 66,300 1.8417 0.921 0.921 0.946 0.921 0.952 71,507 0.9272 -1.61%
2016-09-30 0 1.860 1.830 1.860 1.810 1.860 366,000 673,800 1.8410 0.936 0.921 0.936 0.911 0.936 726,985 0.9268 0.54%
2016-09-29 0 1.850 1.850 1.880 1.840 1.880 176,000 326,720 1.8564 0.931 0.931 0.946 0.926 0.946 349,589 0.9346 0.54%
2016-09-28 0 1.840 1.810 1.850 1.840 1.870 346,000 636,840 1.8406 0.926 0.911 0.931 0.926 0.941 687,259 0.9266 0.55%
2016-09-27 0 1.830 1.830 1.840 1.820 1.830 14,000 25,580 1.8271 0.921 0.921 0.926 0.916 0.921 27,808 0.9199 -0.54%
2016-09-26 0 1.840 1.810 1.840 - - 0 0 - 0.926 0.911 0.926 - - 0 - 0.00%
2016-09-23 0 1.840 1.820 1.850 - - 50,000 91,000 1.8200 0.926 0.916 0.931 - - 99,315 0.9163 0.00%
2016-09-22 0 1.840 1.810 1.860 1.800 1.840 38,000 68,820 1.8111 0.926 0.911 0.936 0.906 0.926 75,479 0.9118 1.66%
2016-09-21 0 1.810 1.800 1.830 1.790 1.810 64,000 115,380 1.8028 0.911 0.906 0.921 0.901 0.911 127,123 0.9076 -0.55%
2016-09-20 0 1.820 1.790 1.820 1.820 1.870 46,000 84,880 1.8452 0.916 0.901 0.916 0.916 0.941 91,370 0.9290 1.11%
2016-09-19 0 1.800 1.800 1.810 1.780 1.800 204,000 365,520 1.7918 0.906 0.906 0.911 0.896 0.906 405,205 0.9021 2.27%
2016-09-15 0 1.760 1.760 1.770 1.760 1.810 96,000 172,680 1.7988 0.886 0.886 0.891 0.886 0.911 190,685 0.9056 -0.56%
2016-09-14 0 1.770 1.740 1.770 1.770 1.770 34,000 60,180 1.7700 0.891 0.876 0.891 0.891 0.891 67,534 0.8911 0.57%
2016-09-13 0 1.760 1.740 1.760 1.750 1.760 44,000 77,340 1.7577 0.886 0.876 0.886 0.881 0.886 87,397 0.8849 0.00%
2016-09-12 0 1.760 1.750 1.760 1.750 1.760 16,000 28,100 1.7563 0.886 0.881 0.886 0.881 0.886 31,781 0.8842 -1.12%
2016-09-09 0 1.780 1.750 1.810 1.760 1.780 20,000 35,320 1.7660 0.896 0.881 0.911 0.886 0.896 39,726 0.8891 1.71%
2016-09-08 0 1.750 1.740 1.820 1.750 1.750 10,000 17,500 1.7500 0.881 0.876 0.916 0.881 0.881 19,863 0.8810 -1.69%
2016-09-07 0 1.780 1.740 1.780 1.730 1.780 50,000 87,860 1.7572 0.896 0.876 0.896 0.871 0.896 99,315 0.8847 0.00%
2016-09-06 0 1.780 1.760 1.780 1.740 1.780 108,000 190,300 1.7620 0.896 0.886 0.896 0.876 0.896 214,520 0.8871 -2.20%
2016-09-05 0 1.820 1.750 1.820 1.740 1.870 20,000 35,920 1.7960 0.916 0.881 0.916 0.876 0.941 39,726 0.9042 5.20%
2016-09-02 0 1.730 1.710 1.740 1.730 1.730 28,000 48,440 1.7300 0.871 0.861 0.876 0.871 0.871 55,616 0.8710 0.00%
2016-09-01 0 1.730 1.720 1.730 1.710 1.740 58,000 99,640 1.7179 0.871 0.866 0.871 0.861 0.876 115,205 0.8649 1.76%
2016-08-31 0 1.700 1.700 1.730 1.700 1.760 356,000 613,140 1.7223 0.856 0.856 0.871 0.856 0.886 707,122 0.8671 -3.95%
2016-08-30 0 1.770 1.750 1.770 1.770 1.780 656,000 1,161,360 1.7704 0.891 0.881 0.891 0.891 0.896 1,303,012 0.8913 -0.56%
2016-08-29 0 1.780 1.760 1.780 1.780 1.780 42,000 74,760 1.7800 0.896 0.886 0.896 0.896 0.896 83,425 0.8961 1.14%
2016-08-26 0 1.760 1.760 1.780 1.750 1.790 158,000 280,260 1.7738 0.886 0.886 0.896 0.881 0.901 313,835 0.8930 -2.22%
2016-08-25 0 1.800 1.800 1.820 1.790 1.820 116,000 208,880 1.8007 0.906 0.906 0.916 0.901 0.916 230,411 0.9066 -1.10%
2016-08-24 0 1.820 1.780 1.820 1.800 1.860 242,000 439,420 1.8158 0.916 0.896 0.916 0.906 0.936 480,684 0.9142 0.00%
2016-08-23 0 1.820 1.800 1.820 1.790 1.970 850,000 1,554,540 1.8289 0.916 0.906 0.916 0.901 0.992 1,688,354 0.9207 -5.70%
2016-08-22 0 1.930 1.890 1.930 1.890 2.100 854,000 1,665,960 1.9508 0.972 0.952 0.972 0.952 1.057 1,696,299 0.9821 -7.43%
2016-08-19 0 2.420 2.400 2.420 2.380 2.430 994,000 2,390,940 2.4054 1.050 1.041 1.050 1.032 1.054 2,291,607 1.0433 0.83%
2016-08-18 0 2.400 2.380 2.400 2.360 2.410 486,003 1,165,247 2.3976 1.041 1.032 1.041 1.024 1.045 1,120,451 1.0400 2.13%
2016-08-17 0 2.350 2.350 2.360 2.350 2.390 496,000 1,172,460 2.3638 1.019 1.019 1.024 1.019 1.037 1,143,498 1.0253 -1.67%
2016-08-16 0 2.390 2.390 2.400 2.380 2.410 386,000 922,500 2.3899 1.037 1.037 1.041 1.032 1.045 889,900 1.0366 -0.83%
2016-08-15 0 2.410 2.390 2.410 2.380 2.430 548,000 1,311,620 2.3935 1.045 1.037 1.045 1.032 1.054 1,263,381 1.0382 1.69%
2016-08-12 0 2.370 2.350 2.370 2.310 2.370 514,000 1,211,020 2.3561 1.028 1.019 1.028 1.002 1.028 1,184,996 1.0220 0.42%
2016-08-11 0 2.360 2.350 2.360 2.350 2.360 364,000 857,220 2.3550 1.024 1.019 1.024 1.019 1.024 839,180 1.0215 0.43%
2016-08-10 0 2.350 2.340 2.350 2.320 2.380 284,000 662,740 2.3336 1.019 1.015 1.019 1.006 1.032 654,745 1.0122 -0.42%
2016-08-09 0 2.360 2.350 2.360 2.320 2.370 234,000 547,160 2.3383 1.024 1.019 1.024 1.006 1.028 539,473 1.0142 0.43%
2016-08-08 0 2.350 2.350 2.360 2.320 2.350 344,000 806,880 2.3456 1.019 1.019 1.024 1.006 1.019 793,071 1.0174 0.43%
2016-08-05 0 2.340 2.330 2.350 2.320 2.340 274,000 638,240 2.3293 1.015 1.011 1.019 1.006 1.015 631,691 1.0104 1.30%
2016-08-04 0 2.310 2.310 2.330 2.310 2.340 262,000 608,460 2.3224 1.002 1.002 1.011 1.002 1.015 604,025 1.0073 -1.28%
2016-08-03 0 2.340 2.330 2.340 2.320 2.360 248,000 579,380 2.3362 1.015 1.011 1.015 1.006 1.024 571,749 1.0133 0.00%
2016-08-01 0 2.340 2.310 2.340 2.320 2.370 280,000 654,560 2.3377 1.015 1.002 1.015 1.006 1.028 645,523 1.0140 0.86%
2016-07-29 0 2.320 2.280 2.320 2.270 2.320 178,000 406,080 2.2813 1.006 0.989 1.006 0.985 1.006 410,368 0.9896 -0.43%
2016-07-28 0 2.330 2.300 2.330 2.250 2.330 294,000 679,600 2.3116 1.011 0.998 1.011 0.976 1.011 677,799 1.0027 -0.43%
2016-07-27 0 2.340 2.320 2.340 2.320 2.340 150,000 350,080 2.3339 1.015 1.006 1.015 1.006 1.015 345,816 1.0123 0.86%
2016-07-26 0 2.320 2.300 2.320 2.290 2.320 360,000 829,760 2.3049 1.006 0.998 1.006 0.993 1.006 829,958 0.9998 1.31%
2016-07-25 0 2.290 2.290 2.300 2.280 2.320 136,000 313,620 2.3060 0.993 0.993 0.998 0.989 1.006 313,540 1.0003 -2.14%
2016-07-22 0 2.340 2.320 2.340 2.330 2.360 116,000 271,000 2.3362 1.015 1.006 1.015 1.011 1.024 267,431 1.0133 -0.85%
2016-07-21 0 2.360 2.340 2.370 2.330 2.380 588,000 1,383,740 2.3533 1.024 1.015 1.028 1.011 1.032 1,355,599 1.0208 1.72%
2016-07-20 0 2.320 2.320 2.330 2.250 2.330 532,000 1,227,960 2.3082 1.006 1.006 1.011 0.976 1.011 1,226,494 1.0012 2.65%
2016-07-19 0 2.260 2.250 2.270 2.250 2.260 462,000 1,042,780 2.2571 0.980 0.976 0.985 0.976 0.980 1,065,113 0.9790 0.89%
2016-07-18 0 2.240 2.230 2.260 2.230 2.240 118,000 263,320 2.2315 0.972 0.967 0.980 0.967 0.972 272,042 0.9679 0.90%
2016-07-15 0 2.220 2.220 2.240 2.220 2.220 40,000 88,800 2.2200 0.963 0.963 0.972 0.963 0.963 92,218 0.9629 0.45%
2016-07-14 0 2.210 2.210 2.240 2.200 2.220 268,000 592,220 2.2098 0.959 0.959 0.972 0.954 0.963 617,858 0.9585 -1.78%
2016-07-13 0 2.250 2.230 2.250 2.230 2.250 136,000 305,560 2.2468 0.976 0.967 0.976 0.967 0.976 313,540 0.9745 0.00%
2016-07-12 0 2.250 2.250 2.270 2.230 2.280 158,000 355,340 2.2490 0.976 0.976 0.985 0.967 0.989 364,260 0.9755 0.00%
2016-07-11 0 2.250 2.250 2.260 2.230 2.260 224,000 503,040 2.2457 0.976 0.976 0.980 0.967 0.980 516,419 0.9741 0.00%
2016-07-08 0 2.250 2.210 2.230 2.200 2.260 276,000 619,100 2.2431 0.976 0.959 0.967 0.954 0.980 636,301 0.9730 0.00%
2016-07-07 0 2.250 2.250 2.260 2.190 2.250 236,000 527,180 2.2338 0.976 0.976 0.980 0.950 0.976 544,084 0.9689 0.45%
2016-07-06 0 2.240 2.210 2.250 2.240 2.250 118,000 265,440 2.2495 0.972 0.959 0.976 0.972 0.976 272,042 0.9757 -0.44%
2016-07-05 0 2.250 2.250 2.260 2.220 2.250 126,000 281,420 2.2335 0.976 0.976 0.980 0.963 0.976 290,485 0.9688 0.45%
2016-07-04 0 2.240 2.240 2.250 2.240 2.270 430,000 966,760 2.2483 0.972 0.972 0.976 0.972 0.985 991,339 0.9752 0.00%
2016-06-30 0 2.240 2.210 2.240 2.180 2.280 826,000 1,850,980 2.2409 0.972 0.959 0.972 0.946 0.989 1,904,293 0.9720 0.90%
2016-06-29 0 2.220 2.190 2.220 2.180 2.250 1,114,000 2,456,960 2.2055 0.963 0.950 0.963 0.946 0.976 2,568,260 0.9567 2.30%
2016-06-28 0 2.170 2.160 2.170 2.060 2.170 2,408,000 5,082,780 2.1108 0.941 0.937 0.941 0.894 0.941 5,551,499 0.9156 12.44%
2016-06-27 0 1.930 1.900 1.920 1.890 1.930 502,000 958,000 1.9084 0.837 0.824 0.833 0.820 0.837 1,157,331 0.8278 7.22%
2016-06-24 0 1.800 1.800 1.880 1.800 1.810 108,000 194,600 1.8019 0.781 0.781 0.815 0.781 0.785 248,988 0.7816 -4.26%
2016-06-23 0 1.880 1.880 1.900 1.840 1.840 76,000 139,840 1.8400 0.815 0.815 0.824 0.798 0.798 175,213 0.7981 4.44%
2016-06-22 0 1.800 1.800 1.840 1.800 1.800 46,000 82,800 1.8000 0.781 0.781 0.798 0.781 0.781 106,050 0.7808 -1.64%
2016-06-21 0 1.830 1.790 1.830 1.830 1.830 2,000 3,660 1.8300 0.794 0.776 0.794 0.794 0.794 4,611 0.7938 -0.54%
2016-06-20 0 1.840 1.800 1.840 1.800 1.850 100,000 183,300 1.8330 0.798 0.781 0.798 0.781 0.802 230,544 0.7951 -0.54%
2016-06-17 0 1.850 1.800 1.850 - - 0 0 - 0.802 0.781 0.802 - - 0 - -2.63%
2016-06-16 0 1.900 1.800 1.900 - - 0 0 - 0.824 0.781 0.824 - - 0 - 0.00%
2016-06-15 0 1.900 1.730 1.900 1.950 1.950 20,000 39,000 1.9500 0.824 0.750 0.824 0.846 0.846 46,109 0.8458 2.70%
2016-06-14 0 1.850 1.830 1.850 1.850 1.850 20,000 37,000 1.8500 0.802 0.794 0.802 0.802 0.802 46,109 0.8024 1.65%
2016-06-13 0 1.820 1.820 1.850 1.810 1.830 72,000 131,040 1.8200 0.789 0.789 0.802 0.785 0.794 165,992 0.7894 -0.55%
2016-06-10 0 1.830 1.800 1.830 - - 0 0 - 0.794 0.781 0.794 - - 0 - 0.00%
2016-06-08 0 1.830 1.810 1.830 1.810 1.850 92,000 167,740 1.8233 0.794 0.785 0.794 0.785 0.802 212,100 0.7909 0.00%
2016-06-07 0 1.830 1.800 1.880 1.830 1.830 8,000 14,640 1.8300 0.794 0.781 0.815 0.794 0.794 18,444 0.7938 0.00%
2016-06-06 0 1.830 1.830 1.840 1.780 1.830 20,000 35,720 1.7860 0.794 0.794 0.798 0.772 0.794 46,109 0.7747 -0.54%
2016-06-03 0 1.840 1.760 1.840 - - 0 0 - 0.798 0.763 0.798 - - 0 - 0.00%
2016-06-02 0 1.840 1.810 1.840 - - 0 0 - 0.798 0.785 0.798 - - 0 - 0.00%
2016-06-01 0 1.840 1.780 1.840 - - 0 0 - 0.798 0.772 0.798 - - 0 - 0.00%
2016-05-31 0 1.840 1.800 1.840 - - 0 0 - 0.798 0.781 0.798 - - 0 - -1.08%
2016-05-30 0 1.860 1.860 1.900 1.840 1.840 30,000 55,200 1.8400 0.807 0.807 0.824 0.798 0.798 69,163 0.7981 1.64%
2016-05-27 0 1.830 1.780 1.840 - - 0 0 - 0.794 0.772 0.798 - - 0 - 0.00%
2016-05-26 0 1.830 1.760 1.840 - - 0 0 - 0.794 0.763 0.798 - - 0 - 0.00%
2016-05-25 0 1.830 1.790 1.870 1.830 1.830 48,000 87,840 1.8300 0.794 0.776 0.811 0.794 0.794 110,661 0.7938 0.00%
2016-05-24 0 1.830 1.800 1.830 1.840 1.840 38,000 69,920 1.8400 0.794 0.781 0.794 0.798 0.798 87,607 0.7981 -0.54%
2016-05-23 0 1.840 1.810 1.850 1.840 1.840 10,000 18,400 1.8400 0.798 0.785 0.802 0.798 0.798 23,054 0.7981 -0.54%
2016-05-20 0 1.850 1.830 1.850 1.800 1.850 18,000 32,500 1.8056 0.802 0.794 0.802 0.781 0.802 41,498 0.7832 -1.07%
2016-05-19 0 1.870 1.780 1.870 - - 0 0 - 0.811 0.772 0.811 - - 0 - -1.06%
2016-05-18 0 1.890 1.800 1.900 - - 0 0 - 0.820 0.781 0.824 - - 0 - 0.00%
2016-05-17 0 1.890 1.790 1.890 1.880 1.890 10,000 18,860 1.8860 0.820 0.776 0.820 0.815 0.820 23,054 0.8181 2.16%
2016-05-16 0 1.850 1.790 1.850 1.850 1.850 2,000 3,700 1.8500 0.802 0.776 0.802 0.802 0.802 4,611 0.8024 -0.54%
2016-05-13 0 1.860 1.800 1.860 - - 0 0 - 0.807 0.781 0.807 - - 0 - -0.53%
2016-05-12 0 1.870 1.800 1.870 - - 0 0 - 0.811 0.781 0.811 - - 0 - 0.00%
2016-05-11 0 1.870 1.870 1.880 1.850 1.880 4,000 7,460 1.8650 0.811 0.811 0.815 0.802 0.815 9,222 0.8090 0.00%
2016-05-10 0 1.870 1.840 1.880 - - 0 0 - 0.811 0.798 0.815 - - 0 - 0.00%
2016-05-09 0 1.870 1.870 1.880 - - 0 0 - 0.811 0.811 0.815 - - 0 - 0.54%
2016-05-06 0 1.860 1.860 1.870 1.800 1.800 4,000 7,200 1.8000 0.807 0.807 0.811 0.781 0.781 9,222 0.7808 -1.06%
2016-05-05 0 1.880 1.820 1.880 - - 0 0 - 0.815 0.789 0.815 - - 0 - 0.00%
2016-05-04 0 1.880 1.800 1.880 - - 0 0 - 0.815 0.781 0.815 - - 0 - 0.00%
2016-05-03 0 1.880 1.830 1.880 - - 0 0 - 0.815 0.794 0.815 - - 0 - 0.00%
2016-04-29 0 1.880 1.850 1.890 - - 0 0 - 0.815 0.802 0.820 - - 0 - 0.00%
2016-04-28 0 1.880 1.840 1.980 - - 2,000 3,880 1.9400 0.815 0.798 0.859 - - 4,611 0.8415 0.00%
2016-04-27 0 1.880 1.830 1.880 1.870 1.880 38,000 71,320 1.8768 0.815 0.794 0.815 0.811 0.815 87,607 0.8141 -0.53%
2016-04-26 0 1.890 1.850 1.890 - - 0 0 - 0.820 0.802 0.820 - - 0 - -0.53%
2016-04-25 0 1.900 1.900 1.950 - - 0 0 - 0.824 0.824 0.846 - - 0 - 1.06%
2016-04-22 0 1.880 1.880 1.900 - - 0 0 - 0.815 0.815 0.824 - - 0 - 1.08%
2016-04-21 0 1.860 1.850 1.880 1.860 1.860 10,000 18,600 1.8600 0.807 0.802 0.815 0.807 0.807 23,054 0.8068 0.00%
2016-04-20 0 1.860 1.860 1.870 - - 0 0 - 0.807 0.807 0.811 - - 0 - 0.54%
2016-04-19 0 1.850 1.850 1.880 1.850 1.850 2,000 3,700 1.8500 0.802 0.802 0.815 0.802 0.802 4,611 0.8024 -1.07%
2016-04-18 0 1.870 1.830 1.880 - - 0 0 - 0.811 0.794 0.815 - - 0 - 0.00%
2016-04-15 0 1.870 1.840 1.880 1.870 1.870 2,000 3,740 1.8700 0.811 0.798 0.815 0.811 0.811 4,611 0.8111 0.54%
2016-04-14 0 1.860 1.860 1.880 1.830 1.860 24,000 44,200 1.8417 0.807 0.807 0.815 0.794 0.807 55,331 0.7988 -3.63%
2016-04-13 0 1.930 1.930 1.950 1.850 1.850 8,000 14,800 1.8500 0.837 0.837 0.846 0.802 0.802 18,444 0.8024 0.52%
2016-04-12 0 1.920 1.920 1.940 1.820 1.880 52,000 97,240 1.8700 0.833 0.833 0.841 0.789 0.815 119,883 0.8111 -3.03%
2016-04-11 0 1.980 1.980 2.000 1.910 1.910 8,000 15,280 1.9100 0.859 0.859 0.868 0.828 0.828 18,444 0.8285 4.21%
2016-04-08 0 1.900 1.900 1.910 - - 0 0 - 0.824 0.824 0.828 - - 0 - 3.26%
2016-04-07 0 1.840 1.820 1.840 - - 0 0 - 0.798 0.789 0.798 - - 0 - 0.00%
2016-04-06 0 1.840 1.840 1.850 1.820 1.830 132,000 240,900 1.8250 0.798 0.798 0.802 0.789 0.794 304,318 0.7916 -1.08%
2016-04-05 0 1.860 1.860 1.870 - - 0 0 - 0.807 0.807 0.811 - - 0 - 0.54%
2016-04-01 0 1.850 1.840 1.860 1.850 1.850 8,000 14,800 1.8500 0.802 0.798 0.807 0.802 0.802 18,444 0.8024 -0.54%
2016-03-31 0 1.860 1.840 1.870 1.860 1.870 22,000 40,980 1.8627 0.807 0.798 0.811 0.807 0.811 50,720 0.8080 -0.53%
2016-03-30 0 1.870 1.840 1.870 1.870 1.880 212,000 396,760 1.8715 0.811 0.798 0.811 0.811 0.815 488,753 0.8118 0.00%
2016-03-29 0 1.870 1.880 1.890 - - 0 0 - 0.811 0.815 0.820 - - 0 - 0.00%
2016-03-24 0 1.870 1.820 1.890 - - 0 0 - 0.811 0.789 0.820 - - 0 - 0.00%
2016-03-23 0 1.870 1.840 1.880 - - 0 0 - 0.811 0.798 0.815 - - 0 - 0.00%
2016-03-22 0 1.870 1.840 1.870 - - 0 0 - 0.811 0.798 0.811 - - 0 - 0.00%
2016-03-21 0 1.870 1.840 1.870 1.840 1.870 22,000 40,620 1.8464 0.811 0.798 0.811 0.798 0.811 50,720 0.8009 1.08%
2016-03-18 0 1.850 1.830 1.870 - - 0 0 - 0.802 0.794 0.811 - - 0 - 0.00%
2016-03-17 0 1.850 1.830 1.860 1.850 1.850 48,000 88,800 1.8500 0.802 0.794 0.807 0.802 0.802 110,661 0.8024 0.54%
2016-03-16 0 1.840 1.840 1.860 1.840 1.840 30,000 55,200 1.8400 0.798 0.798 0.807 0.798 0.798 69,163 0.7981 -1.60%
2016-03-15 0 1.870 1.860 1.880 1.870 1.870 54,000 100,980 1.8700 0.811 0.807 0.815 0.811 0.811 124,494 0.8111 1.63%
2016-03-14 0 1.840 1.830 1.880 1.840 1.850 56,000 103,400 1.8464 0.798 0.794 0.815 0.798 0.802 129,105 0.8009 0.00%
2016-03-11 0 1.840 1.820 1.850 - - 0 0 - 0.798 0.789 0.802 - - 0 - 0.00%
2016-03-10 0 1.840 1.820 1.870 - - 0 0 - 0.798 0.789 0.811 - - 0 - 0.00%
2016-03-09 0 1.840 1.830 1.840 1.880 1.880 60,000 112,800 1.8800 0.798 0.794 0.798 0.815 0.815 138,326 0.8155 -0.54%
2016-03-08 0 1.850 1.850 1.880 1.850 1.850 120,000 225,000 1.8750 0.802 0.802 0.815 0.802 0.802 276,653 0.8133 -1.07%
2016-03-07 0 1.870 1.820 1.870 - - 0 0 - 0.811 0.789 0.811 - - 0 - -1.06%
2016-03-04 0 1.890 1.890 1.930 1.870 1.870 10,000 18,700 1.8700 0.820 0.820 0.837 0.811 0.811 23,054 0.8111 1.07%
2016-03-03 0 1.870 1.800 1.930 - - 0 0 - 0.811 0.781 0.837 - - 0 - 0.00%
2016-03-02 0 1.870 1.870 1.880 1.800 1.840 34,000 61,760 1.8165 0.811 0.811 0.815 0.781 0.798 78,385 0.7879 2.19%
2016-03-01 0 1.830 1.830 1.840 - - 0 0 - 0.794 0.794 0.798 - - 0 - 2.81%
2016-02-29 0 1.780 1.640 1.840 - - 0 0 - 0.772 0.711 0.798 - - 0 - 0.00%
2016-02-26 0 1.780 1.650 1.840 - - 0 0 - 0.772 0.716 0.798 - - 0 - 0.00%
2016-02-25 0 1.780 1.750 1.800 1.780 1.780 150,000 267,000 1.7800 0.772 0.759 0.781 0.772 0.772 345,816 0.7721 -0.56%
2016-02-24 0 1.790 1.730 1.790 1.720 1.790 4,000 7,020 1.7550 0.776 0.750 0.776 0.746 0.776 9,222 0.7612 -1.10%
2016-02-23 0 1.810 1.810 1.830 1.750 1.780 350,000 613,340 1.7524 0.785 0.785 0.794 0.759 0.772 806,904 0.7601 -3.21%
2016-02-22 0 1.870 1.870 1.950 - - 0 0 - 0.811 0.811 0.846 - - 0 - 1.08%
2016-02-19 0 1.850 1.850 1.900 - - 0 0 - 0.802 0.802 0.824 - - 0 - 1.09%
2016-02-18 0 1.830 1.830 1.900 1.790 1.790 2,000 3,580 1.7900 0.794 0.794 0.824 0.776 0.776 4,611 0.7764 2.23%
2016-02-17 0 1.790 1.880 1.900 1.800 1.800 2,000 3,600 1.8000 0.776 0.815 0.824 0.781 0.781 4,611 0.7808 0.00%
2016-02-16 0 1.790 1.760 1.800 1.780 1.790 20,000 35,760 1.7880 0.776 0.763 0.781 0.772 0.776 46,109 0.7756 0.56%
2016-02-15 0 1.780 1.780 1.800 - - 0 0 - 0.772 0.772 0.781 - - 0 - 1.14%
2016-02-12 0 1.760 1.790 1.800 1.750 1.750 2,000 3,500 1.7500 0.763 0.776 0.781 0.759 0.759 4,611 0.7591 -2.22%
2016-02-11 0 1.800 1.670 1.800 - - 0 0 - 0.781 0.724 0.781 - - 0 - -0.55%
2016-02-05 0 1.810 1.810 1.830 - - 0 0 - 0.785 0.785 0.794 - - 0 - 0.56%
2016-02-04 0 1.800 1.800 1.880 - - 0 0 - 0.781 0.781 0.815 - - 0 - 0.00%
2016-02-03 0 1.800 1.800 1.810 1.800 1.810 62,000 111,620 1.8003 0.781 0.781 0.785 0.781 0.785 142,937 0.7809 0.00%
2016-02-02 0 1.800 1.800 1.830 1.800 1.810 50,000 90,100 1.8020 0.781 0.781 0.794 0.781 0.785 115,272 0.7816 1.12%
2016-02-01 0 1.780 1.780 1.800 - - 0 0 - 0.772 0.772 0.781 - - 0 - 1.14%
2016-01-29 0 1.760 1.770 1.830 - - 0 0 - 0.763 0.768 0.794 - - 0 - 0.00%
2016-01-28 0 1.760 1.750 1.760 1.750 1.760 12,000 21,080 1.7567 0.763 0.759 0.763 0.759 0.763 27,665 0.7620 0.00%
2016-01-27 0 1.760 1.760 1.790 1.750 1.760 114,000 199,560 1.7505 0.763 0.763 0.776 0.759 0.763 262,820 0.7593 -1.68%
2016-01-26 0 1.790 1.750 1.790 - - 0 0 - 0.776 0.759 0.776 - - 0 - 0.00%
2016-01-25 0 1.790 1.790 1.840 - - 0 0 - 0.776 0.776 0.798 - - 0 - 0.56%
2016-01-22 0 1.780 1.750 1.780 1.740 1.780 52,000 90,560 1.7415 0.772 0.759 0.772 0.755 0.772 119,883 0.7554 1.14%
2016-01-21 0 1.760 1.770 1.810 1.760 1.760 8,000 14,080 1.7600 0.763 0.768 0.785 0.763 0.763 18,444 0.7634 0.57%
2016-01-20 0 1.750 1.680 2.010 - - 0 0 - 0.759 0.729 0.872 - - 0 - 0.00%
2016-01-19 0 1.750 1.750 1.850 - - 0 0 - 0.759 0.759 0.802 - - 0 - 1.74%
2016-01-18 0 1.720 1.680 1.720 1.710 1.720 8,000 13,700 1.7125 0.746 0.729 0.746 0.742 0.746 18,444 0.7428 0.00%
2016-01-15 0 1.720 1.720 1.760 1.690 1.690 10,000 16,900 1.6900 0.746 0.746 0.763 0.733 0.733 23,054 0.7330 -3.37%
2016-01-14 0 1.780 1.690 1.780 1.780 1.780 8,000 14,240 1.7800 0.772 0.733 0.772 0.772 0.772 18,444 0.7721 5.33%
2016-01-13 0 1.690 1.690 1.810 - - 0 0 - 0.733 0.733 0.785 - - 0 - 0.00%
2016-01-12 0 1.690 1.690 1.850 1.680 1.850 14,000 23,860 1.7043 0.733 0.733 0.802 0.729 0.802 32,276 0.7392 0.60%
2016-01-11 0 1.680 1.790 1.800 1.680 1.720 90,000 152,760 1.6973 0.729 0.776 0.781 0.729 0.746 207,490 0.7362 -3.45%
2016-01-08 0 1.740 1.690 1.860 - - 0 0 - 0.755 0.733 0.807 - - 0 - 0.00%
2016-01-07 0 1.740 1.700 1.750 1.740 1.750 22,000 38,320 1.7418 0.755 0.737 0.759 0.755 0.759 50,720 0.7555 -2.79%
2016-01-06 0 1.790 1.780 1.790 1.830 1.830 1,484,000 2,533,200 1.7070 0.776 0.772 0.776 0.794 0.794 3,421,273 0.7404 -2.72%
2016-01-05 0 1.840 1.830 1.840 1.900 1.900 40,000 76,000 1.9000 0.798 0.794 0.798 0.824 0.824 92,218 0.8241 1.10%
2016-01-04 0 1.820 1.820 1.890 1.820 1.820 6,000 11,040 1.8400 0.789 0.789 0.820 0.789 0.789 13,833 0.7981 -4.71%
2015-12-31 0 1.910 1.900 1.940 1.910 1.920 64,000 122,860 1.9197 0.828 0.824 0.841 0.828 0.833 147,548 0.8327 -2.55%
2015-12-30 0 1.960 1.920 1.960 1.910 1.990 260,000 507,420 1.9516 0.850 0.833 0.850 0.828 0.863 599,414 0.8465 5.95%
2015-12-29 0 1.850 1.850 1.880 - - 0 0 - 0.802 0.802 0.815 - - 0 - 3.93%
2015-12-28 0 1.780 1.650 1.780 1.780 1.780 2,000 3,560 1.7800 0.772 0.716 0.772 0.772 0.772 4,611 0.7721 6.59%
2015-12-24 0 1.670 1.650 1.880 - - 0 0 - 0.724 0.716 0.815 - - 0 - 0.00%
2015-12-23 0 1.670 1.650 1.670 1.670 1.680 1,570,000 2,622,000 1.6701 0.724 0.716 0.724 0.724 0.729 3,619,541 0.7244 -1.76%
2015-12-22 0 1.700 1.660 1.700 1.690 1.700 516,000 877,100 1.6998 0.737 0.720 0.737 0.733 0.737 1,189,607 0.7373 -3.95%
2015-12-21 0 1.770 1.660 1.800 - - 0 0 - 0.768 0.720 0.781 - - 0 - 0.00%
2015-12-18 0 1.770 1.760 1.790 1.760 1.780 84,000 148,740 1.7707 0.768 0.763 0.776 0.763 0.772 193,657 0.7681 -0.56%
2015-12-17 0 1.780 1.670 1.780 1.670 1.780 12,000 20,300 1.6917 0.772 0.724 0.772 0.724 0.772 27,665 0.7338 5.01%
2015-12-16 0 1.710 1.710 1.750 1.700 1.800 424,000 732,800 1.7283 0.735 0.735 0.752 0.731 0.774 986,157 0.7431 -5.00%
2015-12-15 0 1.800 1.750 1.800 1.750 1.800 30,000 52,600 1.7533 0.774 0.752 0.774 0.752 0.774 69,775 0.7538 4.05%
2015-12-14 0 1.730 1.730 1.750 1.690 1.690 6,000 10,140 1.6900 0.744 0.744 0.752 0.727 0.727 13,955 0.7266 2.37%
2015-12-11 0 1.690 1.690 1.700 1.690 1.720 152,000 258,920 1.7034 0.727 0.727 0.731 0.727 0.740 353,528 0.7324 -2.31%
2015-12-10 0 1.730 1.730 1.740 1.710 1.720 74,000 126,580 1.7105 0.744 0.744 0.748 0.735 0.740 172,112 0.7354 1.17%
2015-12-09 0 1.710 1.670 1.720 1.670 1.710 66,000 111,020 1.6821 0.735 0.718 0.740 0.718 0.735 153,506 0.7232 -3.39%
2015-12-08 0 1.770 1.720 1.800 - - 0 0 - 0.761 0.740 0.774 - - 0 - 0.00%
2015-12-07 0 1.770 1.680 1.800 - - 0 0 - 0.761 0.722 0.774 - - 0 - 0.00%
2015-12-04 0 1.770 1.690 1.770 1.690 1.780 28,000 48,940 1.7479 0.761 0.727 0.761 0.727 0.765 65,124 0.7515 -0.56%
2015-12-03 0 1.780 1.700 1.780 - - 0 0 - 0.765 0.731 0.765 - - 0 - -1.11%
2015-12-02 0 1.800 1.800 1.820 - - 0 0 - 0.774 0.774 0.783 - - 0 - 5.88%
2015-12-01 0 1.700 1.680 1.820 - - 0 0 - 0.731 0.722 0.783 - - 0 - 0.00%
2015-11-30 0 1.700 1.680 1.700 - - 0 0 - 0.731 0.722 0.731 - - 0 - -4.49%
2015-11-27 0 1.780 1.650 1.780 - - 0 0 - 0.765 0.709 0.765 - - 0 - 0.00%
2015-11-26 0 1.780 1.860 1.870 - - 0 0 - 0.765 0.800 0.804 - - 0 - 0.00%
2015-11-25 0 1.780 1.780 1.830 - - 0 0 - 0.765 0.765 0.787 - - 0 - 0.00%
2015-11-24 0 1.780 1.700 1.800 - - 0 0 - 0.765 0.731 0.774 - - 0 - 0.00%
2015-11-23 0 1.780 1.720 1.780 1.700 1.780 92,000 158,580 1.7237 0.765 0.740 0.765 0.731 0.765 213,977 0.7411 -1.66%
2015-11-20 0 1.810 1.720 1.890 - - 0 0 - 0.778 0.740 0.813 - - 0 - 0.00%
2015-11-19 0 1.810 1.720 1.810 - - 0 0 - 0.778 0.740 0.778 - - 0 - -0.55%
2015-11-18 0 1.820 1.820 1.850 1.730 1.750 20,000 34,740 1.7370 0.783 0.783 0.795 0.744 0.752 46,517 0.7468 4.00%
2015-11-17 0 1.750 1.720 1.810 1.750 1.810 84,000 148,260 1.7650 0.752 0.740 0.778 0.752 0.778 195,371 0.7589 -4.89%
2015-11-16 0 1.840 1.890 1.900 - - 0 0 - 0.791 0.813 0.817 - - 0 - 0.00%
2015-11-13 0 1.840 1.760 1.860 - - 0 0 - 0.791 0.757 0.800 - - 0 - 0.00%
2015-11-12 0 1.840 1.840 1.860 1.750 1.800 58,000 102,000 1.7586 0.791 0.791 0.800 0.752 0.774 134,899 0.7561 2.22%
2015-11-11 0 1.800 1.800 1.880 1.700 1.900 100,000 180,080 1.8008 0.774 0.774 0.808 0.731 0.817 232,584 0.7743 -4.76%
2015-11-10 0 1.890 1.740 1.890 - - 0 0 - 0.813 0.748 0.813 - - 0 - 0.00%
2015-11-09 0 1.890 1.760 1.890 - - 18,000 34,020 1.8900 0.813 0.757 0.813 - - 41,865 0.8126 -0.53%
2015-11-06 0 1.900 1.850 1.900 1.850 1.900 54,000 100,020 1.8522 0.817 0.795 0.817 0.795 0.817 125,595 0.7964 -2.06%
2015-11-05 0 1.940 1.840 1.940 1.890 1.980 32,000 60,840 1.9013 0.834 0.791 0.834 0.813 0.851 74,427 0.8174 7.78%
2015-11-04 0 1.800 1.800 1.820 1.780 1.890 208,000 376,740 1.8113 0.774 0.774 0.783 0.765 0.813 483,775 0.7788 -4.76%
2015-11-03 0 1.890 1.850 1.930 1.890 1.890 28,000 52,920 1.8900 0.813 0.795 0.830 0.813 0.813 65,124 0.8126 0.00%
2015-11-02 0 1.890 1.880 1.890 1.890 2.020 34,000 67,020 1.9712 0.813 0.808 0.813 0.813 0.869 79,079 0.8475 0.00%
2015-10-30 0 1.890 1.850 1.890 - - 0 0 - 0.813 0.795 0.813 - - 0 - 0.00%
2015-10-29 0 1.890 1.850 1.890 1.890 1.900 26,000 49,200 1.8923 0.813 0.795 0.813 0.813 0.817 60,472 0.8136 -1.05%
2015-10-28 0 1.910 1.850 1.910 1.910 1.910 32,000 61,120 1.9100 0.821 0.795 0.821 0.821 0.821 74,427 0.8212 0.00%
2015-10-27 0 1.910 1.860 1.920 1.850 1.910 14,000 26,500 1.8929 0.821 0.800 0.826 0.795 0.821 32,562 0.8138 0.00%
2015-10-26 0 1.910 1.910 1.990 1.860 1.970 42,000 80,320 1.9124 0.821 0.821 0.856 0.800 0.847 97,685 0.8222 -4.50%
2015-10-23 0 2.000 1.970 2.030 - - 0 0 - 0.860 0.847 0.873 - - 0 - 0.00%
2015-10-22 0 2.000 1.920 2.000 - - 0 0 - 0.860 0.826 0.860 - - 0 - 0.00%
2015-10-20 0 2.000 1.900 2.000 - - 0 0 - 0.860 0.817 0.860 - - 0 - 0.00%
2015-10-19 0 2.000 1.900 2.000 1.990 2.000 94,000 187,400 1.9936 0.860 0.817 0.860 0.856 0.860 218,629 0.8572 1.01%
2015-10-16 0 1.980 1.900 1.980 - - 0 0 - 0.851 0.817 0.851 - - 0 - -2.94%
2015-10-15 0 2.040 1.900 2.040 2.040 2.040 2,000 4,080 2.0400 0.877 0.817 0.877 0.877 0.877 4,652 0.8771 5.15%
2015-10-14 0 1.940 1.940 1.950 - - 0 0 - 0.834 0.834 0.838 - - 0 - 2.11%
2015-10-13 0 1.900 1.890 1.900 1.890 1.910 72,000 136,800 1.9000 0.817 0.813 0.817 0.813 0.821 167,461 0.8169 0.00%
2015-10-12 0 1.900 1.900 2.000 1.890 1.910 170,000 323,500 1.9029 0.817 0.817 0.860 0.813 0.821 395,393 0.8182 -2.56%
2015-10-09 0 1.950 1.940 1.990 1.950 1.950 4,000 7,800 1.9500 0.838 0.834 0.856 0.838 0.838 9,303 0.8384 -2.50%
2015-10-08 0 2.000 1.910 2.000 - - 0 0 - 0.860 0.821 0.860 - - 0 - 0.00%
2015-10-07 0 2.000 1.910 2.000 2.000 2.000 20,000 40,000 2.0000 0.860 0.821 0.860 0.860 0.860 46,517 0.8599 0.00%
2015-10-06 0 2.000 1.910 2.000 - - 0 0 - 0.860 0.821 0.860 - - 0 - 0.00%
2015-10-05 0 2.000 1.910 2.000 - - 0 0 - 0.860 0.821 0.860 - - 0 - 0.00%
2015-10-02 0 2.000 1.930 2.000 - - 0 0 - 0.860 0.830 0.860 - - 0 - -0.99%
2015-09-30 0 2.020 1.930 2.020 - - 0 0 - 0.869 0.830 0.869 - - 0 - 0.00%
2015-09-29 0 2.020 1.930 2.020 2.020 2.020 20,000 40,400 2.0200 0.869 0.830 0.869 0.869 0.869 46,517 0.8685 0.00%
2015-09-25 0 2.020 1.940 2.020 - - 0 0 - 0.869 0.834 0.869 - - 0 - 0.00%
2015-09-24 0 2.020 1.930 2.020 - - 0 0 - 0.869 0.830 0.869 - - 0 - 0.00%
2015-09-23 0 2.020 1.930 2.040 - - 0 0 - 0.869 0.830 0.877 - - 0 - 0.00%
2015-09-22 0 2.020 1.940 2.020 - - 0 0 - 0.869 0.834 0.869 - - 0 - -0.49%
2015-09-21 0 2.030 1.940 2.030 - - 0 0 - 0.873 0.834 0.873 - - 0 - 0.00%
2015-09-18 0 2.030 1.880 2.030 2.050 2.050 2,000 4,100 2.0500 0.873 0.808 0.873 0.881 0.881 4,652 0.8814 -0.49%
2015-09-17 0 2.040 2.040 2.050 - - 0 0 - 0.877 0.877 0.881 - - 0 - 5.70%
2015-09-16 0 1.930 1.880 1.930 1.920 1.930 124,000 239,280 1.9297 0.830 0.808 0.830 0.826 0.830 288,404 0.8297 1.58%
2015-09-15 0 1.900 1.880 1.900 1.900 1.910 74,000 140,800 1.9027 0.817 0.808 0.817 0.817 0.821 172,112 0.8181 -1.55%
2015-09-14 0 1.930 1.900 1.930 1.930 1.940 88,000 169,920 1.9309 0.830 0.817 0.830 0.830 0.834 204,674 0.8302 1.05%
2015-09-11 0 1.910 1.890 1.950 1.890 2.020 194,000 369,280 1.9035 0.821 0.813 0.838 0.813 0.869 451,213 0.8184 -6.37%
2015-09-10 0 2.040 1.810 2.040 2.070 2.070 10,000 20,700 2.0700 0.877 0.778 0.877 0.890 0.890 23,258 0.8900 3.55%
2015-09-09 0 1.970 1.910 1.970 1.970 2.030 84,000 166,300 1.9798 0.847 0.821 0.847 0.847 0.873 195,371 0.8512 -1.99%
2015-09-08 0 2.010 2.010 2.020 1.910 1.930 28,000 53,880 1.9243 0.864 0.864 0.869 0.821 0.830 65,124 0.8274 -0.99%
2015-09-07 0 2.030 1.810 2.060 - - 0 0 - 0.873 0.778 0.886 - - 0 - 0.00%
2015-09-04 0 2.030 1.840 2.050 1.960 2.030 30,000 58,980 1.9660 0.873 0.791 0.881 0.843 0.873 69,775 0.8453 -1.93%
2015-09-02 0 2.070 2.070 2.080 1.960 2.010 40,000 79,760 1.9940 0.890 0.890 0.894 0.843 0.864 93,034 0.8573 1.47%
2015-09-01 0 2.040 2.040 2.050 1.900 1.900 2,000 3,800 1.9000 0.877 0.877 0.881 0.817 0.817 4,652 0.8169 2.51%
2015-08-31 0 1.990 1.870 1.990 - - 0 0 - 0.856 0.804 0.856 - - 0 - -0.50%
2015-08-28 0 2.000 2.000 2.010 1.850 2.000 32,000 60,320 1.8850 0.860 0.860 0.864 0.795 0.860 74,427 0.8105 0.50%
2015-08-27 0 1.990 1.850 1.990 - - 0 0 - 0.856 0.795 0.856 - - 0 - -0.50%
2015-08-26 0 2.000 1.810 2.000 2.050 2.050 2,000 4,100 2.0500 0.860 0.778 0.860 0.881 0.881 4,652 0.8814 4.44%
2015-08-25 0 1.990 1.990 2.000 1.940 1.940 12,000 23,280 1.9400 0.823 0.823 0.827 0.803 0.803 29,003 0.8027 2.58%
2015-08-24 0 1.940 1.890 1.950 1.940 2.030 212,000 423,740 1.9988 0.803 0.782 0.807 0.803 0.840 512,390 0.8270 -5.37%
2015-08-21 0 2.050 2.000 2.050 2.070 2.070 2,000 4,140 2.0700 0.848 0.827 0.848 0.856 0.856 4,834 0.8565 0.00%
2015-08-20 0 2.050 2.050 2.100 2.040 2.050 40,000 81,800 2.0450 0.848 0.848 0.869 0.844 0.848 96,677 0.8461 -5.53%
2015-08-19 0 2.170 2.050 2.170 - - 0 0 - 0.898 0.848 0.898 - - 0 - -0.46%
2015-08-18 0 2.180 2.180 2.200 2.050 2.050 26,000 53,300 2.0500 0.902 0.902 0.910 0.848 0.848 62,840 0.8482 6.34%
2015-08-17 0 2.050 2.050 2.060 2.050 2.050 10,000 20,500 2.0500 0.848 0.848 0.852 0.848 0.848 24,169 0.8482 0.00%
2015-08-14 0 2.050 2.040 2.070 2.050 2.050 10,000 20,500 2.0500 0.848 0.844 0.856 0.848 0.848 24,169 0.8482 -0.97%
2015-08-13 0 2.070 2.040 2.070 2.040 2.070 8,000 16,420 2.0525 0.856 0.844 0.856 0.844 0.856 19,335 0.8492 0.00%
2015-08-12 0 2.070 2.040 2.070 2.070 2.070 24,000 49,680 2.0700 0.856 0.844 0.856 0.856 0.856 58,006 0.8565 -2.82%
2015-08-11 0 2.130 2.070 2.130 - - 0 0 - 0.881 0.856 0.881 - - 0 - 0.00%
2015-08-10 0 2.130 2.070 2.130 - - 0 0 - 0.881 0.856 0.881 - - 0 - 0.00%
2015-08-07 0 2.130 2.130 2.140 2.130 2.130 16,000 34,080 2.1300 0.881 0.881 0.885 0.881 0.881 38,671 0.8813 -0.47%
2015-08-06 0 2.140 2.080 2.140 2.130 2.140 4,000 8,540 2.1350 0.885 0.861 0.885 0.881 0.885 9,668 0.8834 0.00%
2015-08-05 0 2.140 2.090 2.140 2.070 2.140 88,000 183,440 2.0845 0.885 0.865 0.885 0.856 0.885 212,690 0.8625 -1.38%
2015-08-04 0 2.170 2.170 2.180 - - 0 0 - 0.898 0.898 0.902 - - 0 - 0.46%
2015-08-03 0 2.160 2.070 2.170 2.160 2.160 2,000 4,320 2.1600 0.894 0.856 0.898 0.894 0.894 4,834 0.8937 -0.46%
2015-07-31 0 2.170 2.120 2.180 - - 0 0 - 0.898 0.877 0.902 - - 0 - 0.00%
2015-07-30 0 2.170 2.120 2.190 2.120 2.170 58,000 123,460 2.1286 0.898 0.877 0.906 0.877 0.898 140,182 0.8807 -1.36%
2015-07-29 0 2.200 2.200 2.220 2.130 2.140 14,000 29,860 2.1329 0.910 0.910 0.919 0.881 0.885 33,837 0.8825 0.46%
2015-07-28 0 2.190 2.190 2.200 2.130 2.130 10,000 21,300 2.1300 0.906 0.906 0.910 0.881 0.881 24,169 0.8813 2.82%
2015-07-27 0 2.130 2.120 2.180 2.130 2.140 16,000 34,140 2.1338 0.881 0.877 0.902 0.881 0.885 38,671 0.8828 -2.74%
2015-07-24 0 2.190 2.140 2.190 2.180 2.190 22,000 48,180 2.1900 0.906 0.885 0.906 0.902 0.906 53,173 0.9061 -0.45%
2015-07-23 0 2.200 2.200 2.210 2.140 2.160 8,000 17,200 2.1500 0.910 0.910 0.914 0.885 0.894 19,335 0.8896 -0.45%
2015-07-22 0 2.210 2.210 2.230 - - 0 0 - 0.914 0.914 0.923 - - 0 - 1.38%
2015-07-21 0 2.180 2.190 2.200 2.120 2.120 14,000 29,680 2.1200 0.902 0.906 0.910 0.877 0.877 33,837 0.8771 -0.91%
2015-07-20 0 2.200 2.200 2.210 2.100 2.150 56,000 119,520 2.1343 0.910 0.910 0.914 0.869 0.890 135,348 0.8831 1.85%
2015-07-17 0 2.160 2.160 2.170 - - 0 0 - 0.894 0.894 0.898 - - 0 - 1.41%
2015-07-16 0 2.130 2.100 2.130 2.090 2.140 104,000 218,820 2.1040 0.881 0.869 0.881 0.865 0.885 251,361 0.8705 -6.17%
2015-07-15 0 2.270 2.140 2.270 2.200 2.270 22,000 48,540 2.2064 0.939 0.885 0.939 0.910 0.939 53,173 0.9129 3.65%
2015-07-14 0 2.190 2.190 2.200 - - 0 0 - 0.906 0.906 0.910 - - 0 - 0.46%
2015-07-13 0 2.180 2.180 2.190 2.100 2.150 16,000 33,700 2.1063 0.902 0.902 0.906 0.869 0.890 38,671 0.8715 3.81%
2015-07-10 0 2.100 2.030 2.110 2.100 2.100 30,000 63,000 2.1000 0.869 0.840 0.873 0.869 0.869 72,508 0.8689 -0.94%
2015-07-09 0 2.120 2.120 2.150 1.890 2.020 330,000 660,440 2.0013 0.877 0.877 0.890 0.782 0.836 797,588 0.8280 7.07%
2015-07-08 0 1.980 1.980 1.990 1.940 2.000 38,000 74,880 1.9705 0.819 0.819 0.823 0.803 0.827 91,843 0.8153 -1.00%
2015-07-07 0 2.000 2.000 2.100 2.000 2.000 44,000 88,000 2.0000 0.827 0.827 0.869 0.827 0.827 106,345 0.8275 0.00%
2015-07-06 0 2.000 1.980 2.000 1.980 2.030 100,000 199,980 1.9998 0.827 0.819 0.827 0.819 0.840 241,693 0.8274 -5.66%
2015-07-03 0 2.120 2.100 2.120 2.120 2.210 104,000 224,420 2.1579 0.877 0.869 0.877 0.877 0.914 251,361 0.8928 -2.30%
2015-07-02 0 2.170 2.170 2.210 2.150 2.150 12,000 25,800 2.1500 0.898 0.898 0.914 0.890 0.890 29,003 0.8896 1.88%
2015-06-30 0 2.130 2.110 2.160 2.130 2.140 12,000 25,580 2.1317 0.881 0.873 0.894 0.881 0.885 29,003 0.8820 -0.93%
2015-06-29 0 2.150 2.140 2.150 2.150 2.190 374,000 808,720 2.1624 0.890 0.885 0.890 0.890 0.906 903,933 0.8947 -4.87%
2015-06-26 0 2.260 2.200 2.260 2.260 2.260 16,000 36,160 2.2600 0.935 0.910 0.935 0.935 0.935 38,671 0.9351 0.89%
2015-06-25 0 2.240 2.230 2.260 2.230 2.260 50,000 112,220 2.2444 0.927 0.923 0.935 0.923 0.935 120,847 0.9286 0.00%
2015-06-24 0 2.240 2.240 2.260 2.190 2.260 42,000 93,000 2.2143 0.927 0.927 0.935 0.906 0.935 101,511 0.9162 0.45%
2015-06-23 0 2.230 2.170 2.230 2.230 2.280 42,000 94,260 2.2443 0.923 0.898 0.923 0.923 0.943 101,511 0.9286 -0.45%
2015-06-22 0 2.240 2.200 2.240 2.230 2.240 134,000 299,960 2.2385 0.927 0.910 0.927 0.923 0.927 323,869 0.9262 1.82%
2015-06-19 0 2.200 2.200 2.220 2.200 2.200 4,000 8,800 2.2000 0.910 0.910 0.919 0.910 0.910 9,668 0.9102 0.00%
2015-06-18 0 2.200 2.170 2.200 - - 0 0 - 0.910 0.898 0.910 - - 0 - 0.00%
2015-06-17 0 2.200 2.180 2.200 2.190 2.200 22,000 48,200 2.1909 0.910 0.902 0.910 0.906 0.910 53,173 0.9065 1.38%
2015-06-16 0 2.170 2.170 2.220 2.170 2.170 10,000 21,700 2.1700 0.898 0.898 0.919 0.898 0.898 24,169 0.8978 -0.91%
2015-06-15 0 2.190 2.190 2.200 2.170 2.200 142,000 311,780 2.1956 0.906 0.906 0.910 0.898 0.910 343,204 0.9084 -0.45%
2015-06-12 0 2.200 2.180 2.200 2.180 2.220 186,000 408,540 2.1965 0.910 0.902 0.910 0.902 0.919 449,549 0.9088 -0.90%
2015-06-11 0 2.220 2.230 2.240 2.180 2.230 90,000 199,360 2.2151 0.919 0.923 0.927 0.902 0.923 217,524 0.9165 0.00%
2015-06-10 0 2.220 2.170 2.230 2.170 2.220 74,000 160,700 2.1716 0.919 0.898 0.923 0.898 0.919 178,853 0.8985 1.83%
2015-06-09 0 2.180 2.170 2.180 2.180 2.220 126,000 276,980 2.1983 0.902 0.898 0.902 0.902 0.919 304,533 0.9095 -2.24%
2015-06-08 0 2.230 2.230 2.250 2.190 2.230 38,000 83,940 2.2089 0.923 0.923 0.931 0.906 0.923 91,843 0.9139 -1.76%
2015-06-05 0 2.270 2.260 2.270 2.240 2.310 120,000 273,620 2.2802 0.939 0.935 0.939 0.927 0.956 290,032 0.9434 -2.99%
2015-06-04 0 2.340 2.300 2.350 2.190 2.340 456,000 1,037,420 2.2750 0.968 0.952 0.972 0.906 0.968 1,102,121 0.9413 5.41%
2015-06-03 0 2.220 2.200 2.220 - - 0 0 - 0.919 0.910 0.919 - - 0 - 0.00%
2015-06-02 0 2.220 2.220 2.230 2.200 2.200 10,000 22,000 2.2000 0.919 0.919 0.923 0.910 0.910 24,169 0.9102 -0.45%
2015-06-01 0 2.230 2.220 2.230 2.190 2.230 88,000 193,580 2.1998 0.923 0.919 0.923 0.906 0.923 212,690 0.9102 0.45%
2015-05-29 0 2.220 2.220 2.230 2.160 2.220 242,000 531,700 2.1971 0.919 0.919 0.923 0.894 0.919 584,898 0.9090 1.83%
2015-05-28 0 2.180 2.180 2.200 2.180 2.200 26,000 56,800 2.1846 0.902 0.902 0.910 0.902 0.910 62,840 0.9039 0.00%
2015-05-27 0 2.180 2.170 2.180 2.190 2.210 152,000 334,260 2.1991 0.902 0.898 0.902 0.906 0.914 367,374 0.9099 -0.46%
2015-05-26 0 2.190 2.190 2.210 2.150 2.170 324,000 698,660 2.1564 0.906 0.906 0.914 0.890 0.898 783,086 0.8922 0.00%
2015-05-22 0 2.190 2.190 2.210 2.100 2.190 130,000 278,820 2.1448 0.906 0.906 0.914 0.869 0.906 314,201 0.8874 0.00%
2015-05-21 0 2.190 2.150 2.200 2.190 2.190 8,000 17,520 2.1900 0.906 0.890 0.910 0.906 0.906 19,335 0.9061 -0.45%
2015-05-20 0 2.200 2.180 2.200 2.200 2.210 22,000 48,600 2.2091 0.910 0.902 0.910 0.910 0.914 53,173 0.9140 1.85%
2015-05-19 0 2.160 2.160 2.210 2.140 2.140 30,000 64,200 2.1400 0.894 0.894 0.914 0.885 0.885 72,508 0.8854 -1.37%
2015-05-18 0 2.190 2.110 2.200 2.190 2.200 60,000 131,700 2.1950 0.906 0.873 0.910 0.906 0.910 145,016 0.9082 -0.90%
2015-05-15 0 2.210 2.150 2.210 2.210 2.210 20,000 44,200 2.2100 0.914 0.890 0.914 0.914 0.914 48,339 0.9144 0.91%
2015-05-14 0 2.190 2.190 2.200 2.150 2.250 186,000 412,660 2.2186 0.906 0.906 0.910 0.890 0.931 449,549 0.9179 1.86%
2015-05-13 0 2.150 2.080 2.150 - - 0 0 - 0.890 0.861 0.890 - - 0 - 0.00%
2015-05-12 0 2.150 2.100 2.150 2.150 2.150 20,000 43,000 2.1500 0.890 0.869 0.890 0.890 0.890 48,339 0.8896 0.00%
2015-05-11 0 2.150 2.120 2.160 2.150 2.150 50,000 107,500 2.1500 0.890 0.877 0.894 0.890 0.890 120,847 0.8896 1.42%
2015-05-08 0 2.120 2.120 2.140 2.070 2.080 50,000 103,540 2.0708 0.877 0.877 0.885 0.856 0.861 120,847 0.8568 1.44%
2015-05-07 0 2.090 2.060 2.100 2.090 2.140 736,000 1,555,360 2.1133 0.865 0.852 0.869 0.865 0.885 1,778,862 0.8744 -2.79%
2015-05-06 0 2.150 2.130 2.180 2.150 2.160 50,000 107,720 2.1544 0.890 0.881 0.902 0.890 0.894 120,847 0.8914 0.00%
2015-05-05 0 2.150 2.140 2.150 2.150 2.210 68,000 148,920 2.1900 0.890 0.885 0.890 0.890 0.914 164,351 0.9061 -2.27%
2015-05-04 0 2.200 2.170 2.220 2.150 2.290 818,000 1,788,180 2.1860 0.910 0.898 0.919 0.890 0.947 1,977,051 0.9045 2.80%
2015-04-30 0 2.140 2.140 2.150 2.120 2.140 28,000 59,680 2.1314 0.885 0.885 0.890 0.877 0.885 67,674 0.8819 1.42%
2015-04-29 0 2.110 2.110 2.150 2.080 2.140 246,000 518,540 2.1079 0.873 0.873 0.890 0.861 0.885 594,565 0.8721 -2.31%
2015-04-28 0 2.160 2.160 2.180 2.120 2.130 84,000 178,120 2.1205 0.894 0.894 0.902 0.877 0.881 203,022 0.8773 1.89%
2015-04-27 0 2.120 2.120 2.150 2.100 2.120 102,000 214,900 2.1069 0.877 0.877 0.890 0.869 0.877 246,527 0.8717 -1.40%
2015-04-24 0 2.150 2.110 2.120 2.100 2.150 60,000 128,100 2.1350 0.890 0.873 0.877 0.869 0.890 145,016 0.8834 0.47%
2015-04-23 0 2.140 2.140 2.150 2.080 2.140 12,000 25,560 2.1300 0.885 0.885 0.890 0.861 0.885 29,003 0.8813 -0.93%
2015-04-22 0 2.160 2.160 2.170 2.140 2.160 130,000 278,900 2.1454 0.894 0.894 0.898 0.885 0.894 314,201 0.8876 2.37%
2015-04-21 0 2.110 2.090 2.130 2.070 2.130 220,000 461,300 2.0968 0.873 0.865 0.881 0.856 0.881 531,725 0.8676 1.44%
2015-04-20 0 2.080 2.070 2.080 2.070 2.090 66,000 137,160 2.0782 0.861 0.856 0.861 0.856 0.865 159,518 0.8598 -0.48%
2015-04-17 0 2.090 2.080 2.100 2.080 2.090 140,000 291,640 2.0831 0.865 0.861 0.869 0.861 0.865 338,371 0.8619 0.48%
2015-04-16 0 2.080 2.070 2.080 2.070 2.080 22,000 45,740 2.0791 0.861 0.856 0.861 0.856 0.861 53,173 0.8602 -0.48%
2015-04-15 0 2.090 2.080 2.110 2.070 2.100 138,000 285,920 2.0719 0.865 0.861 0.873 0.856 0.869 333,537 0.8572 0.48%
2015-04-14 0 2.080 2.080 2.090 2.070 2.070 148,000 306,440 2.0705 0.861 0.861 0.865 0.856 0.856 357,706 0.8567 0.00%
2015-04-13 0 2.080 2.080 2.090 2.050 2.070 196,000 404,120 2.0618 0.861 0.861 0.865 0.848 0.856 473,719 0.8531 0.48%
2015-04-10 0 2.070 2.070 2.090 2.060 2.070 42,000 86,820 2.0671 0.856 0.856 0.865 0.852 0.856 101,511 0.8553 0.49%
2015-04-09 0 2.060 2.050 2.060 2.050 2.090 320,000 663,960 2.0749 0.852 0.848 0.852 0.848 0.865 773,418 0.8585 -0.96%
2015-04-08 0 2.080 2.080 2.100 2.080 2.090 154,000 320,420 2.0806 0.861 0.861 0.869 0.861 0.865 372,208 0.8609 0.00%
2015-04-02 0 2.080 2.080 2.100 2.080 2.080 2,000 4,160 2.0800 0.861 0.861 0.869 0.861 0.861 4,834 0.8606 0.00%
2015-04-01 0 2.080 2.040 2.100 - - 0 0 - 0.861 0.844 0.869 - - 0 - 0.00%
2015-03-31 0 2.080 2.090 2.100 - - 0 0 - 0.861 0.865 0.869 - - 0 - 0.00%
2015-03-30 0 2.080 2.060 2.100 2.080 2.080 14,000 29,120 2.0800 0.861 0.852 0.869 0.861 0.861 33,837 0.8606 -2.35%
2015-03-27 0 2.130 2.050 2.130 - - 0 0 - 0.881 0.848 0.881 - - 0 - 0.00%
2015-03-26 0 2.130 2.060 2.130 2.130 2.130 20,000 42,600 2.1300 0.881 0.852 0.881 0.881 0.881 48,339 0.8813 2.40%
2015-03-25 0 2.080 2.040 2.080 - - 0 0 - 0.861 0.844 0.861 - - 0 - 0.00%
2015-03-24 0 2.080 2.040 2.080 - - 0 0 - 0.861 0.844 0.861 - - 0 - 0.00%
2015-03-23 0 2.080 2.050 2.080 2.070 2.080 16,000 33,140 2.0713 0.861 0.848 0.861 0.856 0.861 38,671 0.8570 0.00%
2015-03-20 0 2.080 2.050 2.080 - - 0 0 - 0.861 0.848 0.861 - - 0 - -0.48%
2015-03-19 0 2.090 2.050 2.090 2.060 2.090 4,000 8,300 2.0750 0.865 0.848 0.865 0.852 0.865 9,668 0.8585 0.00%
2015-03-18 0 2.090 2.060 2.100 2.040 2.090 20,000 40,960 2.0480 0.865 0.852 0.869 0.844 0.865 48,339 0.8474 0.48%
2015-03-17 0 2.080 2.030 2.080 2.070 2.090 520,000 1,081,660 2.0801 0.861 0.840 0.861 0.856 0.865 1,256,805 0.8606 0.00%
2015-03-16 0 2.080 2.080 2.100 2.040 2.100 84,000 174,080 2.0724 0.861 0.861 0.869 0.844 0.869 203,022 0.8574 -1.89%
2015-03-13 0 2.120 2.120 2.130 - - 0 0 - 0.877 0.877 0.881 - - 0 - 0.95%
2015-03-12 0 2.100 2.050 2.100 - - 0 0 - 0.869 0.848 0.869 - - 0 - -1.87%
2015-03-11 0 2.140 2.050 2.150 2.140 2.140 2,000 4,280 2.1400 0.885 0.848 0.890 0.885 0.885 4,834 0.8854 0.94%
2015-03-10 0 2.120 2.120 2.130 2.060 2.100 18,000 37,160 2.0644 0.877 0.877 0.881 0.852 0.869 43,505 0.8542 2.91%
2015-03-09 0 2.060 2.040 2.060 2.060 2.060 12,000 24,720 2.0600 0.852 0.844 0.852 0.852 0.852 29,003 0.8523 0.00%
2015-03-06 0 2.060 2.030 2.060 2.050 2.060 14,000 28,780 2.0557 0.852 0.840 0.852 0.848 0.852 33,837 0.8505 0.00%
2015-03-05 0 2.060 2.050 2.070 2.060 2.060 6,000 12,360 2.0600 0.852 0.848 0.856 0.852 0.852 14,502 0.8523 0.00%
2015-03-04 0 2.060 2.030 2.070 - - 0 0 - 0.852 0.840 0.856 - - 0 - 0.00%
2015-03-03 0 2.060 2.060 2.070 2.030 2.050 46,000 93,440 2.0313 0.852 0.852 0.856 0.840 0.848 111,179 0.8404 -0.48%
2015-03-02 0 2.070 2.050 2.070 2.010 2.080 60,000 122,260 2.0377 0.856 0.848 0.856 0.832 0.861 145,016 0.8431 -2.36%
2015-02-27 0 2.120 2.060 2.120 - - 0 0 - 0.877 0.852 0.877 - - 0 - 0.00%
2015-02-26 0 2.120 2.120 2.130 2.070 2.130 6,000 12,540 2.0900 0.877 0.877 0.881 0.856 0.881 14,502 0.8647 -0.47%
2015-02-25 0 2.130 2.090 2.130 2.100 2.130 50,000 106,260 2.1252 0.881 0.865 0.881 0.869 0.881 120,847 0.8793 -0.47%
2015-02-24 0 2.140 2.100 2.150 - - 0 0 - 0.885 0.869 0.890 - - 0 - 0.00%
2015-02-23 0 2.140 2.100 2.140 - - 0 0 - 0.885 0.869 0.885 - - 0 - -1.38%
2015-02-18 0 2.170 2.170 2.180 2.090 2.100 16,000 33,460 2.0913 0.898 0.898 0.902 0.865 0.869 38,671 0.8652 3.83%
2015-02-17 0 2.090 2.060 2.090 2.100 2.120 530,000 1,113,100 2.1002 0.865 0.852 0.865 0.869 0.877 1,280,974 0.8689 -0.95%
2015-02-16 0 2.110 2.060 2.110 - - 0 0 - 0.873 0.852 0.873 - - 0 - 0.00%
2015-02-13 0 2.110 2.080 2.120 2.020 2.130 126,000 260,140 2.0646 0.873 0.861 0.877 0.836 0.881 304,533 0.8542 -2.76%
2015-02-12 0 2.170 2.170 2.180 - - 0 0 - 0.898 0.898 0.902 - - 0 - 2.36%
2015-02-11 0 2.120 2.120 2.130 2.090 2.130 122,000 258,940 2.1225 0.877 0.877 0.881 0.865 0.881 294,866 0.8782 -0.47%
2015-02-10 0 2.130 2.130 2.140 2.110 2.110 4,000 8,420 2.1050 0.881 0.881 0.885 0.873 0.873 9,668 0.8709 0.00%
2015-02-09 0 2.130 2.080 2.130 2.080 2.130 12,000 25,100 2.0917 0.881 0.861 0.881 0.861 0.881 29,003 0.8654 0.00%
2015-02-06 0 2.130 2.130 2.140 2.110 2.110 132,000 278,520 2.1100 0.881 0.881 0.885 0.873 0.873 319,035 0.8730 0.47%
2015-02-05 0 2.120 2.120 2.130 2.080 2.100 50,000 104,600 2.0920 0.877 0.877 0.881 0.861 0.869 120,847 0.8656 0.95%
2015-02-04 0 2.100 2.090 2.100 2.100 2.140 156,000 328,400 2.1051 0.869 0.865 0.869 0.869 0.885 377,041 0.8710 -1.87%
2015-02-03 0 2.140 2.100 2.140 2.140 2.150 1,066,000 2,285,240 2.1438 0.885 0.869 0.885 0.885 0.890 2,576,450 0.8870 0.47%
2015-02-02 0 2.130 2.100 2.130 2.100 2.130 410,000 877,300 2.1398 0.881 0.869 0.881 0.869 0.881 990,942 0.8853 -0.47%
2015-01-30 0 2.140 2.090 2.140 2.140 2.140 4,000 8,560 2.1400 0.885 0.865 0.885 0.885 0.885 9,668 0.8854 0.00%
2015-01-29 0 2.140 2.090 2.140 2.130 2.140 4,000 8,540 2.1350 0.885 0.865 0.885 0.881 0.885 9,668 0.8834 0.94%
2015-01-28 0 2.120 2.080 2.120 2.070 2.120 58,000 121,140 2.0886 0.877 0.861 0.877 0.856 0.877 140,182 0.8642 -0.47%
2015-01-27 0 2.130 2.100 2.130 2.100 2.130 522,000 1,111,260 2.1289 0.881 0.869 0.881 0.869 0.881 1,261,639 0.8808 0.47%
2015-01-26 0 2.120 2.070 2.120 - - 0 0 - 0.877 0.856 0.877 - - 0 - 0.00%
2015-01-23 0 2.120 2.100 2.120 - - 0 0 - 0.877 0.869 0.877 - - 0 - -0.47%
2015-01-22 0 2.130 2.070 2.140 2.100 2.140 10,000 21,140 2.1140 0.881 0.856 0.885 0.869 0.885 24,169 0.8747 0.95%
2015-01-21 0 2.110 2.070 2.110 2.110 2.110 4,000 8,440 2.1100 0.873 0.856 0.873 0.873 0.873 9,668 0.8730 -0.47%
2015-01-20 0 2.120 2.070 2.120 - - 0 0 - 0.877 0.856 0.877 - - 0 - -0.93%
2015-01-19 0 2.140 2.080 2.140 2.080 2.140 16,000 33,600 2.1000 0.885 0.861 0.885 0.861 0.885 38,671 0.8689 0.00%
2015-01-16 0 2.140 2.090 2.140 - - 0 0 - 0.885 0.865 0.885 - - 0 - -0.47%
2015-01-15 0 2.150 2.130 2.150 2.140 2.150 4,000 8,580 2.1450 0.890 0.881 0.890 0.885 0.890 9,668 0.8875 0.47%
2015-01-14 0 2.140 2.140 2.150 2.140 2.140 8,000 17,120 2.1400 0.885 0.885 0.890 0.885 0.885 19,335 0.8854 0.47%
2015-01-13 0 2.130 2.080 2.130 2.080 2.130 54,000 113,580 2.1033 0.881 0.861 0.881 0.861 0.881 130,514 0.8702 -0.47%
2015-01-12 0 2.140 2.070 2.140 2.140 2.140 4,000 8,560 2.1400 0.885 0.856 0.885 0.885 0.885 9,668 0.8854 -0.47%
2015-01-09 0 2.150 2.070 2.150 2.100 2.150 54,000 113,580 2.1033 0.890 0.856 0.890 0.869 0.890 130,514 0.8702 0.00%
2015-01-08 0 2.150 2.090 2.170 2.150 2.160 154,000 331,120 2.1501 0.890 0.865 0.898 0.890 0.894 372,208 0.8896 -1.83%
2015-01-07 0 2.190 2.160 2.190 2.150 2.190 8,000 17,380 2.1725 0.906 0.894 0.906 0.890 0.906 19,335 0.8989 0.00%
2015-01-06 0 2.190 2.180 2.190 - - 0 0 - 0.906 0.902 0.906 - - 0 - -0.45%
2015-01-05 0 2.200 2.170 2.200 2.190 2.200 4,000 8,780 2.1950 0.910 0.898 0.910 0.906 0.910 9,668 0.9082 -0.45%
2015-01-02 0 2.210 2.180 2.210 - - 0 0 - 0.914 0.902 0.914 - - 0 - 0.00%
2014-12-31 0 2.210 2.160 2.210 - - 0 0 - 0.914 0.894 0.914 - - 0 - 0.00%
2014-12-30 0 2.210 2.170 2.210 - - 0 0 - 0.914 0.898 0.914 - - 0 - 0.00%
2014-12-29 0 2.210 2.170 2.210 - - 0 0 - 0.914 0.898 0.914 - - 0 - -0.90%
2014-12-24 0 2.230 2.230 2.240 2.220 2.220 40,000 88,800 2.2200 0.923 0.923 0.927 0.919 0.919 96,677 0.9185 0.45%
2014-12-23 0 2.220 2.220 2.240 2.160 2.170 10,000 21,620 2.1620 0.919 0.919 0.927 0.894 0.898 24,169 0.8945 2.78%
2014-12-22 0 2.160 2.150 2.160 2.150 2.160 72,000 154,820 2.1503 0.894 0.890 0.894 0.890 0.894 174,019 0.8897 0.00%
2014-12-19 0 2.160 2.150 2.160 - - 0 0 - 0.894 0.890 0.894 - - 0 - -0.92%
2014-12-18 0 2.180 2.160 2.180 2.150 2.180 20,000 43,300 2.1650 0.902 0.894 0.902 0.890 0.902 48,339 0.8958 -1.80%
2014-12-17 0 2.220 2.170 2.220 2.240 2.240 4,000 8,960 2.2400 0.919 0.898 0.919 0.927 0.927 9,668 0.9268 -0.22%
2014-12-16 0 2.250 2.190 2.250 - - 0 0 - 0.921 0.896 0.921 - - 0 - 0.00%
2014-12-15 0 2.250 2.180 2.250 2.210 2.250 12,000 26,680 2.2233 0.921 0.892 0.921 0.904 0.921 29,329 0.9097 0.90%
2014-12-12 0 2.230 2.190 2.230 - - 0 0 - 0.912 0.896 0.912 - - 0 - 0.00%
2014-12-11 0 2.230 2.180 2.250 - - 850,000 1,895,500 2.2300 0.912 0.892 0.921 - - 2,077,476 0.9124 0.00%
2014-12-10 0 2.230 2.170 2.250 - - 0 0 - 0.912 0.888 0.921 - - 0 - 0.00%
2014-12-09 0 2.230 2.230 2.250 - - 0 0 - 0.912 0.912 0.921 - - 0 - 0.45%
2014-12-08 0 2.220 2.220 2.230 2.200 2.250 102,000 227,840 2.2337 0.908 0.908 0.912 0.900 0.921 249,297 0.9139 0.91%
2014-12-05 0 2.200 2.170 2.200 2.150 2.210 18,000 39,160 2.1756 0.900 0.888 0.900 0.880 0.904 43,994 0.8901 0.92%
2014-12-04 0 2.180 2.180 2.200 - - 0 0 - 0.892 0.892 0.900 - - 0 - 0.46%
2014-12-03 0 2.170 2.150 2.200 - - 0 0 - 0.888 0.880 0.900 - - 0 - 0.00%
2014-12-02 0 2.170 2.170 2.190 2.150 2.160 58,000 124,820 2.1521 0.888 0.888 0.896 0.880 0.884 141,757 0.8805 0.93%
2014-12-01 0 2.150 2.150 2.200 2.150 2.200 310,000 667,860 2.1544 0.880 0.880 0.900 0.880 0.900 757,668 0.8815 -2.27%
2014-11-28 0 2.200 2.150 2.220 2.200 2.220 34,000 75,200 2.2118 0.900 0.880 0.908 0.900 0.908 83,099 0.9049 -1.35%
2014-11-27 0 2.230 2.230 2.250 2.150 2.160 38,000 81,940 2.1563 0.912 0.912 0.921 0.880 0.884 92,875 0.8823 3.24%
2014-11-26 0 2.160 2.110 2.160 - - 0 0 - 0.884 0.863 0.884 - - 0 - -0.46%
2014-11-25 0 2.170 2.120 2.170 - - 0 0 - 0.888 0.867 0.888 - - 0 - 0.00%
2014-11-24 0 2.170 2.120 2.180 2.100 2.180 72,000 153,440 2.1311 0.888 0.867 0.892 0.859 0.892 175,974 0.8719 0.00%
2014-11-21 0 2.170 2.170 2.190 - - 0 0 - 0.888 0.888 0.896 - - 0 - 1.88%
2014-11-20 0 2.130 2.130 2.150 2.100 2.130 138,000 291,440 2.1119 0.871 0.871 0.880 0.859 0.871 337,284 0.8641 -2.74%
2014-11-19 0 2.190 2.190 2.200 2.150 2.160 20,000 43,140 2.1570 0.896 0.896 0.900 0.880 0.884 48,882 0.8825 0.92%
2014-11-18 0 2.170 2.170 2.190 - - 0 0 - 0.888 0.888 0.896 - - 0 - 0.93%
2014-11-17 0 2.150 2.080 2.180 - - 0 0 - 0.880 0.851 0.892 - - 0 - 0.00%
2014-11-14 0 2.150 2.130 2.160 2.130 2.150 486,000 1,035,380 2.1304 0.880 0.871 0.884 0.871 0.880 1,187,827 0.8717 0.00%
2014-11-13 0 2.150 2.150 2.160 2.150 2.160 6,000 12,940 2.1567 0.880 0.880 0.884 0.880 0.884 14,665 0.8824 0.00%
2014-11-12 0 2.150 2.130 2.150 2.130 2.150 14,000 29,860 2.1329 0.880 0.871 0.880 0.871 0.880 34,217 0.8727 0.94%
2014-11-11 0 2.130 2.130 2.140 2.130 2.130 74,000 157,620 2.1300 0.871 0.871 0.876 0.871 0.871 180,863 0.8715 -0.47%
2014-11-10 0 2.140 2.110 2.140 2.140 2.150 4,000 8,580 2.1450 0.876 0.863 0.876 0.876 0.880 9,776 0.8776 0.00%
2014-11-07 0 2.140 2.100 2.140 2.130 2.140 12,000 25,620 2.1350 0.876 0.859 0.876 0.871 0.876 29,329 0.8735 0.00%
2014-11-06 0 2.140 2.120 2.150 - - 0 0 - 0.876 0.867 0.880 - - 0 - 0.00%
2014-11-05 0 2.140 2.120 2.140 2.140 2.140 6,000 12,840 2.1400 0.876 0.867 0.876 0.876 0.876 14,665 0.8756 -0.47%
2014-11-04 0 2.150 2.070 2.150 - - 0 0 - 0.880 0.847 0.880 - - 0 - 0.00%
2014-11-03 0 2.150 2.100 2.160 2.080 2.160 44,000 93,500 2.1250 0.880 0.859 0.884 0.851 0.884 107,540 0.8694 -1.83%
2014-10-31 0 2.190 2.150 2.220 - - 0 0 - 0.896 0.880 0.908 - - 0 - 0.00%
2014-10-30 0 2.190 2.150 2.200 2.190 2.190 10,000 21,900 2.1900 0.896 0.880 0.900 0.896 0.896 24,441 0.8960 -0.90%
2014-10-29 0 2.210 2.150 2.210 - - 0 0 - 0.904 0.880 0.904 - - 0 - -0.90%
2014-10-28 0 2.230 2.150 2.230 - - 0 0 - 0.912 0.880 0.912 - - 0 - 0.00%
2014-10-27 0 2.230 2.230 2.240 - - 0 0 - 0.912 0.912 0.916 - - 0 - 2.29%
2014-10-24 0 2.180 2.160 2.180 2.150 2.180 10,000 21,600 2.1600 0.892 0.884 0.892 0.880 0.892 24,441 0.8838 0.46%
2014-10-23 0 2.170 2.150 2.170 2.150 2.170 172,000 371,240 2.1584 0.888 0.880 0.888 0.880 0.888 420,383 0.8831 -0.46%
2014-10-22 0 2.180 2.160 2.180 2.180 2.180 2,000 4,360 2.1800 0.892 0.884 0.892 0.892 0.892 4,888 0.8919 0.00%
2014-10-21 0 2.180 2.160 2.180 - - 0 0 - 0.892 0.884 0.892 - - 0 - -0.91%
2014-10-20 0 2.200 2.160 2.210 2.160 2.200 536,000 1,157,860 2.1602 0.900 0.884 0.904 0.884 0.900 1,310,032 0.8838 -0.45%
2014-10-17 0 2.210 2.170 2.220 - - 0 0 - 0.904 0.888 0.908 - - 0 - 0.00%
2014-10-16 0 2.210 2.170 2.210 - - 0 0 - 0.904 0.888 0.904 - - 0 - 0.00%
2014-10-15 0 2.210 2.160 2.220 2.210 2.210 32,000 70,720 2.2100 0.904 0.884 0.908 0.904 0.904 78,211 0.9042 0.00%
2014-10-14 0 2.210 2.170 2.210 - - 0 0 - 0.904 0.888 0.904 - - 0 - 0.00%
2014-10-13 0 2.210 2.210 2.220 - - 0 0 - 0.904 0.904 0.908 - - 0 - 0.91%
2014-10-10 0 2.190 2.160 2.210 - - 0 0 - 0.896 0.884 0.904 - - 0 - 0.00%
2014-10-09 0 2.190 2.190 2.210 2.170 2.190 34,000 73,980 2.1759 0.896 0.896 0.904 0.888 0.896 83,099 0.8903 0.00%
2014-10-08 0 2.190 2.190 2.200 2.160 2.170 56,000 121,240 2.1650 0.896 0.896 0.900 0.884 0.888 136,869 0.8858 1.39%
2014-10-07 0 2.160 2.160 2.170 2.150 2.150 50,000 107,500 2.1500 0.884 0.884 0.888 0.880 0.880 122,204 0.8797 0.47%
2014-10-06 0 2.150 2.080 2.150 - - 0 0 - 0.880 0.851 0.880 - - 0 - -0.92%
2014-10-03 0 2.170 2.160 2.170 2.070 2.170 18,000 37,460 2.0811 0.888 0.884 0.888 0.847 0.888 43,994 0.8515 3.33%
2014-09-30 0 2.100 2.100 2.200 - - 0 0 - 0.859 0.859 0.900 - - 0 - 0.48%
2014-09-29 0 2.090 2.090 2.190 2.080 2.190 100,000 215,100 2.1510 0.855 0.855 0.896 0.851 0.896 244,409 0.8801 -5.00%
2014-09-26 0 2.200 2.140 2.200 2.190 2.200 420,000 923,980 2.2000 0.900 0.876 0.900 0.896 0.900 1,026,517 0.9001 0.46%
2014-09-25 0 2.190 2.120 2.200 - - 0 0 - 0.896 0.867 0.900 - - 0 - 0.00%
2014-09-24 0 2.190 2.190 2.200 2.150 2.150 20,000 43,000 2.1500 0.896 0.896 0.900 0.880 0.880 48,882 0.8797 -0.45%
2014-09-23 0 2.200 2.150 2.200 - - 0 0 - 0.900 0.880 0.900 - - 0 - 0.00%
2014-09-22 0 2.200 2.150 2.200 - - 0 0 - 0.900 0.880 0.900 - - 0 - 0.00%
2014-09-19 0 2.200 2.150 2.200 - - 0 0 - 0.900 0.880 0.900 - - 0 - 0.00%
2014-09-18 0 2.200 2.160 2.200 2.200 2.200 30,000 66,000 2.2000 0.900 0.884 0.900 0.900 0.900 73,323 0.9001 0.00%
2014-09-17 0 2.200 2.190 2.210 2.180 2.200 80,000 175,440 2.1930 0.900 0.896 0.904 0.892 0.900 195,527 0.8973 0.46%
2014-09-16 0 2.190 2.200 2.220 - - 0 0 - 0.896 0.900 0.908 - - 0 - 0.00%
2014-09-15 0 2.190 2.150 2.190 2.150 2.190 616,000 1,342,820 2.1799 0.896 0.880 0.896 0.880 0.896 1,505,559 0.8919 0.00%
2014-09-12 0 2.190 2.190 2.200 2.180 2.190 100,000 218,020 2.1802 0.896 0.896 0.900 0.892 0.896 244,409 0.8920 -0.45%
2014-09-11 0 2.200 2.180 2.200 - - 0 0 - 0.900 0.892 0.900 - - 0 - 0.00%
2014-09-10 0 2.200 2.180 2.220 2.180 2.200 28,000 61,520 2.1971 0.900 0.892 0.908 0.892 0.900 68,434 0.8990 1.38%
2014-09-08 0 2.170 2.170 2.180 - - 0 0 - 0.888 0.888 0.892 - - 0 - 0.93%
2014-09-05 0 2.150 2.100 2.150 2.150 2.150 8,000 17,200 2.1500 0.880 0.859 0.880 0.880 0.880 19,553 0.8797 0.00%
2014-09-04 0 2.150 2.170 2.180 2.150 2.150 16,000 34,400 2.1500 0.880 0.888 0.892 0.880 0.880 39,105 0.8797 0.00%
2014-09-03 0 2.150 2.120 2.150 - - 0 0 - 0.880 0.867 0.880 - - 0 - 0.00%
2014-09-02 0 2.150 2.090 2.150 2.150 2.150 2,000 4,300 2.1500 0.880 0.855 0.880 0.880 0.880 4,888 0.8797 0.00%
2014-09-01 0 2.150 2.140 2.150 2.050 2.150 22,000 46,100 2.0955 0.880 0.876 0.880 0.839 0.880 53,770 0.8574 -1.83%
2014-08-29 0 2.190 2.190 2.200 2.140 2.150 22,000 47,280 2.1491 0.896 0.896 0.900 0.876 0.880 53,770 0.8793 2.82%
2014-08-28 0 2.130 2.130 2.170 2.120 2.150 52,000 111,000 2.1346 0.871 0.871 0.888 0.867 0.880 127,093 0.8734 -2.74%
2014-08-27 0 2.190 2.180 2.190 2.140 2.200 318,000 690,420 2.1711 0.896 0.892 0.896 0.876 0.900 777,220 0.8883 1.39%
2014-08-26 0 2.240 2.230 2.240 2.240 2.250 138,000 309,820 2.2451 0.884 0.880 0.884 0.884 0.888 349,776 0.8858 -1.32%
2014-08-25 0 2.270 2.270 2.280 2.230 2.240 236,000 527,720 2.2361 0.896 0.896 0.900 0.880 0.884 598,168 0.8822 0.89%
2014-08-22 0 2.250 2.240 2.250 2.230 2.250 130,000 290,500 2.2346 0.888 0.884 0.888 0.880 0.888 329,499 0.8816 0.45%
2014-08-21 0 2.240 2.230 2.240 2.240 2.250 10,000 22,460 2.2460 0.884 0.880 0.884 0.884 0.888 25,346 0.8861 0.00%
2014-08-20 0 2.240 2.230 2.240 2.230 2.240 110,000 245,400 2.2309 0.884 0.880 0.884 0.880 0.884 278,807 0.8802 0.00%
2014-08-19 0 2.240 2.230 2.240 2.230 2.250 536,000 1,195,940 2.2312 0.884 0.880 0.884 0.880 0.888 1,358,551 0.8803 -0.44%
2014-08-18 0 2.250 2.230 2.250 2.250 2.250 32,000 72,000 2.2500 0.888 0.880 0.888 0.888 0.888 81,108 0.8877 -0.44%
2014-08-15 0 2.260 2.230 2.260 2.260 2.270 36,000 81,420 2.2617 0.892 0.880 0.892 0.892 0.896 91,246 0.8923 -0.44%
2014-08-14 0 2.270 2.270 2.280 2.230 2.230 16,000 35,680 2.2300 0.896 0.896 0.900 0.880 0.880 40,554 0.8798 -0.44%
2014-08-13 0 2.280 2.230 2.290 - - 0 0 - 0.900 0.880 0.903 - - 0 - 0.00%
2014-08-12 0 2.280 2.230 2.290 - - 0 0 - 0.900 0.880 0.903 - - 0 - 0.00%
2014-08-11 0 2.280 2.220 2.280 - - 0 0 - 0.900 0.876 0.900 - - 0 - 0.00%
2014-08-08 0 2.280 2.230 2.280 - - 0 0 - 0.900 0.880 0.900 - - 0 - 0.00%
2014-08-07 0 2.280 2.230 2.280 - - 0 0 - 0.900 0.880 0.900 - - 0 - 0.00%
2014-08-06 0 2.280 2.220 2.280 - - 0 0 - 0.900 0.876 0.900 - - 0 - 0.00%
2014-08-05 0 2.280 2.230 2.280 - - 0 0 - 0.900 0.880 0.900 - - 0 - -0.87%
2014-08-04 0 2.300 2.320 2.330 2.220 2.300 92,000 205,380 2.2324 0.907 0.915 0.919 0.876 0.907 233,184 0.8808 3.14%
2014-08-01 0 2.230 2.200 2.230 - - 0 0 - 0.880 0.868 0.880 - - 0 - 0.00%
2014-07-31 0 2.230 2.230 2.240 - - 0 0 - 0.880 0.880 0.884 - - 0 - 0.45%
2014-07-30 0 2.220 2.210 2.220 2.200 2.220 220,000 486,880 2.2131 0.876 0.872 0.876 0.868 0.876 557,614 0.8731 -5.13%
2014-07-29 0 2.340 2.340 2.350 - - 0 0 - 0.923 0.923 0.927 - - 0 - 5.41%
2014-07-28 0 2.220 2.220 2.240 2.220 2.220 8,000 17,820 2.2275 0.876 0.876 0.884 0.876 0.876 20,277 0.8788 -1.33%
2014-07-25 0 2.250 2.240 2.250 2.240 2.250 80,000 179,420 2.2428 0.888 0.884 0.888 0.884 0.888 202,769 0.8848 0.45%
2014-07-24 0 2.240 2.230 2.240 2.300 2.300 34,000 78,200 2.3000 0.884 0.880 0.884 0.907 0.907 86,177 0.9074 -0.44%
2014-07-23 0 2.250 2.240 2.250 2.300 2.300 28,000 64,400 2.3000 0.888 0.884 0.888 0.907 0.907 70,969 0.9074 -0.88%
2014-07-22 0 2.270 2.260 2.270 - - 0 0 - 0.896 0.892 0.896 - - 0 - 0.00%
2014-07-21 0 2.270 2.270 2.280 2.270 2.270 42,000 95,260 2.2681 0.896 0.896 0.900 0.896 0.896 106,454 0.8948 0.89%
2014-07-18 0 2.250 2.250 2.260 2.230 2.240 30,000 67,000 2.2333 0.888 0.888 0.892 0.880 0.884 76,038 0.8811 0.90%
2014-07-17 0 2.230 2.210 2.230 2.230 2.240 750,000 1,676,000 2.2347 0.880 0.872 0.880 0.880 0.884 1,900,958 0.8817 -0.89%
2014-07-16 0 2.250 2.250 2.260 - - 0 0 - 0.888 0.888 0.892 - - 0 - 0.90%
2014-07-15 0 2.230 2.230 2.260 - - 0 0 - 0.880 0.880 0.892 - - 0 - 0.00%
2014-07-14 0 2.230 2.230 2.270 2.230 2.230 10,000 22,300 2.2300 0.880 0.880 0.896 0.880 0.880 25,346 0.8798 -0.89%
2014-07-11 0 2.250 2.250 2.260 2.230 2.260 126,000 281,040 2.2305 0.888 0.888 0.892 0.880 0.892 319,361 0.8800 0.00%
2014-07-10 0 2.250 2.230 2.260 2.250 2.250 6,000 13,500 2.2500 0.888 0.880 0.892 0.888 0.888 15,208 0.8877 0.00%
2014-07-09 0 2.250 2.250 2.260 - - 0 0 - 0.888 0.888 0.892 - - 0 - 0.45%
2014-07-08 0 2.240 2.230 2.260 - - 0 0 - 0.884 0.880 0.892 - - 0 - 0.00%
2014-07-07 0 2.240 2.230 2.240 2.210 2.240 124,000 276,660 2.2311 0.884 0.880 0.884 0.872 0.884 314,292 0.8803 0.45%
2014-07-04 0 2.230 2.210 2.240 2.230 2.240 254,000 566,460 2.2302 0.880 0.872 0.884 0.880 0.884 643,791 0.8799 -0.45%
2014-07-03 0 2.240 2.230 2.240 2.240 2.250 126,000 282,740 2.2440 0.884 0.880 0.884 0.884 0.888 319,361 0.8853 0.45%
2014-07-02 0 2.230 2.230 2.240 2.230 2.230 50,000 111,500 2.2300 0.880 0.880 0.884 0.880 0.880 126,731 0.8798 -0.45%
2014-06-30 0 2.240 2.240 2.250 2.230 2.230 122,000 272,060 2.2300 0.884 0.884 0.888 0.880 0.880 309,223 0.8798 -0.88%
2014-06-27 0 2.260 2.260 2.270 2.250 2.250 166,000 373,500 2.2500 0.892 0.892 0.896 0.888 0.888 420,745 0.8877 -0.44%
2014-06-26 0 2.270 2.250 2.270 2.250 2.280 282,000 635,880 2.2549 0.896 0.888 0.896 0.888 0.900 714,760 0.8896 -2.16%
2014-06-25 0 2.320 2.320 2.340 2.320 2.330 34,000 79,180 2.3288 0.915 0.915 0.923 0.915 0.919 86,177 0.9188 -2.52%
2014-06-24 0 2.380 2.330 2.390 2.330 2.380 40,000 93,800 2.3450 0.939 0.919 0.943 0.919 0.939 101,384 0.9252 3.03%
2014-06-23 0 2.310 2.270 2.310 - - 40,000 92,400 2.3100 0.911 0.896 0.911 - - 101,384 0.9114 0.00%
2014-06-20 0 2.310 2.280 2.310 - - 0 0 - 0.911 0.900 0.911 - - 0 - -2.53%
2014-06-19 0 2.370 2.260 2.370 - - 0 0 - 0.935 0.892 0.935 - - 0 - 0.00%
2014-06-18 0 2.370 2.280 2.370 - - 0 0 - 0.935 0.900 0.935 - - 0 - 0.00%
2014-06-17 0 2.370 2.310 2.370 - - 0 0 - 0.935 0.911 0.935 - - 0 - 0.00%
2014-06-16 0 2.370 2.310 2.370 - - 0 0 - 0.935 0.911 0.935 - - 0 - 0.00%
2014-06-13 0 2.370 2.300 2.370 2.370 2.370 2,000 4,740 2.3700 0.935 0.907 0.935 0.935 0.935 5,069 0.9351 3.04%
2014-06-12 0 2.300 2.260 2.350 2.300 2.300 4,000 9,200 2.3000 0.907 0.892 0.927 0.907 0.907 10,138 0.9074 -2.95%
2014-06-11 0 2.370 2.300 2.370 2.300 2.370 10,000 23,140 2.3140 0.935 0.907 0.935 0.907 0.935 25,346 0.9130 -0.42%
2014-06-10 0 2.380 2.300 2.400 - - 0 0 - 0.939 0.907 0.947 - - 0 - 0.00%
2014-06-09 0 2.380 2.300 2.380 2.380 2.380 2,000 4,760 2.3800 0.939 0.907 0.939 0.939 0.939 5,069 0.9390 2.59%
2014-06-06 0 2.320 2.250 2.320 - - 0 0 - 0.915 0.888 0.915 - - 0 - -1.28%
2014-06-05 0 2.350 2.300 2.350 2.350 2.350 24,000 56,400 2.3500 0.927 0.907 0.927 0.927 0.927 60,831 0.9272 0.43%
2014-06-04 0 2.340 2.250 2.340 2.300 2.350 32,000 73,820 2.3069 0.923 0.888 0.923 0.907 0.927 81,108 0.9101 2.63%
2014-06-03 0 2.280 2.280 2.300 2.230 2.250 48,000 107,440 2.2383 0.900 0.900 0.907 0.880 0.888 121,661 0.8831 3.17%
2014-05-30 0 2.210 2.280 2.290 2.200 2.250 272,000 600,860 2.2090 0.872 0.900 0.903 0.868 0.888 689,414 0.8716 -0.90%
2014-05-29 0 2.230 2.230 2.240 2.230 2.230 14,000 31,220 2.2300 0.880 0.880 0.884 0.880 0.880 35,485 0.8798 -0.45%
2014-05-28 0 2.240 2.240 2.250 2.210 2.250 40,000 88,720 2.2180 0.884 0.884 0.888 0.872 0.888 101,384 0.8751 -1.75%
2014-05-27 0 2.280 2.210 2.280 2.240 2.280 4,000 9,040 2.2600 0.900 0.872 0.900 0.884 0.900 10,138 0.8917 1.79%
2014-05-26 0 2.240 2.210 2.250 - - 0 0 - 0.884 0.872 0.888 - - 0 - -0.44%
2014-05-23 0 2.250 2.210 2.250 2.200 2.260 12,000 26,820 2.2350 0.888 0.872 0.888 0.868 0.892 30,415 0.8818 0.00%
2014-05-22 0 2.250 2.250 2.260 - - 0 0 - 0.888 0.888 0.892 - - 0 - 2.27%
2014-05-21 0 2.200 2.190 2.210 2.200 2.200 2,000 4,400 2.2000 0.868 0.864 0.872 0.868 0.868 5,069 0.8680 -0.45%
2014-05-20 0 2.210 2.200 2.210 2.240 2.250 82,000 183,700 2.2402 0.872 0.868 0.872 0.884 0.888 207,838 0.8839 -0.45%
2014-05-19 0 2.220 2.210 2.240 - - 0 0 - 0.876 0.872 0.884 - - 0 - 0.00%
2014-05-16 0 2.220 2.200 2.220 2.220 2.220 10,000 22,200 2.2200 0.876 0.868 0.876 0.876 0.876 25,346 0.8759 -0.45%
2014-05-15 0 2.230 2.220 2.230 2.210 2.230 50,000 110,940 2.2188 0.880 0.876 0.880 0.872 0.880 126,731 0.8754 0.00%
2014-05-14 0 2.230 2.200 2.230 - - 0 0 - 0.880 0.868 0.880 - - 0 - 0.00%
2014-05-13 0 2.230 2.180 2.240 2.230 2.230 2,000 4,460 2.2300 0.880 0.860 0.884 0.880 0.880 5,069 0.8798 0.90%
2014-05-12 0 2.210 2.200 2.210 2.180 2.220 24,000 52,600 2.1917 0.872 0.868 0.872 0.860 0.876 60,831 0.8647 -0.45%
2014-05-09 0 2.220 2.220 2.230 2.180 2.190 42,000 91,960 2.1895 0.876 0.876 0.880 0.860 0.864 106,454 0.8639 3.26%
2014-05-08 0 2.150 2.150 2.180 2.150 2.200 4,000 8,700 2.1750 0.848 0.848 0.860 0.848 0.868 10,138 0.8581 -1.38%
2014-05-07 0 2.180 2.180 2.200 2.150 2.180 70,000 151,840 2.1691 0.860 0.860 0.868 0.848 0.860 177,423 0.8558 -0.91%
2014-05-05 0 2.200 2.120 2.200 2.190 2.200 30,000 65,860 2.1953 0.868 0.836 0.868 0.864 0.868 76,038 0.8661 0.00%
2014-05-02 0 2.200 2.200 2.220 2.190 2.200 32,000 70,280 2.1963 0.868 0.868 0.876 0.864 0.868 81,108 0.8665 0.00%
2014-04-30 0 2.200 2.200 2.220 - - 4,000 8,680 2.1700 0.868 0.868 0.876 - - 10,138 0.8561 0.46%
2014-04-29 0 2.190 2.170 2.220 - - 0 0 - 0.864 0.856 0.876 - - 0 - 0.00%
2014-04-28 0 2.190 2.190 2.200 - - 0 0 - 0.864 0.864 0.868 - - 0 - 0.00%
2014-04-25 0 2.190 2.190 2.220 2.170 2.220 48,000 106,260 2.2138 0.864 0.864 0.876 0.856 0.876 121,661 0.8734 -0.45%
2014-04-24 0 2.200 2.200 2.220 - - 0 0 - 0.868 0.868 0.876 - - 0 - 0.00%
2014-04-23 0 2.200 2.200 2.210 2.130 2.190 6,000 12,900 2.1500 0.868 0.868 0.872 0.840 0.864 15,208 0.8483 0.00%
2014-04-22 0 2.200 2.110 2.200 2.110 2.200 248,000 527,400 2.1266 0.868 0.832 0.868 0.832 0.868 628,583 0.8390 0.46%
2014-04-17 0 2.190 2.160 2.200 2.160 2.200 240,000 524,300 2.1846 0.864 0.852 0.868 0.852 0.868 608,307 0.8619 -0.45%
2014-04-16 0 2.200 2.230 2.240 2.200 2.200 54,000 118,800 2.2000 0.868 0.880 0.884 0.868 0.868 136,869 0.8680 0.00%
2014-04-15 0 2.200 2.120 2.200 2.200 2.200 2,000 4,400 2.2000 0.868 0.836 0.868 0.868 0.868 5,069 0.8680 -1.79%
2014-04-14 0 2.240 2.100 2.240 - - 0 0 - 0.884 0.829 0.884 - - 0 - 0.00%
2014-04-11 0 2.240 2.170 2.240 2.200 2.240 66,000 145,840 2.2097 0.884 0.856 0.884 0.868 0.884 167,284 0.8718 0.45%
2014-04-10 0 2.230 2.230 2.250 2.230 2.230 24,000 53,360 2.2233 0.880 0.880 0.888 0.880 0.880 60,831 0.8772 0.00%
2014-04-09 0 2.230 2.160 2.240 2.230 2.240 90,000 201,500 2.2389 0.880 0.852 0.884 0.880 0.884 228,115 0.8833 -0.45%
2014-04-08 0 2.240 2.240 2.250 2.190 2.230 72,000 158,440 2.2006 0.884 0.884 0.888 0.864 0.880 182,492 0.8682 1.82%
2014-04-07 0 2.200 2.190 2.200 2.210 2.230 46,000 101,920 2.2157 0.868 0.864 0.868 0.872 0.880 116,592 0.8742 -3.08%
2014-04-04 0 2.270 2.250 2.270 - - 0 0 - 0.896 0.888 0.896 - - 0 - -0.87%
2014-04-03 0 2.290 2.220 2.290 2.220 2.290 112,000 249,760 2.2300 0.903 0.876 0.903 0.876 0.903 283,876 0.8798 0.44%
2014-04-02 0 2.280 2.260 2.280 2.240 2.280 88,000 197,380 2.2430 0.900 0.892 0.900 0.884 0.900 223,046 0.8849 -0.44%
2014-04-01 0 2.290 2.260 2.300 - - 0 0 - 0.903 0.892 0.907 - - 0 - 0.00%
2014-03-31 0 2.290 2.250 2.290 2.300 2.300 40,000 92,000 2.3000 0.903 0.888 0.903 0.907 0.907 101,384 0.9074 -1.29%
2014-03-28 0 2.320 2.260 2.320 2.280 2.320 26,000 59,480 2.2877 0.915 0.892 0.915 0.900 0.915 65,900 0.9026 1.31%
2014-03-27 0 2.290 2.280 2.290 2.300 2.300 8,000 18,400 2.3000 0.903 0.900 0.903 0.907 0.907 20,277 0.9074 -0.43%
2014-03-26 0 2.300 2.280 2.300 - - 0 0 - 0.907 0.900 0.907 - - 0 - -0.43%
2014-03-25 0 2.310 2.310 2.320 - - 0 0 - 0.911 0.911 0.915 - - 0 - 0.87%
2014-03-24 0 2.290 2.280 2.290 2.280 2.290 48,000 109,880 2.2892 0.903 0.900 0.903 0.900 0.903 121,661 0.9032 0.00%
2014-03-21 0 2.290 2.280 2.300 2.290 2.310 66,000 151,760 2.2994 0.903 0.900 0.907 0.903 0.911 167,284 0.9072 0.44%
2014-03-20 0 2.280 2.270 2.350 2.280 2.280 50,000 114,000 2.2800 0.900 0.896 0.927 0.900 0.900 126,731 0.8995 -2.98%
2014-03-19 0 2.350 2.300 2.350 2.280 2.350 26,000 59,860 2.3023 0.927 0.907 0.927 0.900 0.927 65,900 0.9083 -0.42%
2014-03-18 0 2.360 2.360 2.370 2.280 2.320 38,000 87,800 2.3105 0.931 0.931 0.935 0.900 0.915 96,315 0.9116 1.72%
2014-03-17 0 2.320 2.280 2.340 - - 0 0 - 0.915 0.900 0.923 - - 0 - 0.00%
2014-03-14 0 2.320 2.280 2.320 2.290 2.320 66,000 152,680 2.3133 0.915 0.900 0.915 0.903 0.915 167,284 0.9127 0.00%
2014-03-13 0 2.320 2.320 2.330 2.310 2.330 64,000 148,660 2.3228 0.915 0.915 0.919 0.911 0.919 162,215 0.9164 -0.43%
2014-03-12 0 2.330 2.300 2.330 2.340 2.340 20,000 46,800 2.3400 0.919 0.907 0.919 0.923 0.923 50,692 0.9232 -0.43%
2014-03-11 0 2.340 2.230 2.340 2.320 2.340 102,000 237,240 2.3259 0.923 0.880 0.923 0.915 0.923 258,530 0.9176 -1.27%
2014-03-10 0 2.370 2.320 2.370 2.320 2.370 58,000 135,100 2.3293 0.935 0.915 0.935 0.915 0.935 147,007 0.9190 0.00%
2014-03-07 0 2.370 2.360 2.370 2.340 2.370 44,000 103,360 2.3491 0.935 0.931 0.935 0.923 0.935 111,523 0.9268 0.00%
2014-03-06 0 2.370 2.370 2.380 2.350 2.360 12,000 28,220 2.3517 0.935 0.935 0.939 0.927 0.931 30,415 0.9278 -0.42%
2014-03-05 0 2.380 2.360 2.380 2.380 2.380 28,000 66,640 2.3800 0.939 0.931 0.939 0.939 0.939 70,969 0.9390 -0.42%
2014-03-04 0 2.390 2.360 2.390 - - 0 0 - 0.943 0.931 0.943 - - 0 - 0.00%
2014-03-03 0 2.390 2.360 2.390 - - 0 0 - 0.943 0.931 0.943 - - 0 - 0.00%
2014-02-28 0 2.390 2.340 2.400 - - 0 0 - 0.943 0.923 0.947 - - 0 - 0.00%
2014-02-27 0 2.390 2.330 2.410 - - 0 0 - 0.943 0.919 0.951 - - 0 - 0.00%
2014-02-26 0 2.390 2.390 2.400 2.350 2.350 26,000 61,100 2.3500 0.943 0.943 0.947 0.927 0.927 65,900 0.9272 0.42%
2014-02-25 0 2.380 2.350 2.380 2.350 2.380 22,000 52,060 2.3664 0.939 0.927 0.939 0.927 0.939 55,761 0.9336 -0.42%
2014-02-24 0 2.390 2.330 2.390 2.360 2.390 70,000 165,500 2.3643 0.943 0.919 0.943 0.931 0.943 177,423 0.9328 0.00%
2014-02-21 0 2.390 2.350 2.390 - - 0 0 - 0.943 0.927 0.943 - - 0 - 0.00%
2014-02-20 0 2.390 2.380 2.390 2.350 2.390 62,000 145,780 2.3513 0.943 0.939 0.943 0.927 0.943 157,146 0.9277 0.42%
2014-02-19 0 2.380 2.350 2.390 - - 0 0 - 0.939 0.927 0.943 - - 0 - 0.00%
2014-02-18 0 2.380 2.380 2.390 2.350 2.350 30,000 70,500 2.3500 0.939 0.939 0.943 0.927 0.927 76,038 0.9272 -0.42%
2014-02-17 0 2.390 2.320 2.390 2.390 2.390 120,000 286,800 2.3900 0.943 0.915 0.943 0.943 0.943 304,153 0.9429 -0.42%
2014-02-14 0 2.400 2.280 2.420 - - 0 0 - 0.947 0.900 0.955 - - 0 - 0.00%
2014-02-13 0 2.400 2.260 2.400 - - 0 0 - 0.947 0.892 0.947 - - 0 - 0.00%
2014-02-12 0 2.400 2.300 2.440 - - 0 0 - 0.947 0.907 0.963 - - 0 - 0.00%
2014-02-11 0 2.400 2.270 2.400 - - 0 0 - 0.947 0.896 0.947 - - 0 - -1.64%
2014-02-10 0 2.440 2.440 2.450 - - 0 0 - 0.963 0.963 0.967 - - 0 - 0.83%
2014-02-07 0 2.420 2.250 2.420 - - 0 0 - 0.955 0.888 0.955 - - 0 - -0.41%
2014-02-06 0 2.430 2.230 2.450 2.430 2.430 22,000 53,460 2.4300 0.959 0.880 0.967 0.959 0.959 55,761 0.9587 2.10%
2014-02-05 0 2.380 2.250 2.380 - - 0 0 - 0.939 0.888 0.939 - - 0 - -1.65%
2014-02-04 0 2.420 2.480 2.500 - - 0 0 - 0.955 0.978 0.986 - - 0 - 5.68%
2014-01-30 0 2.290 2.240 2.290 2.290 2.290 2,000 4,580 2.2900 0.903 0.884 0.903 0.903 0.903 5,069 0.9035 0.00%
2014-01-29 0 2.290 2.210 2.290 2.300 2.300 24,000 55,200 2.3000 0.903 0.872 0.903 0.907 0.907 60,831 0.9074 -0.43%
2014-01-28 0 2.300 2.210 2.310 2.300 2.300 2,000 4,600 2.3000 0.907 0.872 0.911 0.907 0.907 5,069 0.9074 0.00%
2014-01-27 0 2.300 2.300 2.310 2.210 2.280 42,000 93,200 2.2190 0.907 0.907 0.911 0.872 0.900 106,454 0.8755 0.88%
2014-01-24 0 2.280 2.280 2.310 2.280 2.310 30,000 68,620 2.2873 0.900 0.900 0.911 0.900 0.911 76,038 0.9024 -1.72%
2014-01-23 0 2.320 2.320 2.330 2.300 2.300 26,000 59,820 2.3008 0.915 0.915 0.919 0.907 0.907 65,900 0.9077 0.43%
2014-01-22 0 2.310 2.280 2.310 2.310 2.320 368,000 853,260 2.3186 0.911 0.900 0.911 0.911 0.915 932,737 0.9148 -1.28%
2014-01-21 0 2.340 2.250 2.340 2.340 2.340 12,000 28,080 2.3400 0.923 0.888 0.923 0.923 0.923 30,415 0.9232 0.43%
2014-01-20 0 2.330 2.330 2.380 2.320 2.340 374,000 872,360 2.3325 0.919 0.919 0.939 0.915 0.923 947,944 0.9203 0.43%
2014-01-17 0 2.320 2.310 2.320 2.330 2.330 10,000 23,300 2.3300 0.915 0.911 0.915 0.919 0.919 25,346 0.9193 0.00%
2014-01-16 0 2.320 2.280 2.320 2.330 2.330 10,000 23,300 2.3300 0.915 0.900 0.915 0.919 0.919 25,346 0.9193 -0.43%
2014-01-15 0 2.330 2.290 2.330 - - 0 0 - 0.919 0.903 0.919 - - 0 - 0.00%
2014-01-14 0 2.330 2.310 2.330 - - 0 0 - 0.919 0.911 0.919 - - 0 - -1.69%
2014-01-13 0 2.370 2.370 2.380 2.300 2.300 62,000 142,600 2.3000 0.935 0.935 0.939 0.907 0.907 157,146 0.9074 2.16%
2014-01-10 0 2.320 2.300 2.320 2.300 2.340 114,000 265,140 2.3258 0.915 0.907 0.915 0.907 0.923 288,946 0.9176 -0.85%
2014-01-09 0 2.340 2.320 2.340 - - 0 0 - 0.923 0.915 0.923 - - 0 - 0.00%
2014-01-08 0 2.340 2.330 2.340 2.320 2.340 14,000 32,560 2.3257 0.923 0.919 0.923 0.915 0.923 35,485 0.9176 0.43%
2014-01-07 0 2.330 2.330 2.350 2.330 2.350 44,000 103,180 2.3450 0.919 0.919 0.927 0.919 0.927 111,523 0.9252 -0.85%
2014-01-06 0 2.350 2.320 2.350 - - 0 0 - 0.927 0.915 0.927 - - 0 - -0.84%
2014-01-03 0 2.370 2.300 2.370 - - 0 0 - 0.935 0.907 0.935 - - 0 - -0.84%
2014-01-02 0 2.390 2.340 2.380 2.200 2.390 74,000 167,860 2.2684 0.943 0.923 0.939 0.868 0.943 187,561 0.8950 0.00%
2013-12-31 0 2.390 2.280 2.400 - - 0 0 - 0.943 0.900 0.947 - - 0 - 0.00%
2013-12-30 0 2.390 2.390 2.400 - - 0 0 - 0.943 0.943 0.947 - - 0 - 0.84%
2013-12-27 0 2.370 2.370 2.390 - - 0 0 - 0.935 0.935 0.943 - - 0 - 3.49%
2013-12-24 0 2.290 2.280 2.350 2.290 2.290 18,000 41,220 2.2900 0.903 0.900 0.927 0.903 0.903 45,623 0.9035 -3.78%
2013-12-23 0 2.380 2.300 2.380 - - 0 0 - 0.939 0.907 0.939 - - 0 - -0.83%
2013-12-20 0 2.400 2.300 2.400 - - 0 0 - 0.947 0.907 0.947 - - 0 - 0.00%
2013-12-19 0 2.400 2.350 2.400 - - 0 0 - 0.947 0.927 0.947 - - 0 - -0.21%
2013-12-18 0 2.430 2.330 2.440 2.430 2.430 2,000 4,860 2.4300 0.949 0.910 0.953 0.949 0.949 5,122 0.9489 1.67%
2013-12-17 0 2.390 2.380 2.390 2.340 2.390 40,000 95,200 2.3800 0.933 0.929 0.933 0.914 0.933 102,438 0.9293 0.00%
2013-12-16 0 2.390 2.450 2.480 - - 0 0 - 0.933 0.957 0.968 - - 0 - 0.00%
2013-12-13 0 2.390 2.390 2.400 2.350 2.360 32,000 75,440 2.3575 0.933 0.933 0.937 0.918 0.922 81,951 0.9206 1.70%
2013-12-12 0 2.350 2.350 2.360 2.340 2.380 158,000 373,400 2.3633 0.918 0.918 0.922 0.914 0.929 404,631 0.9228 -1.26%
2013-12-11 0 2.380 2.380 2.460 2.380 2.380 3,700 8,738 2.3616 0.929 0.929 0.961 0.929 0.929 9,476 0.9222 0.00%
2013-12-10 0 2.380 2.370 2.400 2.350 2.390 46,000 109,680 2.3843 0.929 0.925 0.937 0.918 0.933 117,804 0.9310 -0.42%
2013-12-09 0 2.390 2.310 2.400 2.310 2.430 52,000 124,520 2.3946 0.933 0.902 0.937 0.902 0.949 133,170 0.9350 0.42%
2013-12-06 0 2.380 2.330 2.380 2.330 2.380 4,000 9,420 2.3550 0.929 0.910 0.929 0.910 0.929 10,244 0.9196 0.00%
2013-12-05 0 2.380 2.360 2.380 2.360 2.380 218,000 516,540 2.3694 0.929 0.922 0.929 0.922 0.929 558,289 0.9252 -1.65%
2013-12-04 0 2.420 2.380 2.430 - - 0 0 - 0.945 0.929 0.949 - - 0 - 0.00%
2013-12-03 0 2.420 2.420 2.430 2.370 2.450 52,000 126,500 2.4327 0.945 0.945 0.949 0.925 0.957 133,170 0.9499 -1.22%
2013-12-02 0 2.450 2.410 2.450 2.410 2.450 24,000 58,700 2.4458 0.957 0.941 0.957 0.941 0.957 61,463 0.9550 -1.21%
2013-11-29 0 2.480 2.430 2.480 2.480 2.480 2,000 4,960 2.4800 0.968 0.949 0.968 0.968 0.968 5,122 0.9684 0.00%
2013-11-28 0 2.480 2.440 2.480 - - 0 0 - 0.968 0.953 0.968 - - 0 - -0.40%
2013-11-27 0 2.490 2.440 2.500 2.420 2.500 82,000 202,840 2.4737 0.972 0.953 0.976 0.945 0.976 209,999 0.9659 0.40%
2013-11-26 0 2.480 2.440 2.500 2.420 2.480 56,000 135,860 2.4261 0.968 0.953 0.976 0.945 0.968 143,414 0.9473 0.81%
2013-11-25 0 2.460 2.460 2.470 - - 0 0 - 0.961 0.961 0.964 - - 0 - 0.41%
2013-11-22 0 2.450 2.450 2.470 2.410 2.410 2,000 4,820 2.4100 0.957 0.957 0.964 0.941 0.941 5,122 0.9411 0.00%
2013-11-21 0 2.450 2.450 2.460 2.410 2.420 12,000 28,940 2.4117 0.957 0.957 0.961 0.941 0.945 30,731 0.9417 1.66%
2013-11-20 0 2.410 2.410 2.440 2.410 2.470 32,000 78,620 2.4569 0.941 0.941 0.953 0.941 0.964 81,951 0.9594 -1.63%
2013-11-19 0 2.450 2.450 2.460 2.410 2.480 64,000 155,020 2.4222 0.957 0.957 0.961 0.941 0.968 163,901 0.9458 1.66%
2013-11-18 0 2.410 2.400 2.470 2.410 2.470 42,000 102,820 2.4481 0.941 0.937 0.964 0.941 0.964 107,560 0.9559 -3.21%
2013-11-15 0 2.490 2.360 2.490 - - 0 0 - 0.972 0.922 0.972 - - 0 - 0.00%
2013-11-14 0 2.490 2.490 2.500 2.410 2.470 68,000 165,500 2.4338 0.972 0.972 0.976 0.941 0.964 174,145 0.9504 0.40%
2013-11-13 0 2.480 2.480 2.500 - - 0 0 - 0.968 0.968 0.976 - - 0 - 1.22%
2013-11-12 0 2.450 2.440 2.480 2.450 2.450 24,000 58,800 2.4500 0.957 0.953 0.968 0.957 0.957 61,463 0.9567 -0.41%
2013-11-11 0 2.460 2.420 2.480 - - 0 0 - 0.961 0.945 0.968 - - 0 - 0.00%
2013-11-08 0 2.460 2.420 2.460 - - 0 0 - 0.961 0.945 0.961 - - 0 - -0.81%
2013-11-07 0 2.480 2.420 2.480 - - 0 0 - 0.968 0.945 0.968 - - 0 - 0.00%
2013-11-06 0 2.480 2.410 2.480 - - 0 0 - 0.968 0.941 0.968 - - 0 - 0.00%
2013-11-05 0 2.480 2.430 2.500 - - 0 0 - 0.968 0.949 0.976 - - 0 - 0.00%
2013-11-04 0 2.480 2.480 2.490 2.480 2.500 144,000 357,200 2.4806 0.968 0.968 0.972 0.968 0.976 368,778 0.9686 0.00%
2013-11-01 0 2.480 2.360 2.490 - - 0 0 - 0.968 0.922 0.972 - - 0 - 0.00%
2013-10-31 0 2.480 2.480 2.490 2.450 2.460 78,000 191,380 2.4536 0.968 0.968 0.972 0.957 0.961 199,755 0.9581 0.81%
2013-10-30 0 2.460 2.360 2.470 - - 0 0 - 0.961 0.922 0.964 - - 0 - 0.00%
2013-10-29 0 2.460 2.360 2.480 - - 0 0 - 0.961 0.922 0.968 - - 0 - 0.00%
2013-10-28 0 2.460 2.460 2.470 2.400 2.400 72,000 172,800 2.4000 0.961 0.961 0.964 0.937 0.937 184,389 0.9371 1.65%
2013-10-25 0 2.420 2.330 2.420 - - 0 0 - 0.945 0.910 0.945 - - 0 - 0.00%
2013-10-24 0 2.420 2.420 2.430 2.330 2.330 6,000 13,980 2.3300 0.945 0.945 0.949 0.910 0.910 15,366 0.9098 -0.82%
2013-10-23 0 2.440 2.330 2.440 - - 0 0 - 0.953 0.910 0.953 - - 0 - -0.41%
2013-10-22 0 2.450 2.330 2.490 - - 0 0 - 0.957 0.910 0.972 - - 0 - 0.00%
2013-10-21 0 2.450 2.340 2.460 - - 0 0 - 0.957 0.914 0.961 - - 0 - 0.00%
2013-10-18 0 2.450 2.450 2.480 2.410 2.450 206,011 501,686 2.4352 0.957 0.957 0.968 0.941 0.957 527,586 0.9509 0.41%
2013-10-17 0 2.440 2.330 2.440 - - 0 0 - 0.953 0.910 0.953 - - 0 - -0.81%
2013-10-16 0 2.460 2.460 2.470 2.330 2.420 48,000 113,940 2.3738 0.961 0.961 0.964 0.910 0.945 122,926 0.9269 1.65%
2013-10-15 0 2.420 2.390 2.410 2.390 2.460 74,000 179,100 2.4203 0.945 0.933 0.941 0.933 0.961 189,511 0.9451 -1.22%
2013-10-11 0 2.450 2.410 2.450 - - 0 0 - 0.957 0.941 0.957 - - 0 - -1.21%
2013-10-10 0 2.480 2.420 2.480 2.420 2.480 16,000 39,440 2.4650 0.968 0.945 0.968 0.945 0.968 40,975 0.9625 2.06%
2013-10-09 0 2.430 2.430 2.470 2.420 2.470 14,000 34,380 2.4557 0.949 0.949 0.964 0.945 0.964 35,853 0.9589 -1.62%
2013-10-08 0 2.470 2.420 2.470 - - 0 0 - 0.964 0.945 0.964 - - 0 - 0.00%
2013-10-07 0 2.470 2.430 2.470 2.430 2.530 158,000 388,280 2.4575 0.964 0.949 0.964 0.949 0.988 404,631 0.9596 -2.37%
2013-10-04 0 2.530 2.520 2.530 2.470 2.550 206,000 515,980 2.5048 0.988 0.984 0.988 0.964 0.996 527,557 0.9781 2.02%
2013-10-03 0 2.480 2.470 2.480 2.470 2.480 56,000 138,820 2.4789 0.968 0.964 0.968 0.964 0.968 143,414 0.9680 -3.88%
2013-10-02 0 2.580 2.480 2.580 - - 0 0 - 1.007 0.968 1.007 - - 0 - 0.00%
2013-09-30 0 2.580 2.480 2.580 - - 0 0 - 1.007 0.968 1.007 - - 0 - 0.00%
2013-09-27 0 2.580 2.470 2.580 - - 0 0 - 1.007 0.964 1.007 - - 0 - 0.00%
2013-09-26 0 2.580 2.470 2.590 - - 0 0 - 1.007 0.964 1.011 - - 0 - 0.00%
2013-09-25 0 2.580 2.580 2.590 2.520 2.540 24,000 60,840 2.5350 1.007 1.007 1.011 0.984 0.992 61,463 0.9899 0.39%
2013-09-24 0 2.570 2.480 2.570 - - 0 0 - 1.004 0.968 1.004 - - 0 - -0.39%
2013-09-23 0 2.580 2.480 2.580 - - 0 0 - 1.007 0.968 1.007 - - 0 - 0.00%
2013-09-19 0 2.580 2.580 2.590 2.540 2.550 130,000 330,660 2.5435 1.007 1.007 1.011 0.992 0.996 332,925 0.9932 1.57%
2013-09-18 0 2.540 2.480 2.540 - - 0 0 - 0.992 0.968 0.992 - - 0 - 0.00%
2013-09-17 0 2.540 2.540 2.550 - - 0 0 - 0.992 0.992 0.996 - - 0 - 2.42%
2013-09-16 0 2.480 2.480 2.500 2.480 2.480 26,000 64,480 2.4800 0.968 0.968 0.976 0.968 0.968 66,585 0.9684 -0.40%
2013-09-13 0 2.490 2.490 2.530 2.480 2.480 10,000 24,800 2.4800 0.972 0.972 0.988 0.968 0.968 25,610 0.9684 -1.97%
2013-09-12 0 2.540 2.480 2.540 - - 0 0 - 0.992 0.968 0.992 - - 0 - 0.00%
2013-09-11 0 2.540 2.470 2.540 - - 0 0 - 0.992 0.964 0.992 - - 0 - 0.00%
2013-09-10 0 2.540 2.460 2.550 - - 4,000 9,840 2.4600 0.992 0.961 0.996 - - 10,244 0.9606 0.00%
2013-09-09 0 2.540 2.540 2.550 2.450 2.490 28,000 68,920 2.4614 0.992 0.992 0.996 0.957 0.972 71,707 0.9611 -0.78%
2013-09-06 0 2.560 2.470 2.570 - - 0 0 - 1.000 0.964 1.004 - - 0 - 0.00%
2013-09-05 0 2.560 2.560 2.570 2.450 2.500 36,000 88,400 2.4556 1.000 1.000 1.004 0.957 0.976 92,194 0.9588 0.79%
2013-09-04 0 2.540 2.450 2.580 - - 0 0 - 0.992 0.957 1.007 - - 0 - 0.00%
2013-09-03 0 2.540 2.430 2.540 2.500 2.540 12,000 30,080 2.5067 0.992 0.949 0.992 0.976 0.992 30,731 0.9788 -0.39%
2013-09-02 0 2.550 2.400 2.550 - - 0 0 - 0.996 0.937 0.996 - - 0 - 0.00%
2013-08-30 0 2.550 2.500 2.550 2.480 2.590 102,000 256,900 2.5186 0.996 0.976 0.996 0.968 1.011 261,218 0.9835 0.79%
2013-08-29 0 2.530 2.410 2.530 2.530 2.590 6,000 15,300 2.5500 0.988 0.941 0.988 0.988 1.011 15,366 0.9957 1.20%
2013-08-28 0 2.500 2.410 2.500 2.450 2.500 44,000 108,660 2.4695 0.976 0.941 0.976 0.957 0.976 112,682 0.9643 1.63%
2013-08-27 0 2.460 2.460 2.530 2.460 2.690 36,000 94,400 2.6222 0.961 0.961 0.988 0.961 1.050 92,194 1.0239 -5.38%
2013-08-26 0 2.600 2.490 2.600 2.660 2.660 2,000 5,320 2.6600 1.015 0.972 1.015 1.039 1.039 5,122 1.0387 1.29%
2013-08-23 0 2.670 2.410 2.700 - - 0 0 - 1.002 0.905 1.014 - - 0 - 0.00%
2013-08-22 0 2.670 2.500 2.670 - - 0 0 - 1.002 0.939 1.002 - - 0 - -0.37%
2013-08-21 0 2.680 2.520 2.680 2.580 2.680 24,000 63,280 2.6367 1.006 0.946 1.006 0.969 1.006 63,929 0.9898 0.00%
2013-08-20 0 2.680 2.430 2.680 - - 0 0 - 1.006 0.912 1.006 - - 0 - 0.00%
2013-08-19 0 2.680 2.460 2.680 - - 0 0 - 1.006 0.924 1.006 - - 0 - 0.00%
2013-08-16 0 2.680 2.500 2.680 - - 0 0 - 1.006 0.939 1.006 - - 0 - -0.74%
2013-08-15 0 2.700 2.500 2.700 2.740 2.740 2,000 5,480 2.7400 1.014 0.939 1.014 1.029 1.029 5,327 1.0286 0.00%
2013-08-13 0 2.700 2.520 2.700 2.500 2.700 62,000 157,600 2.5419 1.014 0.946 1.014 0.939 1.014 165,150 0.9543 -1.82%
2013-08-12 0 2.750 2.500 2.750 2.500 2.750 112,000 288,960 2.5800 1.032 0.939 1.032 0.939 1.032 298,336 0.9686 7.84%
2013-08-09 0 2.550 2.400 2.590 2.550 2.550 12,000 30,600 2.5500 0.957 0.901 0.972 0.957 0.957 31,965 0.9573 0.39%
2013-08-08 0 2.540 2.540 2.550 2.400 2.400 8,000 19,200 2.4000 0.954 0.954 0.957 0.901 0.901 21,310 0.9010 1.60%
2013-08-07 0 2.500 2.400 2.500 - - 0 0 - 0.939 0.901 0.939 - - 0 - 0.00%
2013-08-06 0 2.500 2.410 2.540 - - 0 0 - 0.939 0.905 0.954 - - 0 - 0.00%
2013-08-05 0 2.500 2.430 2.600 2.450 2.500 70,000 172,500 2.4643 0.939 0.912 0.976 0.920 0.939 186,460 0.9251 2.04%
2013-08-02 0 2.450 2.450 2.500 2.450 2.450 10,000 24,500 2.4500 0.920 0.920 0.939 0.920 0.920 26,637 0.9198 0.00%
2013-08-01 0 2.450 2.400 2.450 2.400 2.450 56,000 135,200 2.4143 0.920 0.901 0.920 0.901 0.920 149,168 0.9064 0.82%
2013-07-31 0 2.430 2.390 2.440 - - 0 0 - 0.912 0.897 0.916 - - 0 - 0.00%
2013-07-30 0 2.430 2.430 2.440 2.380 2.450 12,000 28,700 2.3917 0.912 0.912 0.916 0.893 0.920 31,965 0.8979 -0.82%
2013-07-29 0 2.450 2.380 2.450 - - 0 0 - 0.920 0.893 0.920 - - 0 - 0.00%
2013-07-26 0 2.450 2.380 2.450 - - 0 0 - 0.920 0.893 0.920 - - 0 - 0.00%
2013-07-25 0 2.450 2.380 2.450 - - 0 0 - 0.920 0.893 0.920 - - 0 - 0.00%
2013-07-24 0 2.450 2.390 2.450 - - 0 0 - 0.920 0.897 0.920 - - 0 - -1.61%
2013-07-23 0 2.490 2.380 2.490 - - 0 0 - 0.935 0.893 0.935 - - 0 - 0.00%
2013-07-22 0 2.490 2.380 2.490 2.500 2.500 2,000 5,000 2.5000 0.935 0.893 0.935 0.939 0.939 5,327 0.9385 -0.40%
2013-07-19 0 2.500 2.370 2.500 - - 0 0 - 0.939 0.890 0.939 - - 0 - 0.00%
2013-07-18 0 2.500 2.380 2.500 - - 0 0 - 0.939 0.893 0.939 - - 0 - 0.00%
2013-07-17 0 2.500 2.370 2.500 - - 0 0 - 0.939 0.890 0.939 - - 0 - 0.00%
2013-07-16 0 2.500 2.410 2.500 2.400 2.500 14,000 34,000 2.4286 0.939 0.905 0.939 0.901 0.939 37,292 0.9117 0.40%
2013-07-15 0 2.490 2.410 2.490 2.480 2.500 28,000 69,500 2.4821 0.935 0.905 0.935 0.931 0.939 74,584 0.9318 -0.40%
2013-07-12 0 2.500 2.450 2.520 - - 0 0 - 0.939 0.920 0.946 - - 0 - 0.00%
2013-07-11 0 2.500 2.450 2.510 2.450 2.540 54,000 135,060 2.5011 0.939 0.920 0.942 0.920 0.954 143,841 0.9390 1.63%
2013-07-10 0 2.460 2.350 2.460 2.350 2.540 72,000 171,080 2.3761 0.924 0.882 0.924 0.882 0.954 191,788 0.8920 3.80%
2013-07-09 0 2.370 2.320 2.370 - - 0 0 - 0.890 0.871 0.890 - - 0 - 0.00%
2013-07-08 0 2.370 2.290 2.370 - - 0 0 - 0.890 0.860 0.890 - - 0 - -1.25%
2013-07-05 0 2.400 2.400 2.430 2.400 2.420 26,000 62,880 2.4185 0.901 0.901 0.912 0.901 0.909 69,257 0.9079 0.00%
2013-07-04 0 2.400 2.300 2.400 2.310 2.400 44,000 102,760 2.3355 0.901 0.863 0.901 0.867 0.901 117,203 0.8768 0.00%
2013-07-03 0 2.400 2.350 2.400 2.430 2.430 4,000 9,720 2.4300 0.901 0.882 0.901 0.912 0.912 10,655 0.9123 1.69%
2013-07-02 0 2.360 2.360 2.450 2.360 2.360 10,000 23,600 2.3600 0.886 0.886 0.920 0.886 0.886 26,637 0.8860 -1.67%
2013-06-28 0 2.400 2.400 2.440 2.380 2.400 108,000 257,640 2.3856 0.901 0.901 0.916 0.893 0.901 287,681 0.8956 0.84%
2013-06-27 0 2.380 2.380 2.450 2.370 2.380 40,000 94,820 2.3705 0.893 0.893 0.920 0.890 0.893 106,549 0.8899 -2.86%
2013-06-26 0 2.450 2.380 2.450 2.360 2.460 200,000 483,620 2.4181 0.920 0.893 0.920 0.886 0.924 532,743 0.9078 -0.41%
2013-06-25 0 2.460 2.450 2.460 2.380 2.520 976,000 2,422,860 2.4824 0.924 0.920 0.924 0.893 0.946 2,599,787 0.9319 -5.75%
2013-06-24 0 2.610 2.550 2.610 2.500 2.610 128,000 332,420 2.5970 0.980 0.957 0.980 0.939 0.980 340,956 0.9750 0.38%
2013-06-21 0 2.600 2.520 2.600 2.600 2.600 20,000 52,000 2.6000 0.976 0.946 0.976 0.976 0.976 53,274 0.9761 -2.99%
2013-06-20 0 2.680 2.520 2.660 2.690 2.690 2,000 5,380 2.6900 1.006 0.946 0.999 1.010 1.010 5,327 1.0099 6.35%
2013-06-19 0 2.520 2.510 2.600 - - 0 0 - 0.946 0.942 0.976 - - 0 - 0.00%
2013-06-18 0 2.520 2.510 2.600 - - 0 0 - 0.946 0.942 0.976 - - 0 - 0.00%
2013-06-17 0 2.520 2.520 2.560 2.510 2.510 30,000 75,300 2.5100 0.946 0.946 0.961 0.942 0.942 79,911 0.9423 -3.08%
2013-06-14 0 2.600 2.600 2.630 2.500 2.600 224,000 574,600 2.5652 0.976 0.976 0.987 0.939 0.976 596,672 0.9630 1.96%
2013-06-13 0 2.550 2.550 2.580 2.540 2.550 186,000 473,100 2.5435 0.957 0.957 0.969 0.954 0.957 495,451 0.9549 0.00%
2013-06-11 0 2.550 2.550 2.660 2.550 2.550 6,000 15,300 2.5500 0.957 0.957 0.999 0.957 0.957 15,982 0.9573 -3.04%
2013-06-10 0 2.630 2.550 2.630 2.550 2.630 46,000 118,460 2.5752 0.987 0.957 0.987 0.957 0.987 122,531 0.9668 3.14%
2013-06-07 0 2.550 2.550 2.640 - - 0 0 - 0.957 0.957 0.991 - - 0 - 0.00%
2013-06-06 0 2.550 2.550 2.620 2.550 2.550 30,000 76,500 2.5500 0.957 0.957 0.984 0.957 0.957 79,911 0.9573 -0.39%
2013-06-05 0 2.560 2.550 2.590 2.560 2.600 46,000 118,900 2.5848 0.961 0.957 0.972 0.961 0.976 122,531 0.9704 -1.54%
2013-06-04 0 2.600 2.600 2.620 2.530 2.610 218,000 566,280 2.5976 0.976 0.976 0.984 0.950 0.980 580,690 0.9752 1.56%
2013-06-03 0 2.560 2.550 2.580 2.550 2.560 20,000 51,020 2.5510 0.961 0.957 0.969 0.957 0.961 53,274 0.9577 0.39%
2013-05-31 0 2.550 2.510 2.550 - - 0 0 - 0.957 0.942 0.957 - - 0 - -0.39%
2013-05-30 0 2.560 2.560 2.630 2.500 2.520 186,000 468,320 2.5178 0.961 0.961 0.987 0.939 0.946 495,451 0.9452 1.59%
2013-05-29 0 2.520 2.500 2.520 2.520 2.640 32,000 83,760 2.6175 0.946 0.939 0.946 0.946 0.991 85,239 0.9826 0.40%
2013-05-28 0 2.510 2.490 2.510 2.480 2.510 20,000 49,740 2.4870 0.942 0.935 0.942 0.931 0.942 53,274 0.9337 0.00%
2013-05-27 0 2.510 2.480 2.510 2.480 2.510 50,000 125,200 2.5040 0.942 0.931 0.942 0.931 0.942 133,186 0.9400 0.00%
2013-05-24 0 2.510 2.470 2.510 2.450 2.510 66,000 163,120 2.4715 0.942 0.927 0.942 0.920 0.942 175,805 0.9278 0.00%
2013-05-23 0 2.510 2.460 2.510 2.510 2.520 50,000 125,320 2.5064 0.942 0.924 0.942 0.942 0.946 133,186 0.9409 2.03%
2013-05-22 0 2.460 2.460 2.490 2.460 2.460 2,000 4,920 2.4600 0.924 0.924 0.935 0.924 0.924 5,327 0.9235 -0.81%
2013-05-21 0 2.480 2.480 2.500 2.480 2.480 78,000 193,440 2.4800 0.931 0.931 0.939 0.931 0.931 207,770 0.9310 0.81%
2013-05-20 0 2.460 2.460 2.520 2.450 2.460 12,000 29,460 2.4550 0.924 0.924 0.946 0.920 0.924 31,965 0.9216 -0.81%
2013-05-16 0 2.480 2.480 2.490 2.460 2.460 220,000 541,200 2.4600 0.931 0.931 0.935 0.924 0.924 586,017 0.9235 0.81%
2013-05-15 0 2.460 2.460 2.500 2.450 2.500 162,000 402,100 2.4821 0.924 0.924 0.939 0.920 0.939 431,522 0.9318 -0.81%
2013-05-14 0 2.480 2.480 2.500 2.450 2.450 4,000 9,800 2.4500 0.931 0.931 0.939 0.920 0.920 10,655 0.9198 0.81%
2013-05-13 0 2.460 2.460 2.500 2.460 2.510 84,000 208,920 2.4871 0.924 0.924 0.939 0.924 0.942 223,752 0.9337 -1.60%
2013-05-10 0 2.500 2.470 2.540 2.500 2.500 184,000 455,380 2.4749 0.939 0.927 0.954 0.939 0.939 490,124 0.9291 0.00%
2013-05-09 0 2.500 2.500 2.540 - - 0 0 - 0.939 0.939 0.954 - - 0 - 0.00%
2013-05-08 0 2.500 2.490 2.520 2.500 2.500 8,000 20,000 2.5000 0.939 0.935 0.946 0.939 0.939 21,310 0.9385 -0.40%
2013-05-07 0 2.510 2.490 2.520 - - 0 0 - 0.942 0.935 0.946 - - 0 - 0.00%
2013-05-06 0 2.510 2.510 2.550 2.500 2.550 54,000 136,000 2.5185 0.942 0.942 0.957 0.939 0.957 143,841 0.9455 -1.57%
2013-05-03 0 2.550 2.500 2.550 2.550 2.550 10,000 25,500 2.5500 0.957 0.939 0.957 0.957 0.957 26,637 0.9573 0.00%
2013-05-02 0 2.550 2.510 2.550 - - 0 0 - 0.957 0.942 0.957 - - 0 - 0.00%
2013-04-30 0 2.550 2.500 2.550 2.550 2.550 50,000 127,500 2.5500 0.957 0.939 0.957 0.957 0.957 133,186 0.9573 0.79%
2013-04-29 0 2.530 2.500 2.540 - - 0 0 - 0.950 0.939 0.954 - - 0 - 0.00%
2013-04-26 0 2.530 2.500 2.550 2.530 2.530 30,000 75,900 2.5300 0.950 0.939 0.957 0.950 0.950 79,911 0.9498 -0.78%
2013-04-25 0 2.550 2.510 2.550 2.550 2.550 50,000 127,500 2.5500 0.957 0.942 0.957 0.957 0.957 133,186 0.9573 0.00%
2013-04-24 0 2.550 2.550 2.600 2.550 2.550 8,000 20,400 2.5500 0.957 0.957 0.976 0.957 0.957 21,310 0.9573 1.19%
2013-04-23 0 2.520 2.520 2.550 2.500 2.520 12,000 30,200 2.5167 0.946 0.946 0.957 0.939 0.946 31,965 0.9448 -1.18%
2013-04-22 0 2.550 2.540 2.550 2.510 2.550 12,000 30,200 2.5167 0.957 0.954 0.957 0.942 0.957 31,965 0.9448 0.79%
2013-04-19 0 2.530 2.530 2.550 2.500 2.530 38,000 95,760 2.5200 0.950 0.950 0.957 0.939 0.950 101,221 0.9460 0.80%
2013-04-18 0 2.510 2.480 2.550 - - 0 0 - 0.942 0.931 0.957 - - 0 - 0.00%
2013-04-17 0 2.510 2.490 2.550 2.510 2.510 50,000 125,400 2.5080 0.942 0.935 0.957 0.942 0.942 133,186 0.9415 -1.57%
2013-04-16 0 2.550 2.550 2.600 2.490 2.520 52,000 130,600 2.5115 0.957 0.957 0.976 0.935 0.946 138,513 0.9429 1.19%
2013-04-15 0 2.520 2.520 2.570 2.520 2.520 10,000 25,200 2.5200 0.946 0.946 0.965 0.946 0.946 26,637 0.9460 0.00%
2013-04-12 0 2.520 2.520 2.740 - - 0 0 - 0.946 0.946 1.029 - - 0 - 0.00%
2013-04-11 0 2.520 2.520 2.560 2.510 2.520 36,000 90,580 2.5161 0.946 0.946 0.961 0.942 0.946 95,894 0.9446 0.00%
2013-04-10 0 2.520 2.520 2.550 - - 0 0 - 0.946 0.946 0.957 - - 0 - 0.40%
2013-04-09 0 2.510 2.510 2.600 2.510 2.510 2,000 5,020 2.5100 0.942 0.942 0.976 0.942 0.942 5,327 0.9423 -1.95%
2013-04-08 0 2.560 2.530 2.560 - - 0 0 - 0.961 0.950 0.961 - - 0 - 0.00%
2013-04-05 0 2.560 2.560 2.570 2.510 2.570 344,000 878,320 2.5533 0.961 0.961 0.965 0.942 0.965 916,318 0.9585 0.00%
2013-04-03 0 2.560 2.500 2.600 - - 0 0 - 0.961 0.939 0.976 - - 0 - 0.00%
2013-04-02 0 2.560 2.510 2.590 - - 0 0 - 0.961 0.942 0.972 - - 0 - 0.00%
2013-03-28 0 2.560 2.510 2.560 - - 10,000 25,600 2.5600 0.961 0.942 0.961 - - 26,637 0.9611 0.00%
2013-03-27 0 2.560 2.530 2.560 - - 0 0 - 0.961 0.950 0.961 - - 0 - 0.00%
2013-03-26 0 2.560 2.520 2.560 - - 0 0 - 0.961 0.946 0.961 - - 0 - 0.00%
2013-03-25 0 2.560 2.530 2.600 2.560 2.560 8,000 20,480 2.5600 0.961 0.950 0.976 0.961 0.961 21,310 0.9611 0.39%
2013-03-22 0 2.550 2.500 2.550 2.510 2.550 42,000 105,500 2.5119 0.957 0.939 0.957 0.942 0.957 111,876 0.9430 -0.78%
2013-03-21 0 2.570 2.570 2.620 2.570 2.570 18,000 46,260 2.5700 0.965 0.965 0.984 0.965 0.965 47,947 0.9648 -1.91%
2013-03-20 0 2.620 2.560 2.620 2.540 2.620 142,000 360,840 2.5411 0.984 0.961 0.984 0.954 0.984 378,248 0.9540 2.34%
2013-03-19 0 2.560 2.540 2.570 2.560 2.570 80,000 205,200 2.5650 0.961 0.954 0.965 0.961 0.965 213,097 0.9629 0.00%
2013-03-18 0 2.560 2.500 2.560 - - 0 0 - 0.961 0.939 0.961 - - 0 - -0.39%
2013-03-15 0 2.570 2.520 2.570 2.580 2.580 4,000 10,320 2.5800 0.965 0.946 0.965 0.969 0.969 10,655 0.9686 -0.39%
2013-03-14 0 2.580 2.580 2.620 2.520 2.520 30,000 75,600 2.5200 0.969 0.969 0.984 0.946 0.946 79,911 0.9460 0.00%
2013-03-13 0 2.580 2.530 2.580 2.550 2.590 30,000 76,580 2.5527 0.969 0.950 0.969 0.957 0.972 79,911 0.9583 1.18%
2013-03-12 0 2.550 2.550 2.560 2.550 2.600 24,000 61,820 2.5758 0.957 0.957 0.961 0.957 0.976 63,929 0.9670 -1.92%
2013-03-11 0 2.600 2.550 2.600 - - 0 0 - 0.976 0.957 0.976 - - 0 - 0.00%
2013-03-08 0 2.600 2.600 2.650 2.580 2.640 212,000 550,380 2.5961 0.976 0.976 0.995 0.969 0.991 564,708 0.9746 -0.38%
2013-03-07 0 2.610 2.550 2.630 2.610 2.620 60,000 156,700 2.6117 0.980 0.957 0.987 0.980 0.984 159,823 0.9805 0.38%
2013-03-06 0 2.600 2.550 2.620 2.600 2.610 116,000 301,800 2.6017 0.976 0.957 0.984 0.976 0.980 308,991 0.9767 -0.38%
2013-03-05 0 2.610 2.600 2.620 2.600 2.620 154,000 401,000 2.6039 0.980 0.976 0.984 0.976 0.984 410,212 0.9775 1.16%
2013-03-04 0 2.580 2.560 2.600 2.520 2.580 248,000 634,560 2.5587 0.969 0.961 0.976 0.946 0.969 660,602 0.9606 1.57%
2013-03-01 0 2.540 2.460 2.540 2.500 2.540 32,000 80,480 2.5150 0.954 0.924 0.954 0.939 0.954 85,239 0.9442 2.42%
2013-02-28 0 2.480 2.460 2.500 2.400 2.480 22,000 52,960 2.4073 0.931 0.924 0.939 0.901 0.931 58,602 0.9037 -2.36%
2013-02-27 0 2.540 2.400 2.540 - - 10,000 24,560 2.4560 0.954 0.901 0.954 - - 26,637 0.9220 -0.78%
2013-02-26 0 2.560 2.400 2.560 2.600 2.600 2,000 5,200 2.6000 0.961 0.901 0.961 0.976 0.976 5,327 0.9761 0.00%
2013-02-25 0 2.560 2.500 2.560 - - 0 0 - 0.961 0.939 0.961 - - 0 - -0.39%
2013-02-22 0 2.570 2.400 2.580 - - 0 0 - 0.965 0.901 0.969 - - 0 - 0.00%
2013-02-21 0 2.570 2.400 2.570 - - 0 0 - 0.965 0.901 0.965 - - 0 - -1.15%
2013-02-20 0 2.600 2.550 2.600 2.620 2.620 2,000 5,240 2.6200 0.976 0.957 0.976 0.984 0.984 5,327 0.9836 1.96%
2013-02-19 0 2.550 2.450 2.550 2.550 2.550 50,000 127,500 2.5500 0.957 0.920 0.957 0.957 0.957 133,186 0.9573 2.00%
2013-02-18 0 2.500 2.420 2.540 2.500 2.550 12,000 30,100 2.5083 0.939 0.909 0.954 0.939 0.957 31,965 0.9417 -0.79%
2013-02-15 0 2.520 2.500 2.520 2.380 2.520 118,000 294,700 2.4975 0.946 0.939 0.946 0.893 0.946 314,318 0.9376 3.70%
2013-02-14 0 2.430 2.370 2.430 2.450 2.450 20,000 49,000 2.4500 0.912 0.890 0.912 0.920 0.920 53,274 0.9198 1.25%
2013-02-08 0 2.400 2.350 2.420 2.390 2.400 44,000 105,540 2.3986 0.901 0.882 0.909 0.897 0.901 117,203 0.9005 0.84%
2013-02-07 0 2.380 2.340 2.380 2.380 2.380 26,000 61,880 2.3800 0.893 0.878 0.893 0.893 0.893 69,257 0.8935 -0.42%
2013-02-06 0 2.390 2.350 2.390 2.320 2.390 22,000 51,860 2.3573 0.897 0.882 0.897 0.871 0.897 58,602 0.8850 1.70%
2013-02-05 0 2.350 2.350 2.380 2.350 2.350 146,000 343,100 2.3500 0.882 0.882 0.893 0.882 0.882 388,903 0.8822 0.00%
2013-02-04 0 2.350 2.350 2.400 2.350 2.380 122,000 287,000 2.3525 0.882 0.882 0.901 0.882 0.893 324,973 0.8831 0.00%
2013-02-01 0 2.350 2.340 2.350 2.290 2.350 44,000 103,160 2.3445 0.882 0.878 0.882 0.860 0.882 117,203 0.8802 0.43%
2013-01-31 0 2.340 2.300 2.350 2.300 2.340 10,000 23,320 2.3320 0.878 0.863 0.882 0.863 0.878 26,637 0.8755 1.74%
2013-01-30 0 2.300 2.300 2.370 2.300 2.300 232,000 533,600 2.3000 0.863 0.863 0.890 0.863 0.863 617,982 0.8635 0.00%
2013-01-29 0 2.300 2.200 2.300 - - 0 0 - 0.863 0.826 0.863 - - 0 - 0.00%
2013-01-28 0 2.300 2.300 2.340 2.300 2.300 84,000 193,200 2.3000 0.863 0.863 0.878 0.863 0.863 223,752 0.8635 0.00%
2013-01-25 0 2.300 2.210 2.310 - - 0 0 - 0.863 0.830 0.867 - - 0 - 0.00%
2013-01-24 0 2.300 2.230 2.300 2.220 2.360 46,000 103,220 2.2439 0.863 0.837 0.863 0.833 0.886 122,531 0.8424 -2.54%
2013-01-23 0 2.360 2.350 2.380 2.360 2.360 6,000 14,160 2.3600 0.886 0.882 0.893 0.886 0.886 15,982 0.8860 -0.42%
2013-01-22 0 2.370 2.310 2.370 - - 240,000 571,200 2.3800 0.890 0.867 0.890 - - 639,292 0.8935 -0.84%
2013-01-21 0 2.390 2.320 2.390 2.350 2.390 78,000 184,740 2.3685 0.897 0.871 0.897 0.882 0.897 207,770 0.8892 0.84%
2013-01-18 0 2.370 2.320 2.370 2.290 2.370 44,000 101,580 2.3086 0.890 0.871 0.890 0.860 0.890 117,203 0.8667 0.00%
2013-01-17 0 2.370 2.370 2.380 2.280 2.300 50,000 114,600 2.2920 0.890 0.890 0.893 0.856 0.863 133,186 0.8605 0.00%
2013-01-16 0 2.370 2.350 2.380 2.330 2.370 106,000 249,380 2.3526 0.890 0.882 0.893 0.875 0.890 282,354 0.8832 1.72%
2013-01-15 0 2.330 2.300 2.330 - - 0 0 - 0.875 0.863 0.875 - - 0 - 0.00%
2013-01-14 0 2.330 2.300 2.330 2.280 2.330 82,000 188,640 2.3005 0.875 0.863 0.875 0.856 0.875 218,425 0.8636 2.19%
2013-01-11 0 2.280 2.210 2.280 - - 0 0 - 0.856 0.830 0.856 - - 0 - 0.00%
2013-01-10 0 2.280 2.210 2.290 2.280 2.280 20,000 45,600 2.2800 0.856 0.830 0.860 0.856 0.856 53,274 0.8559 1.33%
2013-01-09 0 2.250 2.230 2.280 - - 804 1,809 2.2500 0.845 0.837 0.856 - - 2,142 0.8447 0.00%
2013-01-08 0 2.250 2.250 2.270 2.250 2.250 48,000 108,000 2.2500 0.845 0.845 0.852 0.845 0.845 127,858 0.8447 0.45%
2013-01-07 0 2.240 2.240 2.280 - - 18,000 40,680 2.2600 0.841 0.841 0.856 - - 47,947 0.8484 0.45%
2013-01-04 0 2.230 2.210 2.250 - - 0 0 - 0.837 0.830 0.845 - - 0 - 0.00%
2013-01-03 0 2.230 2.180 2.290 2.230 2.250 1,266,000 2,855,540 2.2556 0.837 0.818 0.860 0.837 0.845 3,372,264 0.8468 -1.33%
2013-01-02 0 2.260 2.200 2.280 2.260 2.260 4,000 9,040 2.2600 0.848 0.826 0.856 0.848 0.848 10,655 0.8484 0.00%
2012-12-31 0 2.260 2.180 2.260 - - 0 0 - 0.848 0.818 0.848 - - 0 - 0.00%
2012-12-28 0 2.260 2.180 2.270 2.260 2.260 70,000 158,200 2.2600 0.848 0.818 0.852 0.848 0.848 186,460 0.8484 0.00%
2012-12-27 0 2.260 2.220 2.260 2.230 2.270 74,000 166,320 2.2476 0.848 0.833 0.848 0.837 0.852 197,115 0.8438 1.35%
2012-12-24 0 2.230 2.230 2.280 2.230 2.230 40,000 89,200 2.2300 0.837 0.837 0.856 0.837 0.837 106,549 0.8372 0.90%
2012-12-21 0 2.210 2.210 2.240 2.170 2.220 192,000 423,080 2.2035 0.830 0.830 0.841 0.815 0.833 511,433 0.8272 2.79%
2012-12-20 0 2.150 2.140 2.150 2.160 2.160 80,000 172,800 2.1600 0.807 0.803 0.807 0.811 0.811 213,097 0.8109 -0.46%
2012-12-19 0 2.160 2.150 2.180 - - 0 0 - 0.811 0.807 0.818 - - 0 - 0.00%
2012-12-18 0 2.160 2.160 2.180 2.140 2.180 94,000 202,680 2.1562 0.811 0.811 0.818 0.803 0.818 250,389 0.8095 2.37%
2012-12-17 0 2.110 2.110 2.170 2.100 2.100 4,000 8,400 2.1000 0.792 0.792 0.815 0.788 0.788 10,655 0.7884 -1.17%
2012-12-14 0 2.160 2.160 2.170 2.140 2.160 72,000 154,980 2.1525 0.802 0.802 0.805 0.794 0.802 194,033 0.7987 1.89%
2012-12-13 0 2.120 2.120 2.140 2.110 2.110 30,000 63,300 2.1100 0.787 0.787 0.794 0.783 0.783 80,847 0.7830 -0.47%
2012-12-12 0 2.130 2.120 2.150 2.100 2.130 64,000 135,460 2.1166 0.790 0.787 0.798 0.779 0.790 172,474 0.7854 0.95%
2012-12-11 0 2.110 2.110 2.120 2.110 2.110 48,000 101,280 2.1100 0.783 0.783 0.787 0.783 0.783 129,356 0.7830 0.00%
2012-12-10 0 2.110 2.090 2.140 2.100 2.110 130,000 274,100 2.1085 0.783 0.776 0.794 0.779 0.783 350,338 0.7824 0.00%
2012-12-07 0 2.110 2.100 2.140 2.110 2.110 50,000 105,500 2.1100 0.783 0.779 0.794 0.783 0.783 134,745 0.7830 0.48%
2012-12-06 0 2.100 2.090 2.160 2.100 2.110 152,000 319,960 2.1050 0.779 0.776 0.802 0.779 0.783 409,626 0.7811 -0.94%
2012-12-05 0 2.120 2.120 2.150 - - 0 0 - 0.787 0.787 0.798 - - 0 - 0.00%
2012-12-04 0 2.120 2.090 2.150 - - 0 0 - 0.787 0.776 0.798 - - 0 - 0.00%
2012-12-03 0 2.120 2.120 2.170 2.100 2.100 100,000 210,000 2.1000 0.787 0.787 0.805 0.779 0.779 269,491 0.7792 -0.93%
2012-11-30 0 2.140 2.080 2.140 2.140 2.170 12,000 25,740 2.1450 0.794 0.772 0.794 0.794 0.805 32,339 0.7959 2.88%
2012-11-29 0 2.080 2.080 2.110 2.060 2.180 946,000 1,981,060 2.0941 0.772 0.772 0.783 0.764 0.809 2,549,382 0.7771 -4.15%
2012-11-28 0 2.170 2.020 2.170 2.170 2.170 22,000 47,740 2.1700 0.805 0.750 0.805 0.805 0.805 59,288 0.8052 0.00%
2012-11-27 0 2.170 2.130 2.170 2.130 2.170 60,000 128,200 2.1367 0.805 0.790 0.805 0.790 0.805 161,694 0.7929 -0.46%
2012-11-26 0 2.180 2.110 2.180 - - 0 0 - 0.809 0.783 0.809 - - 0 - 0.00%
2012-11-23 0 2.180 2.150 2.180 2.130 2.190 22,000 47,880 2.1764 0.809 0.798 0.809 0.790 0.813 59,288 0.8076 3.81%
2012-11-22 0 2.100 2.100 2.180 - - 0 0 - 0.779 0.779 0.809 - - 0 - 1.45%
2012-11-21 0 2.070 2.030 2.190 - - 0 0 - 0.768 0.753 0.813 - - 0 - 0.00%
2012-11-20 0 2.070 2.070 2.170 2.030 2.070 18,000 36,620 2.0344 0.768 0.768 0.805 0.753 0.768 48,508 0.7549 -5.91%
2012-11-19 0 2.200 2.120 2.290 2.120 2.200 4,000 8,640 2.1600 0.816 0.787 0.850 0.787 0.816 10,780 0.8015 2.80%
2012-11-16 0 2.140 2.100 2.200 2.140 2.260 18,000 38,760 2.1533 0.794 0.779 0.816 0.794 0.839 48,508 0.7990 0.00%
2012-11-15 0 2.140 2.140 2.180 2.100 2.150 46,000 96,880 2.1061 0.794 0.794 0.809 0.779 0.798 123,966 0.7815 -2.28%
2012-11-14 0 2.190 2.150 2.190 2.200 2.200 40,000 88,000 2.2000 0.813 0.798 0.813 0.816 0.816 107,796 0.8164 1.39%
2012-11-13 0 2.160 2.100 2.170 2.160 2.160 50,000 108,000 2.1600 0.802 0.779 0.805 0.802 0.802 134,745 0.8015 0.00%
2012-11-12 0 2.160 2.110 2.180 2.160 2.180 30,000 65,000 2.1667 0.802 0.783 0.809 0.802 0.809 80,847 0.8040 -1.37%
2012-11-09 0 2.190 2.130 2.190 2.130 2.190 100,000 216,160 2.1616 0.813 0.790 0.813 0.790 0.813 269,491 0.8021 1.39%
2012-11-08 0 2.160 2.130 2.190 - - 518,061 1,103,465 2.1300 0.802 0.790 0.813 - - 1,396,126 0.7904 0.00%
2012-11-07 0 2.160 2.150 2.160 2.110 2.160 102,000 217,660 2.1339 0.802 0.798 0.802 0.783 0.802 274,880 0.7918 0.47%
2012-11-06 0 2.150 2.110 2.180 2.100 2.150 192,000 407,960 2.1248 0.798 0.783 0.809 0.779 0.798 517,422 0.7884 3.37%
2012-11-05 0 2.080 2.080 2.100 2.070 2.080 424,000 881,840 2.0798 0.772 0.772 0.779 0.768 0.772 1,142,640 0.7718 0.97%
2012-11-02 0 2.060 2.020 2.070 2.000 2.060 74,000 150,880 2.0389 0.764 0.750 0.768 0.742 0.764 199,423 0.7566 0.00%
2012-11-01 0 2.060 2.040 2.070 2.060 2.070 236,000 486,460 2.0613 0.764 0.757 0.768 0.764 0.768 635,998 0.7649 0.49%
2012-10-31 0 2.050 2.050 2.080 2.010 2.010 76,000 152,760 2.0100 0.761 0.761 0.772 0.746 0.746 204,813 0.7459 0.49%
2012-10-30 0 2.040 2.010 2.050 2.040 2.040 126,000 257,040 2.0400 0.757 0.746 0.761 0.757 0.757 339,558 0.7570 1.49%
2012-10-29 0 2.010 2.000 2.010 1.980 2.020 54,000 107,080 1.9830 0.746 0.742 0.746 0.735 0.750 145,525 0.7358 -2.43%
2012-10-26 0 2.060 2.020 2.100 2.060 2.080 34,000 70,640 2.0776 0.764 0.750 0.779 0.764 0.772 91,627 0.7710 -1.90%
2012-10-25 0 2.100 2.100 2.120 2.080 2.100 62,000 129,100 2.0823 0.779 0.779 0.787 0.772 0.779 167,084 0.7727 -0.94%
2012-10-24 0 2.120 2.100 2.120 2.050 2.120 736,000 1,550,300 2.1064 0.787 0.779 0.787 0.761 0.787 1,983,451 0.7816 3.41%
2012-10-22 0 2.050 2.000 2.060 2.050 2.050 100,000 205,000 2.0500 0.761 0.742 0.764 0.761 0.761 269,491 0.7607 0.00%
2012-10-19 0 2.050 2.030 2.050 2.030 2.050 286,000 583,780 2.0412 0.761 0.753 0.761 0.753 0.761 770,743 0.7574 0.49%
2012-10-18 0 2.040 2.030 2.050 1.980 2.040 402,000 811,280 2.0181 0.757 0.753 0.761 0.735 0.757 1,083,353 0.7489 3.55%
2012-10-17 0 1.970 1.950 1.980 1.950 1.980 340,000 667,840 1.9642 0.731 0.724 0.735 0.724 0.735 916,268 0.7289 2.07%
2012-10-16 0 1.930 1.910 1.930 1.930 1.930 100,000 193,000 1.9300 0.716 0.709 0.716 0.716 0.716 269,491 0.7162 0.00%
2012-10-15 0 1.930 1.920 1.930 1.930 1.930 16,000 30,880 1.9300 0.716 0.712 0.716 0.716 0.716 43,119 0.7162 0.00%
2012-10-12 0 1.930 1.900 1.930 1.930 1.930 60,000 115,800 1.9300 0.716 0.705 0.716 0.716 0.716 161,694 0.7162 1.58%
2012-10-11 0 1.900 1.900 1.910 1.900 1.910 212,000 404,800 1.9094 0.705 0.705 0.709 0.705 0.709 571,320 0.7085 0.53%
2012-10-10 0 1.890 1.890 1.900 1.890 1.890 80,000 151,200 1.8900 0.701 0.701 0.705 0.701 0.701 215,593 0.7013 -0.53%
2012-10-09 0 1.900 1.870 1.900 1.910 1.910 80,000 152,800 1.9100 0.705 0.694 0.705 0.709 0.709 215,593 0.7087 2.15%
2012-10-08 0 1.860 1.860 1.900 1.860 1.880 64,000 119,760 1.8713 0.690 0.690 0.705 0.690 0.698 172,474 0.6944 -2.11%
2012-10-05 0 1.900 1.880 1.900 1.900 1.900 42,000 79,800 1.9000 0.705 0.698 0.705 0.705 0.705 113,186 0.7050 -0.52%
2012-10-04 0 1.910 1.860 1.920 - - 0 0 - 0.709 0.690 0.712 - - 0 - 0.00%
2012-10-03 0 1.910 1.910 1.930 1.900 1.910 178,000 339,940 1.9098 0.709 0.709 0.716 0.705 0.709 479,693 0.7087 0.00%
2012-09-28 0 1.910 1.840 1.910 1.880 1.910 66,000 125,160 1.8964 0.709 0.683 0.709 0.698 0.709 177,864 0.7037 1.06%
2012-09-27 0 1.890 1.840 1.920 1.830 1.890 238,000 438,140 1.8409 0.701 0.683 0.712 0.679 0.701 641,388 0.6831 1.07%
2012-09-26 0 1.870 1.850 1.920 - - 0 0 - 0.694 0.686 0.712 - - 0 - 0.00%
2012-09-25 0 1.870 1.860 1.870 1.850 1.870 86,000 160,780 1.8695 0.694 0.690 0.694 0.686 0.694 231,762 0.6937 0.00%
2012-09-24 0 1.870 1.860 1.890 1.870 1.870 20,000 37,400 1.8700 0.694 0.690 0.701 0.694 0.694 53,898 0.6939 -0.53%
2012-09-21 0 1.880 1.870 1.910 1.870 1.880 234,000 439,640 1.8788 0.698 0.694 0.709 0.694 0.698 630,608 0.6972 1.08%
2012-09-20 0 1.860 1.860 1.920 1.860 1.870 238,000 443,400 1.8630 0.690 0.690 0.712 0.690 0.694 641,388 0.6913 0.00%
2012-09-19 0 1.860 1.860 1.870 1.860 1.870 246,000 458,060 1.8620 0.690 0.690 0.694 0.690 0.694 662,947 0.6909 0.00%
2012-09-18 0 1.860 1.850 1.860 1.860 1.860 130,000 241,800 1.8600 0.690 0.686 0.690 0.690 0.690 350,338 0.6902 0.54%
2012-09-17 0 1.850 1.840 1.850 1.840 1.860 666,000 1,231,840 1.8496 0.686 0.683 0.686 0.683 0.690 1,794,808 0.6863 0.00%
2012-09-14 0 1.850 1.840 1.850 1.850 1.870 272,000 505,780 1.8595 0.686 0.683 0.686 0.686 0.694 733,015 0.6900 1.09%
2012-09-13 0 1.830 1.820 1.830 1.830 1.850 270,000 496,100 1.8374 0.679 0.675 0.679 0.679 0.686 727,625 0.6818 0.00%
2012-09-12 0 1.830 1.830 1.840 1.830 1.840 62,000 113,760 1.8348 0.679 0.679 0.683 0.679 0.683 167,084 0.6809 -0.54%
2012-09-11 0 1.840 1.840 1.850 1.800 1.850 240,000 440,100 1.8338 0.683 0.683 0.686 0.668 0.686 646,778 0.6805 -0.54%
2012-09-10 0 1.850 1.820 1.850 1.850 1.850 52,000 96,200 1.8500 0.686 0.675 0.686 0.686 0.686 140,135 0.6865 0.00%
2012-09-07 0 1.850 1.830 1.850 1.820 1.850 68,000 124,580 1.8321 0.686 0.679 0.686 0.675 0.686 183,254 0.6798 -0.54%
2012-09-06 0 1.860 1.850 1.900 - - 0 0 - 0.690 0.686 0.705 - - 0 - 0.00%
2012-09-05 0 1.860 1.860 1.870 1.850 1.860 64,000 118,560 1.8525 0.690 0.690 0.694 0.686 0.690 172,474 0.6874 1.64%
2012-09-04 0 1.830 1.830 1.870 1.800 1.840 130,000 236,900 1.8223 0.679 0.679 0.694 0.668 0.683 350,338 0.6762 1.67%
2012-09-03 0 1.800 1.790 1.820 1.760 1.810 814,000 1,458,320 1.7915 0.668 0.664 0.675 0.653 0.672 2,193,654 0.6648 -0.28%
2012-08-31 0 1.930 1.880 1.930 1.900 1.960 644,000 1,252,160 1.9443 0.670 0.652 0.670 0.659 0.680 1,855,708 0.6748 -2.03%
2012-08-30 0 1.970 1.960 1.970 1.970 1.980 146,000 287,620 1.9700 0.684 0.680 0.684 0.684 0.687 420,704 0.6837 -1.01%
2012-08-29 0 1.990 1.970 1.990 1.980 1.990 124,000 245,660 1.9811 0.691 0.684 0.691 0.687 0.691 357,310 0.6875 -0.50%
2012-08-28 0 2.000 1.980 2.000 1.980 2.000 208,000 414,100 1.9909 0.694 0.687 0.694 0.687 0.694 599,359 0.6909 -0.50%
2012-08-27 0 2.010 2.010 2.020 2.000 2.020 250,000 504,100 2.0164 0.698 0.698 0.701 0.694 0.701 720,384 0.6998 -2.90%
2012-08-24 0 2.070 2.050 2.070 2.060 2.070 42,000 86,820 2.0671 0.718 0.711 0.718 0.715 0.718 121,024 0.7174 0.00%
2012-08-23 0 2.070 2.010 2.070 2.000 2.090 54,000 110,760 2.0511 0.718 0.698 0.718 0.694 0.725 155,603 0.7118 3.50%
2012-08-22 0 2.000 2.000 2.030 2.000 2.000 60,000 120,000 2.0000 0.694 0.694 0.704 0.694 0.694 172,892 0.6941 0.00%
2012-08-21 0 2.000 1.990 2.000 2.000 2.000 60,000 120,000 2.0000 0.694 0.691 0.694 0.694 0.694 172,892 0.6941 0.00%
2012-08-20 0 2.000 2.000 2.050 2.000 2.040 96,000 192,800 2.0083 0.694 0.694 0.711 0.694 0.708 276,627 0.6970 0.00%
2012-08-17 0 2.000 1.990 2.000 2.000 2.000 2,000 4,000 2.0000 0.694 0.691 0.694 0.694 0.694 5,763 0.6941 0.00%
2012-08-16 0 2.000 1.980 2.000 2.000 2.000 50,000 100,000 2.0000 0.694 0.687 0.694 0.694 0.694 144,077 0.6941 2.04%
2012-08-15 0 1.960 1.960 2.000 1.960 1.960 6,000 11,760 1.9600 0.680 0.680 0.694 0.680 0.680 17,289 0.6802 0.00%
2012-08-14 0 1.960 1.960 2.040 1.960 2.020 321,200 641,204 1.9963 0.680 0.680 0.708 0.680 0.701 925,549 0.6928 -4.85%
2012-08-13 0 2.060 2.050 2.080 2.050 2.090 152,000 316,160 2.0800 0.715 0.711 0.722 0.711 0.725 437,993 0.7218 -1.90%
2012-08-10 0 2.100 2.090 2.150 2.100 2.100 90,000 189,000 2.1000 0.729 0.725 0.746 0.729 0.729 259,338 0.7288 0.00%
2012-08-09 0 2.100 2.090 2.120 2.080 2.110 100,000 209,580 2.0958 0.729 0.725 0.736 0.722 0.732 288,153 0.7273 0.00%
2012-08-08 0 2.100 2.100 2.140 2.100 2.100 54,000 113,400 2.1000 0.729 0.729 0.743 0.729 0.729 155,603 0.7288 1.45%
2012-08-07 0 2.070 2.070 2.100 - - 0 0 - 0.718 0.718 0.729 - - 0 - 0.00%
2012-08-06 0 2.070 2.050 2.140 - - 0 0 - 0.718 0.711 0.743 - - 0 - 0.00%
2012-08-03 0 2.070 2.070 2.140 2.070 2.070 30,000 62,100 2.0700 0.718 0.718 0.743 0.718 0.718 86,446 0.7184 -0.96%
2012-08-02 0 2.090 2.060 2.150 2.090 2.100 120,000 251,000 2.0917 0.725 0.715 0.746 0.725 0.729 345,784 0.7259 1.46%
2012-08-01 0 2.060 2.060 2.100 2.060 2.060 2,000 4,120 2.0600 0.715 0.715 0.729 0.715 0.715 5,763 0.7149 0.00%
2012-07-31 0 2.060 2.050 2.060 - - 0 0 - 0.715 0.711 0.715 - - 0 - 0.00%
2012-07-30 0 2.060 2.060 2.100 - - 0 0 - 0.715 0.715 0.729 - - 0 - 1.48%
2012-07-27 0 2.030 2.030 2.100 - - 0 0 - 0.704 0.704 0.729 - - 0 - 1.00%
2012-07-26 0 2.010 2.000 2.080 - - 0 0 - 0.698 0.694 0.722 - - 0 - 0.00%
2012-07-25 0 2.010 2.000 2.020 2.010 2.030 64,000 129,120 2.0175 0.698 0.694 0.701 0.698 0.704 184,418 0.7001 -1.47%
2012-07-24 0 2.040 2.020 2.150 - - 0 0 - 0.708 0.701 0.746 - - 0 - 0.00%
2012-07-23 0 2.040 2.030 2.040 2.040 2.060 62,000 127,640 2.0587 0.708 0.704 0.708 0.708 0.715 178,655 0.7144 -1.45%
2012-07-20 0 2.070 2.050 2.070 2.080 2.100 32,000 66,800 2.0875 0.718 0.711 0.718 0.722 0.729 92,209 0.7244 0.49%
2012-07-19 0 2.060 2.060 2.100 2.060 2.060 2,000 4,120 2.0600 0.715 0.715 0.729 0.715 0.715 5,763 0.7149 0.49%
2012-07-18 0 2.050 2.040 2.080 2.050 2.050 20,000 41,000 2.0500 0.711 0.708 0.722 0.711 0.711 57,631 0.7114 -1.91%
2012-07-17 0 2.090 2.080 2.100 - - 100 214 2.1400 0.725 0.722 0.729 - - 288 0.7427 0.00%
2012-07-16 0 2.090 2.010 2.140 - - 0 0 - 0.725 0.698 0.743 - - 0 - 0.00%
2012-07-13 0 2.090 2.030 2.090 - - 0 0 - 0.725 0.704 0.725 - - 0 - 0.00%
2012-07-12 0 2.090 2.030 2.140 - - 0 0 - 0.725 0.704 0.743 - - 0 - 0.00%
2012-07-11 0 2.090 2.090 2.120 2.090 2.120 52,000 108,740 2.0912 0.725 0.725 0.736 0.725 0.736 149,840 0.7257 0.00%
2012-07-10 0 2.090 2.050 2.120 - - 0 0 - 0.725 0.711 0.736 - - 0 - 0.00%
2012-07-09 0 2.090 2.060 2.150 - - 0 0 - 0.725 0.715 0.746 - - 0 - 0.00%
2012-07-06 0 2.090 2.070 2.090 2.100 2.100 8,000 16,800 2.1000 0.725 0.718 0.725 0.729 0.729 23,052 0.7288 0.48%
2012-07-05 0 2.080 2.050 2.150 - - 0 0 - 0.722 0.711 0.746 - - 0 - 0.00%
2012-07-04 0 2.080 2.060 2.090 - - 0 0 - 0.722 0.715 0.725 - - 0 - 0.00%
2012-07-03 0 2.080 2.020 2.090 2.080 2.090 436,000 907,120 2.0806 0.722 0.701 0.725 0.722 0.725 1,256,349 0.7220 0.00%
2012-06-29 0 2.080 2.050 2.080 2.050 2.090 12,000 24,680 2.0567 0.722 0.711 0.722 0.711 0.725 34,578 0.7137 1.46%
2012-06-28 0 2.050 2.050 2.090 - - 0 0 - 0.711 0.711 0.725 - - 0 - 0.00%
2012-06-27 0 2.050 2.040 2.060 2.050 2.080 34,000 70,400 2.0706 0.711 0.708 0.715 0.711 0.722 97,972 0.7186 -0.97%
2012-06-26 0 2.070 2.020 2.070 2.000 2.100 112,000 228,220 2.0377 0.718 0.701 0.718 0.694 0.729 322,732 0.7072 6.15%
2012-06-25 0 1.950 1.930 2.000 - - 0 0 - 0.677 0.670 0.694 - - 0 - 0.00%
2012-06-22 0 1.950 1.950 2.050 1.950 1.950 20,000 39,000 1.9500 0.677 0.677 0.711 0.677 0.677 57,631 0.6767 -2.50%
2012-06-21 0 2.000 2.000 2.030 1.910 2.000 20,000 39,460 1.9730 0.694 0.694 0.704 0.663 0.694 57,631 0.6847 0.00%
2012-06-20 0 2.000 1.980 2.030 2.000 2.000 70,000 140,000 2.0000 0.694 0.687 0.704 0.694 0.694 201,707 0.6941 1.01%
2012-06-19 0 1.980 1.980 1.990 1.900 1.900 10,000 19,000 1.9000 0.687 0.687 0.691 0.659 0.659 28,815 0.6594 0.00%
2012-06-18 0 1.980 1.870 1.980 - - 0 0 - 0.687 0.649 0.687 - - 0 - 0.00%
2012-06-15 0 1.980 1.980 1.990 - - 0 0 - 0.687 0.687 0.691 - - 0 - 4.21%
2012-06-14 0 1.900 1.900 1.990 1.900 1.910 40,000 76,040 1.9010 0.659 0.659 0.691 0.659 0.663 115,261 0.6597 -2.56%
2012-06-13 0 1.950 1.950 1.990 - - 0 0 - 0.677 0.677 0.691 - - 0 - 2.63%
2012-06-12 0 1.900 1.900 1.920 1.900 1.900 10,000 19,000 1.9000 0.659 0.659 0.666 0.659 0.659 28,815 0.6594 -1.04%
2012-06-11 0 1.920 1.920 1.990 1.920 1.950 42,000 81,420 1.9386 0.666 0.666 0.691 0.666 0.677 121,024 0.6728 -1.54%
2012-06-08 0 1.950 1.900 1.950 1.950 1.950 100,000 195,000 1.9500 0.677 0.659 0.677 0.677 0.677 288,153 0.6767 1.56%
2012-06-07 0 1.920 1.920 1.950 1.880 1.880 16,000 30,080 1.8800 0.666 0.666 0.677 0.652 0.652 46,105 0.6524 0.00%
2012-06-06 0 1.920 1.880 1.940 - - 0 0 - 0.666 0.652 0.673 - - 0 - 0.00%
2012-06-05 0 1.920 1.880 1.940 - - 0 0 - 0.666 0.652 0.673 - - 0 - 0.00%
2012-06-04 0 1.920 1.880 1.940 - - 0 0 - 0.666 0.652 0.673 - - 0 - 0.00%
2012-06-01 0 1.920 1.900 1.930 1.850 1.920 512,000 950,700 1.8568 0.666 0.659 0.670 0.642 0.666 1,475,346 0.6444 0.52%
2012-05-31 0 1.910 1.910 1.950 1.880 1.910 40,000 76,340 1.9085 0.663 0.663 0.677 0.652 0.663 115,261 0.6623 -0.52%
2012-05-30 0 1.920 1.920 1.940 1.900 1.920 32,000 61,120 1.9100 0.666 0.666 0.673 0.659 0.666 92,209 0.6628 3.23%
2012-05-29 0 1.860 1.860 1.900 1.850 1.880 44,000 82,540 1.8759 0.645 0.645 0.659 0.642 0.652 126,788 0.6510 0.54%
2012-05-28 0 1.850 1.850 1.880 1.850 1.850 42,000 77,700 1.8500 0.642 0.642 0.652 0.642 0.642 121,024 0.6420 0.00%
2012-05-25 0 1.850 1.830 1.850 1.850 1.850 108,000 199,800 1.8500 0.642 0.635 0.642 0.642 0.642 311,206 0.6420 0.00%
2012-05-24 0 1.850 1.850 1.860 1.850 1.960 132,000 245,260 1.8580 0.642 0.642 0.645 0.642 0.680 380,363 0.6448 1.09%
2012-05-23 0 1.830 1.830 1.960 1.830 1.850 386,000 706,780 1.8310 0.635 0.635 0.680 0.635 0.642 1,112,272 0.6354 -1.08%
2012-05-22 0 1.850 1.840 1.870 1.850 1.860 80,000 148,200 1.8525 0.642 0.639 0.649 0.642 0.645 230,523 0.6429 0.54%
2012-05-21 0 1.840 1.840 1.940 1.840 1.840 606,000 1,115,040 1.8400 0.639 0.639 0.673 0.639 0.639 1,746,210 0.6385 1.10%
2012-05-18 0 1.820 1.820 1.830 1.800 1.850 348,000 634,040 1.8220 0.632 0.632 0.635 0.625 0.642 1,002,774 0.6323 -4.21%
2012-05-17 0 1.900 1.870 1.940 1.850 1.910 130,000 246,820 1.8986 0.659 0.649 0.673 0.642 0.663 374,600 0.6589 -4.52%
2012-05-16 0 1.990 1.990 2.000 1.950 1.950 14,000 27,380 1.9557 0.691 0.691 0.694 0.677 0.677 40,341 0.6787 -2.93%
2012-05-15 0 2.050 2.000 2.090 - - 0 0 - 0.711 0.694 0.725 - - 0 - 0.00%
2012-05-14 0 2.050 1.940 2.050 2.000 2.100 114,000 236,280 2.0726 0.711 0.673 0.711 0.694 0.729 328,495 0.7193 -0.97%
2012-05-11 0 2.070 2.010 2.070 2.070 2.100 30,000 62,540 2.0847 0.718 0.698 0.718 0.718 0.729 86,446 0.7235 0.00%
2012-05-10 0 2.070 2.000 2.070 - - 0 0 - 0.718 0.694 0.718 - - 0 - 0.00%
2012-05-09 0 2.070 2.060 2.070 1.950 2.070 108,000 214,540 1.9865 0.718 0.715 0.718 0.677 0.718 311,206 0.6894 -0.48%
2012-05-08 0 2.080 2.000 2.080 - - 28,000 56,000 2.0000 0.722 0.694 0.722 - - 80,683 0.6941 -0.48%
2012-05-07 0 2.090 1.980 2.090 1.950 2.090 46,000 91,600 1.9913 0.725 0.687 0.725 0.677 0.725 132,551 0.6911 -0.48%
2012-05-04 0 2.100 2.010 2.100 2.000 2.100 30,000 62,000 2.0667 0.729 0.698 0.729 0.694 0.729 86,446 0.7172 2.44%
2012-05-03 0 2.050 2.020 2.100 - - 0 0 - 0.711 0.701 0.729 - - 0 - 0.00%
2012-05-02 0 2.050 2.050 2.100 2.050 2.100 56,000 116,640 2.0829 0.711 0.711 0.729 0.711 0.729 161,366 0.7228 -1.91%
2012-04-30 0 2.090 2.070 2.090 - - 0 0 - 0.725 0.718 0.725 - - 0 - -0.48%
2012-04-27 0 2.100 2.050 2.100 2.100 2.100 38,000 79,800 2.1000 0.729 0.711 0.729 0.729 0.729 109,498 0.7288 2.44%
2012-04-26 0 2.050 2.050 2.080 2.050 2.090 60,000 125,000 2.0833 0.711 0.711 0.722 0.711 0.725 172,892 0.7230 0.49%
2012-04-25 0 2.040 2.040 2.090 2.040 2.040 6,000 12,240 2.0400 0.708 0.708 0.725 0.708 0.708 17,289 0.7080 0.99%
2012-04-24 0 2.020 2.020 2.090 - - 0 0 - 0.701 0.701 0.725 - - 0 - 1.00%
2012-04-23 0 2.000 2.000 2.090 2.000 2.000 2,000 4,000 2.0000 0.694 0.694 0.725 0.694 0.694 5,763 0.6941 -3.85%
2012-04-20 0 2.080 2.020 2.090 - - 0 0 - 0.722 0.701 0.725 - - 0 - 0.00%
2012-04-19 0 2.080 2.020 2.090 - - 0 0 - 0.722 0.701 0.725 - - 0 - 0.00%
2012-04-18 0 2.080 2.020 2.080 2.090 2.090 78,000 163,020 2.0900 0.722 0.701 0.722 0.725 0.725 224,760 0.7253 -0.48%
2012-04-17 0 2.090 2.020 2.090 2.050 2.090 82,000 168,180 2.0510 0.725 0.701 0.725 0.711 0.725 236,286 0.7118 0.00%
2012-04-16 0 2.090 1.990 2.100 2.090 2.100 4,000 8,380 2.0950 0.725 0.691 0.729 0.725 0.729 11,526 0.7270 0.00%
2012-04-13 0 2.090 2.000 2.090 2.020 2.100 98,000 199,840 2.0392 0.725 0.694 0.725 0.701 0.729 282,390 0.7077 1.46%
2012-04-12 0 2.060 2.020 2.080 2.060 2.080 118,000 243,800 2.0661 0.715 0.701 0.722 0.715 0.722 340,021 0.7170 0.49%
2012-04-11 0 2.050 2.050 2.090 2.050 2.060 426,000 873,600 2.0507 0.711 0.711 0.725 0.711 0.715 1,227,534 0.7117 -0.49%
2012-04-10 0 2.060 2.060 2.100 2.060 2.060 10,000 20,600 2.0600 0.715 0.715 0.729 0.715 0.715 28,815 0.7149 -1.90%
2012-04-05 0 2.100 2.020 2.100 - - 0 0 - 0.729 0.701 0.729 - - 0 - 0.00%
2012-04-03 0 2.100 2.050 2.100 2.100 2.100 94,000 197,400 2.1000 0.729 0.711 0.729 0.729 0.729 270,864 0.7288 0.00%
2012-04-02 0 2.100 2.000 2.140 - - 0 0 - 0.729 0.694 0.743 - - 0 - 0.00%
2012-03-30 0 2.100 2.090 2.100 2.090 2.100 200,000 419,720 2.0986 0.729 0.725 0.729 0.725 0.729 576,307 0.7283 0.96%
2012-03-29 0 2.080 2.000 2.080 2.080 2.100 90,000 188,800 2.0978 0.722 0.694 0.722 0.722 0.729 259,338 0.7280 -0.48%
2012-03-28 0 2.090 2.000 2.100 - - 0 0 - 0.725 0.694 0.729 - - 0 - 0.00%
2012-03-27 0 2.090 2.000 2.100 2.090 2.100 172,000 360,200 2.0942 0.725 0.694 0.729 0.725 0.729 495,624 0.7268 -0.48%
2012-03-26 0 2.100 2.000 2.100 2.090 2.100 200,000 419,980 2.0999 0.729 0.694 0.729 0.725 0.729 576,307 0.7287 0.00%
2012-03-23 0 2.100 2.050 2.100 2.100 2.100 10,000 21,000 2.1000 0.729 0.711 0.729 0.729 0.729 28,815 0.7288 5.00%
2012-03-22 0 2.000 2.000 2.120 2.000 2.000 82,000 164,000 2.0000 0.694 0.694 0.736 0.694 0.694 236,286 0.6941 -0.50%
2012-03-21 0 2.010 2.010 2.080 2.000 2.120 100,000 200,320 2.0032 0.698 0.698 0.722 0.694 0.736 288,153 0.6952 -5.19%
2012-03-20 0 2.120 2.040 2.120 2.130 2.130 16,000 34,080 2.1300 0.736 0.708 0.736 0.739 0.739 46,105 0.7392 -0.47%
2012-03-19 0 2.130 2.130 2.220 2.130 2.130 4,000 8,520 2.1300 0.739 0.739 0.770 0.739 0.739 11,526 0.7392 0.47%
2012-03-16 0 2.120 2.080 2.120 2.070 2.120 142,000 298,520 2.1023 0.736 0.722 0.736 0.718 0.736 409,178 0.7296 0.95%
2012-03-15 0 2.100 2.100 2.180 - - 0 0 - 0.729 0.729 0.757 - - 0 - 0.00%
2012-03-14 0 2.100 2.100 2.230 2.100 2.100 28,000 58,800 2.1000 0.729 0.729 0.774 0.729 0.729 80,683 0.7288 0.00%
2012-03-13 0 2.100 2.100 2.190 2.000 2.000 10,000 20,000 2.0000 0.729 0.729 0.760 0.694 0.694 28,815 0.6941 -6.25%
2012-03-12 0 2.240 2.200 2.240 2.200 2.240 6,000 13,280 2.2133 0.777 0.763 0.777 0.763 0.777 17,289 0.7681 1.82%
2012-03-09 0 2.200 2.100 2.200 2.200 2.200 20,000 44,000 2.2000 0.763 0.729 0.763 0.763 0.763 57,631 0.7635 2.33%
2012-03-08 0 2.150 2.070 2.150 2.150 2.180 1,098,000 2,363,260 2.1523 0.746 0.718 0.746 0.746 0.757 3,163,925 0.7469 -1.38%
2012-03-07 0 2.180 2.170 2.210 2.180 2.180 504,000 1,098,720 2.1800 0.757 0.753 0.767 0.757 0.757 1,452,293 0.7565 -0.46%
2012-03-06 0 2.190 2.190 2.230 2.180 2.260 960,000 2,159,160 2.2491 0.760 0.760 0.774 0.757 0.784 2,766,273 0.7805 -3.10%
2012-03-05 0 2.260 2.260 2.280 2.260 2.260 42,000 94,920 2.2600 0.784 0.784 0.791 0.784 0.784 121,024 0.7843 -0.44%
2012-03-02 0 2.270 2.260 2.280 2.250 2.280 110,000 249,520 2.2684 0.788 0.784 0.791 0.781 0.791 316,969 0.7872 1.79%
2012-03-01 0 2.230 2.230 2.270 - - 0 0 - 0.774 0.774 0.788 - - 0 - 0.45%
2012-02-29 0 2.220 2.180 2.270 - - 0 0 - 0.770 0.757 0.788 - - 0 - 0.00%
2012-02-28 0 2.220 2.220 2.270 2.190 2.190 10,000 21,900 2.1900 0.770 0.770 0.788 0.760 0.760 28,815 0.7600 1.37%
2012-02-27 0 2.190 2.190 2.270 2.190 2.190 16,000 35,040 2.1900 0.760 0.760 0.788 0.760 0.760 46,105 0.7600 -2.67%
2012-02-24 0 2.250 2.250 2.260 2.250 2.250 20,000 45,000 2.2500 0.781 0.781 0.784 0.781 0.781 57,631 0.7808 -0.44%
2012-02-23 0 2.260 2.250 2.280 2.250 2.280 50,000 113,180 2.2636 0.784 0.781 0.791 0.781 0.791 144,077 0.7856 -1.74%
2012-02-22 0 2.300 2.200 2.300 2.180 2.300 78,000 178,240 2.2851 0.798 0.763 0.798 0.757 0.798 224,760 0.7930 1.32%
2012-02-21 0 2.270 2.250 2.290 2.250 2.270 250,000 563,700 2.2548 0.788 0.781 0.795 0.781 0.788 720,384 0.7825 0.89%
2012-02-20 0 2.250 2.210 2.220 2.250 2.300 62,000 142,500 2.2984 0.781 0.767 0.770 0.781 0.798 178,655 0.7976 -1.32%
2012-02-17 0 2.280 2.160 2.280 2.230 2.300 84,000 189,600 2.2571 0.791 0.750 0.791 0.774 0.798 242,049 0.7833 3.17%
2012-02-16 0 2.210 2.100 2.210 - - 0 0 - 0.767 0.729 0.767 - - 0 - -2.21%
2012-02-15 0 2.260 2.150 2.280 2.100 2.260 66,000 141,920 2.1503 0.784 0.746 0.791 0.729 0.784 190,181 0.7462 4.63%
2012-02-14 0 2.160 2.160 2.220 2.050 2.160 56,000 119,540 2.1346 0.750 0.750 0.770 0.711 0.750 161,366 0.7408 5.37%
2012-02-13 0 2.050 2.000 2.070 2.000 2.070 108,000 219,220 2.0298 0.711 0.694 0.718 0.694 0.718 311,206 0.7044 -2.38%
2012-02-10 0 2.100 2.100 2.260 2.050 2.140 34,000 71,700 2.1088 0.729 0.729 0.784 0.711 0.743 97,972 0.7318 1.94%
2012-02-09 0 2.060 2.000 2.140 2.060 2.100 104,000 216,000 2.0769 0.715 0.694 0.743 0.715 0.729 299,680 0.7208 0.49%
2012-02-08 0 2.050 2.050 2.080 - - 0 0 - 0.711 0.711 0.722 - - 0 - 1.99%
2012-02-07 0 2.010 2.010 2.050 1.980 2.080 62,000 126,000 2.0323 0.698 0.698 0.711 0.687 0.722 178,655 0.7053 0.50%
2012-02-06 0 2.000 1.980 2.050 - - 0 0 - 0.694 0.687 0.711 - - 0 - 0.00%
2012-02-03 0 2.000 2.000 2.040 2.000 2.050 30,000 61,000 2.0333 0.694 0.694 0.708 0.694 0.711 86,446 0.7056 2.04%
2012-02-02 0 1.960 1.960 1.990 1.910 1.960 94,000 180,560 1.9209 0.680 0.680 0.691 0.663 0.680 270,864 0.6666 -1.51%
2012-02-01 0 1.990 1.910 2.100 - - 0 0 - 0.691 0.663 0.729 - - 0 - 0.00%
2012-01-31 0 1.990 1.910 1.990 1.990 1.990 10,000 19,900 1.9900 0.691 0.663 0.691 0.691 0.691 28,815 0.6906 -1.00%
2012-01-30 0 2.010 1.910 2.100 - - 0 0 - 0.698 0.663 0.729 - - 0 - 0.00%
2012-01-27 0 2.010 2.000 2.010 2.020 2.020 4,000 8,080 2.0200 0.698 0.694 0.698 0.701 0.701 11,526 0.7010 0.00%
2012-01-26 0 2.010 2.000 2.010 - - 0 0 - 0.698 0.694 0.698 - - 0 - 0.00%
2012-01-20 0 2.010 2.010 2.100 2.000 2.000 20,000 40,000 2.0000 0.698 0.698 0.729 0.694 0.694 57,631 0.6941 0.50%
2012-01-19 0 2.000 1.920 2.100 - - 0 0 - 0.694 0.666 0.729 - - 0 - 0.00%
2012-01-18 0 2.000 2.000 2.010 - - 0 0 - 0.694 0.694 0.698 - - 0 - 0.00%
2012-01-17 0 2.000 2.000 2.050 1.950 2.000 32,000 62,800 1.9625 0.694 0.694 0.711 0.677 0.694 92,209 0.6811 5.26%
2012-01-16 0 1.900 1.900 1.970 1.900 1.900 20,000 38,000 1.9000 0.659 0.659 0.684 0.659 0.659 57,631 0.6594 0.00%
2012-01-13 0 1.900 1.900 1.980 1.830 1.910 40,000 75,520 1.8880 0.659 0.659 0.687 0.635 0.663 115,261 0.6552 -1.04%
2012-01-12 0 1.920 1.920 1.990 1.900 1.900 10,000 19,000 1.9000 0.666 0.666 0.691 0.659 0.659 28,815 0.6594 0.00%
2012-01-11 0 1.920 1.920 1.960 1.850 2.040 100,000 187,860 1.8786 0.666 0.666 0.680 0.642 0.708 288,153 0.6519 -4.00%
2012-01-10 0 2.000 1.950 2.000 - - 0 0 - 0.694 0.677 0.694 - - 0 - -4.76%
2012-01-09 0 2.100 1.910 2.100 - - 0 0 - 0.729 0.663 0.729 - - 0 - 0.00%
2012-01-06 0 2.100 2.020 2.100 2.100 2.100 10,000 21,000 2.1000 0.729 0.701 0.729 0.729 0.729 28,815 0.7288 -5.83%
2012-01-05 0 2.230 2.050 2.280 2.230 2.320 4,000 9,100 2.2750 0.774 0.711 0.791 0.774 0.805 11,526 0.7895 8.78%
2012-01-04 0 2.050 2.000 2.050 2.050 2.050 38,000 77,900 2.0500 0.711 0.694 0.711 0.711 0.711 109,498 0.7114 -0.97%
2012-01-03 0 2.070 2.070 2.110 2.070 2.070 8,000 16,560 2.0700 0.718 0.718 0.732 0.718 0.718 23,052 0.7184 0.98%
2011-12-30 0 2.050 2.050 2.080 2.000 2.050 52,000 104,500 2.0096 0.711 0.711 0.722 0.694 0.711 149,840 0.6974 7.89%
2011-12-29 0 1.900 1.900 1.940 1.860 1.900 118,000 221,680 1.8786 0.659 0.659 0.673 0.645 0.659 340,021 0.6520 0.00%
2011-12-28 0 1.900 1.900 2.000 1.900 1.900 20,000 38,000 1.9000 0.659 0.659 0.694 0.659 0.659 57,631 0.6594 0.00%
2011-12-23 0 1.900 1.880 2.030 - - 0 0 - 0.659 0.652 0.704 - - 0 - 0.00%
2011-12-22 0 1.900 1.900 1.920 1.850 1.900 52,000 97,820 1.8812 0.659 0.659 0.666 0.642 0.659 149,840 0.6528 -1.55%
2011-12-21 0 1.930 1.930 1.960 1.860 1.960 8,000 15,380 1.9225 0.670 0.670 0.680 0.645 0.680 23,052 0.6672 -0.52%
2011-12-20 0 1.940 1.880 1.940 1.850 2.000 13,171 25,066 1.9031 0.673 0.652 0.673 0.642 0.694 37,953 0.6605 1.57%
2011-12-19 0 1.910 1.910 1.920 1.800 1.910 44,000 82,760 1.8809 0.663 0.663 0.666 0.625 0.663 126,788 0.6527 -1.04%
2011-12-16 0 1.930 1.930 2.000 - - 0 0 - 0.670 0.670 0.694 - - 0 - 0.00%
2011-12-15 0 1.930 1.930 2.000 1.910 1.910 110,000 211,000 1.9182 0.670 0.670 0.694 0.663 0.663 316,969 0.6657 -1.53%
2011-12-14 0 1.960 1.960 1.980 1.960 1.960 204,000 399,840 1.9600 0.680 0.680 0.687 0.680 0.680 587,833 0.6802 0.00%
2011-12-13 0 1.960 1.960 2.100 1.960 1.970 88,000 172,580 1.9611 0.680 0.680 0.729 0.680 0.684 253,575 0.6806 0.00%
2011-12-12 0 1.960 1.960 1.970 1.960 1.960 287,855 564,047 1.9595 0.680 0.680 0.684 0.680 0.680 829,464 0.6800 0.77%
2011-12-09 0 1.970 1.970 2.000 1.970 1.980 62,000 122,400 1.9742 0.675 0.675 0.685 0.675 0.678 180,951 0.6764 0.00%
2011-12-08 0 1.970 1.970 2.090 1.970 2.050 40,000 80,100 2.0025 0.675 0.675 0.716 0.675 0.702 116,743 0.6861 -1.01%
2011-12-07 0 1.990 1.990 2.010 1.990 2.040 6,145 12,331 2.0067 0.682 0.682 0.689 0.682 0.699 17,935 0.6876 1.02%
2011-12-06 0 1.970 1.970 2.040 1.970 2.000 14,000 27,940 1.9957 0.675 0.675 0.699 0.675 0.685 40,860 0.6838 -1.50%
2011-12-05 0 2.000 1.960 2.000 1.960 2.000 116,000 229,880 1.9817 0.685 0.672 0.685 0.672 0.685 338,554 0.6790 2.04%
2011-12-02 0 1.960 1.960 1.980 1.950 1.960 22,000 43,040 1.9564 0.672 0.672 0.678 0.668 0.672 64,209 0.6703 0.51%
2011-12-01 0 1.950 1.950 1.960 1.950 1.980 432,000 843,100 1.9516 0.668 0.668 0.672 0.668 0.678 1,260,823 0.6687 1.04%
2011-11-30 0 1.930 1.910 1.930 1.910 1.950 224,000 429,680 1.9182 0.661 0.654 0.661 0.654 0.668 653,760 0.6572 -1.53%
2011-11-29 0 1.960 1.950 1.970 1.950 2.110 608,000 1,215,040 1.9984 0.672 0.668 0.675 0.668 0.723 1,774,492 0.6847 -9.26%
2011-11-28 0 2.160 2.150 2.160 2.160 2.300 142,000 316,460 2.2286 0.740 0.737 0.740 0.740 0.788 414,437 0.7636 -2.26%
2011-11-25 0 2.210 2.180 2.210 2.210 2.280 44,000 98,680 2.2427 0.757 0.747 0.757 0.757 0.781 128,417 0.7684 0.00%
2011-11-24 0 2.210 2.210 2.250 2.160 2.210 70,000 152,300 2.1757 0.757 0.757 0.771 0.740 0.757 204,300 0.7455 0.45%
2011-11-23 0 2.200 2.200 2.250 2.150 2.250 88,000 194,720 2.2127 0.754 0.754 0.771 0.737 0.771 256,834 0.7582 -2.65%
2011-11-22 0 2.260 2.200 2.300 2.300 2.300 10,000 23,000 2.3000 0.774 0.754 0.788 0.788 0.788 29,186 0.7881 4.63%
2011-11-21 0 2.160 2.160 2.250 2.150 2.210 30,000 65,740 2.1913 0.740 0.740 0.771 0.737 0.757 87,557 0.7508 -8.09%
2011-11-18 0 2.350 2.150 2.350 2.100 2.380 184,000 395,880 2.1515 0.805 0.737 0.805 0.720 0.815 537,017 0.7372 6.33%
2011-11-17 0 2.210 2.210 2.400 2.210 2.210 6,000 13,260 2.2100 0.757 0.757 0.822 0.757 0.757 17,511 0.7572 -2.21%
2011-11-16 0 2.260 2.220 2.400 2.210 2.260 133,165 297,359 2.2330 0.774 0.761 0.822 0.757 0.774 388,652 0.7651 0.44%
2011-11-15 0 2.250 2.250 2.380 2.210 2.320 36,507 82,755 2.2668 0.771 0.771 0.815 0.757 0.795 106,548 0.7767 -1.32%
2011-11-14 0 2.280 2.280 2.320 2.210 2.320 22,000 50,460 2.2936 0.781 0.781 0.795 0.757 0.795 64,209 0.7859 1.79%
2011-11-11 0 2.240 2.240 2.330 2.180 2.240 8,829 19,547 2.2140 0.767 0.767 0.798 0.747 0.767 25,768 0.7586 0.00%
2011-11-10 0 2.240 2.230 2.320 2.210 2.240 14,317 31,794 2.2207 0.767 0.764 0.795 0.757 0.767 41,785 0.7609 -3.45%
2011-11-09 0 2.320 2.260 2.330 2.200 2.320 50,800 116,076 2.2850 0.795 0.774 0.798 0.754 0.795 148,263 0.7829 0.43%
2011-11-08 0 2.310 2.310 2.320 2.190 2.320 42,000 96,960 2.3086 0.791 0.791 0.795 0.750 0.795 122,580 0.7910 0.43%
2011-11-07 0 2.300 2.300 2.390 2.210 2.210 2,000 4,420 2.2100 0.788 0.788 0.819 0.757 0.757 5,837 0.7572 -0.86%
2011-11-04 0 2.320 2.320 2.340 2.230 2.320 120,000 277,840 2.3153 0.795 0.795 0.802 0.764 0.795 350,229 0.7933 -0.85%
2011-11-03 0 2.340 2.200 2.210 - - 0 0 - 0.802 0.754 0.757 - - 0 - 0.00%
2011-11-02 0 2.340 2.180 2.380 2.170 2.340 70,000 154,900 2.2129 0.802 0.747 0.815 0.744 0.802 204,300 0.7582 4.93%
2011-11-01 0 2.230 2.220 2.400 2.200 2.380 6,000 13,620 2.2700 0.764 0.761 0.822 0.754 0.815 17,511 0.7778 -3.46%
2011-10-31 0 2.310 2.300 2.310 2.300 2.350 50,000 115,840 2.3168 0.791 0.788 0.791 0.788 0.805 145,929 0.7938 -0.86%
2011-10-28 0 2.330 2.330 2.350 2.300 2.310 8,000 18,440 2.3050 0.798 0.798 0.805 0.788 0.791 23,349 0.7898 2.19%
2011-10-27 0 2.280 2.280 2.290 2.220 2.340 100,000 229,360 2.2936 0.781 0.781 0.785 0.761 0.802 291,857 0.7859 4.11%
2011-10-26 0 2.190 2.190 2.240 2.100 2.250 22,000 47,620 2.1645 0.750 0.750 0.767 0.720 0.771 64,209 0.7416 -2.67%
2011-10-25 0 2.250 2.250 2.300 2.250 2.250 14,000 31,500 2.2500 0.771 0.771 0.788 0.771 0.771 40,860 0.7709 0.90%
2011-10-24 0 2.230 2.230 2.280 2.200 2.200 4,000 8,800 2.2000 0.764 0.764 0.781 0.754 0.754 11,674 0.7538 3.72%
2011-10-21 0 2.150 2.150 2.180 2.150 2.150 92,000 197,800 2.1500 0.737 0.737 0.747 0.737 0.737 268,509 0.7367 3.86%
2011-10-20 0 2.070 2.070 2.080 2.020 2.100 48,000 97,940 2.0404 0.709 0.709 0.713 0.692 0.720 140,091 0.6991 -3.72%
2011-10-19 0 2.150 2.110 2.150 2.150 2.180 90,000 195,420 2.1713 0.737 0.723 0.737 0.737 0.747 262,672 0.7440 3.37%
2011-10-18 0 2.080 2.050 2.080 2.190 2.200 282,000 620,260 2.1995 0.713 0.702 0.713 0.750 0.754 823,037 0.7536 -5.45%
2011-10-17 0 2.200 2.200 2.230 2.150 2.200 30,000 65,100 2.1700 0.754 0.754 0.764 0.737 0.754 87,557 0.7435 2.33%
2011-10-14 0 2.150 2.100 2.200 2.100 2.200 34,000 72,320 2.1271 0.737 0.720 0.754 0.720 0.754 99,231 0.7288 -2.27%
2011-10-13 0 2.200 2.200 2.220 2.180 2.250 108,000 237,000 2.1944 0.754 0.754 0.761 0.747 0.771 315,206 0.7519 4.76%
2011-10-12 0 2.100 2.060 2.110 2.050 2.100 48,000 99,000 2.0625 0.720 0.706 0.723 0.702 0.720 140,091 0.7067 2.44%
2011-10-11 0 2.050 2.050 2.060 1.950 2.050 136,000 273,120 2.0082 0.702 0.702 0.706 0.668 0.702 396,926 0.6881 6.22%
2011-10-10 0 1.930 1.910 1.930 1.920 1.930 32,000 61,560 1.9238 0.661 0.654 0.661 0.658 0.661 93,394 0.6591 1.58%
2011-10-07 0 1.900 1.900 1.910 1.900 1.930 222,010 425,919 1.9185 0.651 0.651 0.654 0.651 0.661 647,952 0.6573 -0.52%
2011-10-06 0 1.910 1.900 1.930 1.910 1.990 72,000 139,320 1.9350 0.654 0.651 0.661 0.654 0.682 210,137 0.6630 -1.55%
2011-10-04 0 1.940 1.930 1.940 1.930 2.000 186,000 365,420 1.9646 0.665 0.661 0.665 0.661 0.685 542,854 0.6731 -7.18%
2011-10-03 0 2.090 2.010 2.090 - - 0 0 - 0.716 0.689 0.716 - - 0 - -3.69%
2011-09-30 0 2.170 2.170 2.180 2.060 2.150 236,000 504,080 2.1359 0.744 0.744 0.747 0.706 0.737 688,783 0.7318 0.93%
2011-09-28 0 2.150 2.090 2.150 2.100 2.150 76,000 162,680 2.1405 0.737 0.716 0.737 0.720 0.737 221,812 0.7334 0.94%
2011-09-27 0 2.130 2.060 2.140 2.130 2.140 64,000 136,720 2.1363 0.730 0.706 0.733 0.730 0.733 186,789 0.7320 -0.93%
2011-09-26 0 2.150 2.150 2.180 2.030 2.200 178,000 376,940 2.1176 0.737 0.737 0.747 0.696 0.754 519,506 0.7256 -2.27%
2011-09-23 0 2.200 2.160 2.200 2.150 2.200 60,000 130,360 2.1727 0.754 0.740 0.754 0.737 0.754 175,114 0.7444 -2.65%
2011-09-22 0 2.260 2.260 2.270 2.260 2.370 100,000 226,740 2.2674 0.774 0.774 0.778 0.774 0.812 291,857 0.7769 -4.64%
2011-09-21 0 2.370 2.370 2.500 2.360 2.430 126,000 300,880 2.3879 0.812 0.812 0.857 0.809 0.833 367,740 0.8182 2.16%
2011-09-20 0 2.320 2.320 2.370 2.300 2.310 46,000 105,940 2.3030 0.795 0.795 0.812 0.788 0.791 134,254 0.7891 -1.69%
2011-09-19 0 2.360 2.290 2.360 - - 0 0 - 0.809 0.785 0.809 - - 0 - 0.00%
2011-09-16 0 2.360 2.350 2.370 2.330 2.370 46,000 107,380 2.3343 0.809 0.805 0.812 0.798 0.812 134,254 0.7998 -0.84%
2011-09-15 0 2.380 2.380 2.430 2.380 2.380 30,000 71,200 2.3733 0.815 0.815 0.833 0.815 0.815 87,557 0.8132 -0.83%
2011-09-14 0 2.400 2.380 2.400 2.360 2.400 108,000 256,160 2.3719 0.822 0.815 0.822 0.809 0.822 315,206 0.8127 0.00%
2011-09-12 0 2.400 2.390 2.400 2.400 2.410 92,000 221,420 2.4067 0.822 0.819 0.822 0.822 0.826 268,509 0.8246 -1.64%
2011-09-09 0 2.440 2.440 2.450 2.440 2.450 66,000 161,640 2.4491 0.836 0.836 0.839 0.836 0.839 192,626 0.8391 -1.21%
2011-09-08 0 2.470 2.460 2.470 2.450 2.480 650,000 1,592,980 2.4507 0.846 0.843 0.846 0.839 0.850 1,897,072 0.8397 1.65%
2011-09-07 0 2.430 2.400 2.480 - - 0 0 - 0.833 0.822 0.850 - - 0 - 0.00%
2011-09-06 0 2.430 2.410 2.450 2.410 2.450 38,000 91,820 2.4163 0.833 0.826 0.839 0.826 0.839 110,906 0.8279 0.41%
2011-09-05 0 2.420 2.410 2.430 2.410 2.420 68,000 164,040 2.4124 0.829 0.826 0.833 0.826 0.829 198,463 0.8266 0.41%
2011-09-02 0 2.410 2.410 2.470 2.410 2.450 54,000 130,700 2.4204 0.826 0.826 0.846 0.826 0.839 157,603 0.8293 0.00%
2011-09-01 0 2.410 2.410 2.450 2.410 2.450 42,000 101,660 2.4205 0.826 0.826 0.839 0.826 0.839 122,580 0.8293 0.00%
2011-08-31 0 2.410 2.410 2.450 2.410 2.470 108,000 261,960 2.4256 0.826 0.826 0.839 0.826 0.846 315,206 0.8311 0.00%
2011-08-30 0 2.410 2.400 2.420 2.400 2.410 54,000 129,940 2.4063 0.826 0.822 0.829 0.822 0.826 157,603 0.8245 0.42%
2011-08-29 0 2.400 2.320 2.410 2.300 2.400 236,000 552,000 2.3390 0.822 0.795 0.826 0.788 0.822 688,783 0.8014 3.45%
2011-08-26 0 2.320 2.320 2.350 2.290 2.320 40,000 92,420 2.3105 0.795 0.795 0.805 0.785 0.795 116,743 0.7917 -2.52%
2011-08-25 0 2.380 2.380 2.400 2.350 2.380 10,000 23,600 2.3600 0.815 0.815 0.822 0.805 0.815 29,186 0.8086 -1.65%
2011-08-24 0 2.420 2.420 2.460 - - 4,000 9,680 2.4200 0.829 0.829 0.843 - - 11,674 0.8292 0.41%
2011-08-23 0 2.410 2.410 2.430 2.290 2.370 36,000 83,600 2.3222 0.826 0.826 0.833 0.785 0.812 105,069 0.7957 1.69%
2011-08-22 0 2.370 2.310 2.380 2.290 2.370 66,000 154,380 2.3391 0.812 0.791 0.815 0.785 0.812 192,626 0.8015 0.00%
2011-08-19 0 2.370 2.360 2.390 2.360 2.410 268,000 638,720 2.3833 0.812 0.809 0.819 0.809 0.826 782,177 0.8166 -6.32%
2011-08-18 0 2.530 2.530 2.550 2.480 2.520 34,000 85,600 2.5176 0.867 0.867 0.874 0.850 0.863 99,231 0.8626 -1.56%
2011-08-17 0 2.570 2.570 2.590 2.530 2.540 20,000 50,720 2.5360 0.881 0.881 0.887 0.867 0.870 58,371 0.8689 0.78%
2011-08-16 0 2.550 2.540 2.550 2.530 2.560 58,000 147,620 2.5452 0.874 0.870 0.874 0.867 0.877 169,277 0.8721 1.19%
2011-08-15 0 2.520 2.520 2.550 2.520 2.520 54,000 136,080 2.5200 0.863 0.863 0.874 0.863 0.863 157,603 0.8634 -1.18%
2011-08-12 0 2.550 2.510 2.600 2.510 2.550 160,000 407,840 2.5490 0.874 0.860 0.891 0.860 0.874 466,972 0.8734 2.00%
2011-08-11 0 2.500 2.490 2.500 2.430 2.500 354,000 881,640 2.4905 0.857 0.853 0.857 0.833 0.857 1,033,175 0.8533 0.40%
2011-08-10 0 2.640 2.640 2.650 2.560 2.740 452,000 1,202,100 2.6595 0.853 0.853 0.856 0.827 0.885 1,398,664 0.8595 0.00%
2011-08-09 0 2.640 2.630 2.670 2.500 2.650 330,000 848,480 2.5712 0.853 0.850 0.863 0.808 0.856 1,021,149 0.8309 -2.22%
2011-08-08 0 2.700 2.690 2.700 2.700 2.800 518,000 1,404,420 2.7112 0.873 0.869 0.873 0.873 0.905 1,602,894 0.8762 -2.88%
2011-08-05 0 2.780 2.770 2.780 2.770 2.840 380,000 1,062,020 2.7948 0.898 0.895 0.898 0.895 0.918 1,175,868 0.9032 -3.47%
2011-08-04 0 2.880 2.880 2.890 2.860 2.950 180,000 522,640 2.9036 0.931 0.931 0.934 0.924 0.953 556,990 0.9383 -2.37%
2011-08-03 0 2.950 2.940 2.970 2.930 2.980 12,000 35,520 2.9600 0.953 0.950 0.960 0.947 0.963 37,133 0.9566 -1.34%
2011-08-02 0 2.990 2.970 2.990 2.960 3.010 92,000 275,180 2.9911 0.966 0.960 0.966 0.957 0.973 284,684 0.9666 0.34%
2011-08-01 0 2.980 2.970 2.990 2.960 3.000 92,000 274,500 2.9837 0.963 0.960 0.966 0.957 0.969 284,684 0.9642 0.68%
2011-07-29 0 2.960 2.960 3.000 2.960 2.980 42,000 124,780 2.9710 0.957 0.957 0.969 0.957 0.963 129,964 0.9601 -0.67%
2011-07-28 0 2.980 2.960 2.990 2.960 3.000 62,000 184,040 2.9684 0.963 0.957 0.966 0.957 0.969 191,852 0.9593 -0.33%
2011-07-27 0 2.990 2.990 3.000 2.970 3.010 284,000 850,180 2.9936 0.966 0.966 0.969 0.960 0.973 878,807 0.9674 0.67%
2011-07-26 0 2.970 2.960 3.020 2.970 3.030 110,000 332,200 3.0200 0.960 0.957 0.976 0.960 0.979 340,383 0.9760 -0.34%
2011-07-25 0 2.980 2.980 2.990 2.970 3.030 216,000 646,420 2.9927 0.963 0.963 0.966 0.960 0.979 668,388 0.9671 -1.65%
2011-07-22 0 3.030 3.020 3.040 3.020 3.040 118,000 357,780 3.0320 0.979 0.976 0.982 0.976 0.982 365,138 0.9798 0.33%
2011-07-21 0 3.020 3.010 3.040 3.020 3.070 68,000 206,880 3.0424 0.976 0.973 0.982 0.976 0.992 210,419 0.9832 -0.98%
2011-07-20 0 3.050 3.030 3.060 3.020 3.050 122,000 369,760 3.0308 0.986 0.979 0.989 0.976 0.986 377,516 0.9795 -0.33%
2011-07-19 0 3.060 3.060 3.070 3.040 3.040 4,000 12,160 3.0400 0.989 0.989 0.992 0.982 0.982 12,378 0.9824 0.66%
2011-07-18 0 3.040 3.030 3.050 3.030 3.040 42,000 127,560 3.0371 0.982 0.979 0.986 0.979 0.982 129,964 0.9815 0.00%
2011-07-15 0 3.040 3.030 3.040 3.030 3.070 172,000 524,020 3.0466 0.982 0.979 0.982 0.979 0.992 532,235 0.9846 0.00%
2011-07-14 0 3.040 3.030 3.040 3.030 3.110 174,000 534,720 3.0731 0.982 0.979 0.982 0.979 1.005 538,424 0.9931 -2.56%
2011-07-13 0 3.120 3.110 3.140 3.110 3.140 68,000 212,340 3.1226 1.008 1.005 1.015 1.005 1.015 210,419 1.0091 -0.64%
2011-07-12 0 3.140 3.140 3.160 3.110 3.160 246,000 771,340 3.1355 1.015 1.015 1.021 1.005 1.021 761,220 1.0133 -0.63%
2011-07-11 0 3.160 3.160 3.170 3.160 3.180 260,000 822,840 3.1648 1.021 1.021 1.024 1.021 1.028 804,541 1.0227 -0.32%
2011-07-08 0 3.170 3.160 3.180 3.130 3.170 642,000 2,011,040 3.1325 1.024 1.021 1.028 1.012 1.024 1,986,598 1.0123 1.60%
2011-07-07 0 3.120 3.130 3.140 3.120 3.160 82,000 256,900 3.1329 1.008 1.012 1.015 1.008 1.021 253,740 1.0125 -0.64%
2011-07-06 0 3.140 3.140 3.150 3.120 3.160 156,000 489,680 3.1390 1.015 1.015 1.018 1.008 1.021 482,725 1.0144 0.00%
2011-07-05 0 3.140 3.140 3.160 3.120 3.200 144,000 453,140 3.1468 1.015 1.015 1.021 1.008 1.034 445,592 1.0169 -1.26%
2011-07-04 0 3.180 3.170 3.180 3.070 3.180 382,000 1,202,720 3.1485 1.028 1.024 1.028 0.992 1.028 1,182,057 1.0175 3.58%
2011-06-30 0 3.070 3.070 3.080 3.010 3.100 596,000 1,830,760 3.0717 0.992 0.992 0.995 0.973 1.002 1,844,256 0.9927 1.32%
2011-06-29 0 3.030 3.020 3.040 2.990 3.110 764,000 2,318,300 3.0344 0.979 0.976 0.982 0.966 1.005 2,364,114 0.9806 -2.57%
2011-06-28 0 3.110 3.100 3.110 3.080 3.460 2,298,000 7,256,760 3.1579 1.005 1.002 1.005 0.995 1.118 7,110,908 1.0205 -15.03%
2011-06-27 0 3.660 3.630 3.680 3.630 3.720 132,000 483,020 3.6592 1.183 1.173 1.189 1.173 1.202 408,459 1.1825 -1.61%
2011-06-24 0 3.720 3.730 3.740 3.520 3.730 670,000 2,441,340 3.6438 1.202 1.205 1.209 1.138 1.205 2,073,241 1.1775 5.68%
2011-06-23 0 3.520 3.500 3.520 3.480 3.520 94,000 330,300 3.5138 1.138 1.131 1.138 1.125 1.138 290,873 1.1355 1.15%
2011-06-22 0 3.480 3.470 3.500 3.470 3.500 194,000 676,540 3.4873 1.125 1.121 1.131 1.121 1.131 600,312 1.1270 -1.14%
2011-06-21 0 3.520 3.520 3.540 3.500 3.550 64,000 226,220 3.5347 1.138 1.138 1.144 1.131 1.147 198,041 1.1423 0.86%
2011-06-20 0 3.490 3.480 3.490 3.440 3.550 336,000 1,174,300 3.4949 1.128 1.125 1.128 1.112 1.147 1,039,715 1.1294 -2.24%
2011-06-17 0 3.570 3.500 3.580 3.510 3.600 194,000 687,700 3.5448 1.154 1.131 1.157 1.134 1.163 600,312 1.1456 -0.28%
2011-06-16 0 3.580 3.520 3.580 3.530 3.660 190,000 679,720 3.5775 1.157 1.138 1.157 1.141 1.183 587,934 1.1561 -2.45%
2011-06-15 0 3.670 3.550 3.670 3.540 3.670 22,000 78,660 3.5755 1.186 1.147 1.186 1.144 1.186 68,077 1.1555 0.82%
2011-06-14 0 3.640 3.640 3.660 3.590 3.610 54,000 194,500 3.6019 1.176 1.176 1.183 1.160 1.167 167,097 1.1640 0.83%
2011-06-13 0 3.610 3.610 3.650 3.600 3.700 106,000 384,220 3.6247 1.167 1.167 1.180 1.163 1.196 328,005 1.1714 -1.63%
2011-06-10 0 3.670 3.640 3.670 3.640 3.680 52,000 189,760 3.6492 1.186 1.176 1.186 1.176 1.189 160,908 1.1793 -0.27%
2011-06-09 0 3.680 3.660 3.680 3.660 3.720 110,000 407,320 3.7029 1.189 1.183 1.189 1.183 1.202 340,383 1.1967 -1.34%
2011-06-08 0 3.730 3.760 3.770 3.700 3.700 90,000 333,100 3.7011 1.205 1.215 1.218 1.196 1.196 278,495 1.1961 0.00%
2011-06-07 0 3.730 3.730 3.740 3.700 3.740 42,000 155,480 3.7019 1.205 1.205 1.209 1.196 1.209 129,964 1.1963 0.00%
2011-06-03 0 3.730 3.700 3.770 - - 0 0 - 1.205 1.196 1.218 - - 0 - 0.00%
2011-06-02 0 3.730 3.730 3.740 3.650 3.650 6,000 21,900 3.6500 1.205 1.205 1.209 1.180 1.180 18,566 1.1796 -1.06%
2011-06-01 0 3.770 3.650 3.770 3.680 3.770 74,000 275,520 3.7232 1.218 1.180 1.218 1.189 1.218 228,985 1.2032 1.89%
2011-05-31 0 3.700 3.680 3.700 3.680 3.720 100,000 369,420 3.6942 1.196 1.189 1.196 1.189 1.202 309,439 1.1938 1.09%
2011-05-30 0 3.660 3.630 3.680 3.630 3.680 44,000 160,520 3.6482 1.183 1.173 1.189 1.173 1.189 136,153 1.1790 -0.54%
2011-05-27 0 3.680 3.680 3.690 3.640 3.720 30,000 110,980 3.6993 1.189 1.189 1.192 1.176 1.202 92,832 1.1955 -0.27%
2011-05-26 0 3.690 3.640 3.700 - - 0 0 - 1.192 1.176 1.196 - - 0 - 0.00%
2011-05-25 0 3.690 3.640 3.690 3.670 3.700 26,000 95,960 3.6908 1.192 1.176 1.192 1.186 1.196 80,454 1.1927 -0.27%
2011-05-24 0 3.700 3.660 3.700 3.630 3.700 90,000 330,520 3.6724 1.196 1.183 1.196 1.173 1.196 278,495 1.1868 0.54%
2011-05-23 0 3.680 3.650 3.680 3.620 3.680 34,000 124,880 3.6729 1.189 1.180 1.189 1.170 1.189 105,209 1.1870 -1.08%
2011-05-20 0 3.720 3.660 3.720 3.660 3.750 78,000 288,060 3.6931 1.202 1.183 1.202 1.183 1.212 241,362 1.1935 -0.53%
2011-05-19 0 3.740 3.720 3.750 3.720 3.740 64,000 239,220 3.7378 1.209 1.202 1.212 1.202 1.209 198,041 1.2079 0.54%
2011-05-18 0 3.720 3.740 3.750 3.700 3.750 164,000 608,780 3.7121 1.202 1.209 1.212 1.196 1.212 507,480 1.1996 0.00%
2011-05-17 0 3.720 3.720 3.730 3.680 3.740 56,000 208,360 3.7207 1.202 1.202 1.205 1.189 1.209 173,286 1.2024 -0.80%
2011-05-16 0 3.750 3.740 3.750 3.740 3.750 104,000 389,260 3.7429 1.212 1.209 1.212 1.209 1.212 321,817 1.2096 0.00%
2011-05-13 0 3.750 3.740 3.750 3.740 3.770 10,170,000 37,637,380 3.7008 1.212 1.209 1.212 1.209 1.218 31,469,947 1.1960 0.27%
2011-05-12 0 3.740 3.740 3.770 3.700 3.700 12,000 44,400 3.7000 1.209 1.209 1.218 1.196 1.196 37,133 1.1957 0.00%
2011-05-11 0 3.740 3.740 3.770 3.690 3.700 20,000 73,860 3.6930 1.209 1.209 1.218 1.192 1.196 61,888 1.1935 0.00%
2011-05-09 0 3.740 3.700 3.740 3.690 3.740 88,000 326,500 3.7102 1.209 1.196 1.209 1.192 1.209 272,306 1.1990 1.36%
2011-05-06 0 3.690 3.640 3.690 - - 0 0 - 1.192 1.176 1.192 - - 0 - 0.00%
2011-05-05 0 3.690 3.630 3.690 3.650 3.650 10,000 36,500 3.6500 1.192 1.173 1.192 1.180 1.180 30,944 1.1796 -0.81%
2011-05-04 0 3.720 3.720 3.730 3.680 3.700 12,000 44,200 3.6833 1.202 1.202 1.205 1.189 1.196 37,133 1.1903 1.09%
2011-05-03 0 3.680 3.680 3.720 3.600 3.800 492,000 1,798,600 3.6557 1.189 1.189 1.202 1.163 1.228 1,522,440 1.1814 -3.16%
2011-04-29 0 3.800 3.730 3.800 3.790 3.800 8,000 30,340 3.7925 1.228 1.205 1.228 1.225 1.228 24,755 1.2256 0.00%
2011-04-28 0 3.800 3.800 3.810 3.720 3.820 110,000 413,700 3.7609 1.228 1.228 1.231 1.202 1.234 340,383 1.2154 0.00%
2011-04-27 0 3.800 3.770 3.800 3.780 3.810 40,000 151,900 3.7975 1.228 1.218 1.228 1.222 1.231 123,776 1.2272 1.06%
2011-04-26 0 3.760 3.750 3.770 3.760 3.760 24,000 90,240 3.7600 1.215 1.212 1.218 1.215 1.215 74,265 1.2151 -1.57%
2011-04-21 0 3.820 3.800 3.820 3.800 3.850 64,000 244,920 3.8269 1.234 1.228 1.234 1.228 1.244 198,041 1.2367 0.00%
2011-04-20 0 3.820 3.800 3.820 3.800 3.820 32,000 122,600 3.8313 1.234 1.228 1.234 1.228 1.234 99,020 1.2381 2.14%
2011-04-19 0 3.740 3.740 3.760 3.740 3.810 78,000 294,860 3.7803 1.209 1.209 1.215 1.209 1.231 241,362 1.2216 -2.86%
2011-04-18 0 3.850 3.810 3.870 3.850 3.850 6,000 23,100 3.8500 1.244 1.231 1.251 1.244 1.244 18,566 1.2442 -0.77%
2011-04-15 0 3.880 3.880 3.900 3.830 3.830 30,000 114,900 3.8300 1.254 1.254 1.260 1.238 1.238 92,832 1.2377 1.84%
2011-04-14 0 3.810 3.810 3.830 3.810 3.830 30,000 114,740 3.8247 1.231 1.231 1.238 1.231 1.238 92,832 1.2360 -0.26%
2011-04-13 0 3.820 3.810 3.830 3.820 3.830 66,000 252,200 3.8212 1.234 1.231 1.238 1.234 1.238 204,230 1.2349 0.26%
2011-04-12 0 3.810 3.790 3.810 3.800 3.830 88,000 335,900 3.8170 1.231 1.225 1.231 1.228 1.238 272,306 1.2335 -0.52%
2011-04-11 0 3.830 3.800 3.830 3.750 3.850 64,000 243,660 3.8072 1.238 1.228 1.238 1.212 1.244 198,041 1.2304 -0.26%
2011-04-08 0 3.840 3.770 3.870 3.750 3.840 132,000 502,200 3.8045 1.241 1.218 1.251 1.212 1.241 408,459 1.2295 -1.54%
2011-04-07 0 3.900 3.890 3.900 3.870 3.950 188,000 738,000 3.9255 1.260 1.257 1.260 1.251 1.277 581,745 1.2686 0.78%
2011-04-06 0 3.870 3.870 3.890 3.700 3.890 244,000 936,020 3.8361 1.251 1.251 1.257 1.196 1.257 755,031 1.2397 3.48%
2011-04-04 0 3.740 3.700 3.750 3.600 3.750 60,000 219,400 3.6567 1.209 1.196 1.212 1.163 1.212 185,663 1.1817 3.89%
2011-04-01 0 3.600 3.560 3.600 3.570 3.600 86,000 309,100 3.5942 1.163 1.150 1.163 1.154 1.163 266,118 1.1615 1.12%
2011-03-31 0 3.560 3.560 3.570 3.530 3.550 44,000 155,940 3.5441 1.150 1.150 1.154 1.141 1.147 136,153 1.1453 0.28%
2011-03-30 0 3.550 3.510 3.600 3.540 3.550 8,000 28,360 3.5450 1.147 1.134 1.163 1.144 1.147 24,755 1.1456 0.28%
2011-03-29 0 3.540 3.530 3.540 3.530 3.550 66,000 234,020 3.5458 1.144 1.141 1.144 1.141 1.147 204,230 1.1459 0.28%
2011-03-28 0 3.530 3.530 3.540 3.530 3.550 58,000 205,180 3.5376 1.141 1.141 1.144 1.141 1.147 179,475 1.1432 0.28%
2011-03-25 0 3.520 3.520 3.550 3.520 3.550 22,000 77,560 3.5255 1.138 1.138 1.147 1.138 1.147 68,077 1.1393 1.15%
2011-03-24 0 3.480 3.470 3.520 3.450 3.500 230,000 798,960 3.4737 1.125 1.121 1.138 1.115 1.131 711,710 1.1226 0.00%
2011-03-23 0 3.480 3.470 3.490 3.470 3.500 160,000 557,700 3.4856 1.125 1.121 1.128 1.121 1.131 495,102 1.1264 -0.29%
2011-03-22 0 3.490 3.480 3.490 3.490 3.520 124,000 434,700 3.5056 1.128 1.125 1.128 1.128 1.138 383,704 1.1329 -0.85%
2011-03-21 0 3.520 3.520 3.550 3.500 3.540 94,000 330,740 3.5185 1.138 1.138 1.147 1.131 1.144 290,873 1.1371 0.86%
2011-03-18 0 3.490 3.480 3.490 3.420 3.530 330,000 1,151,140 3.4883 1.128 1.125 1.128 1.105 1.141 1,021,149 1.1273 -1.97%
2011-03-17 0 3.560 3.540 3.580 3.520 3.740 676,000 2,428,620 3.5926 1.150 1.144 1.157 1.138 1.209 2,091,808 1.1610 -5.32%
2011-03-16 0 3.760 3.760 3.800 3.730 3.800 94,000 355,200 3.7787 1.215 1.215 1.228 1.205 1.228 290,873 1.2212 0.80%
2011-03-15 0 3.730 3.660 3.730 3.650 3.730 248,000 912,280 3.6785 1.205 1.183 1.205 1.180 1.205 767,409 1.1888 -0.53%
2011-03-14 0 3.750 3.750 3.790 3.740 3.760 108,000 405,000 3.7500 1.212 1.212 1.225 1.209 1.215 334,194 1.2119 0.00%
2011-03-11 0 3.750 3.720 3.760 3.700 3.750 52,000 193,100 3.7135 1.212 1.202 1.215 1.196 1.212 160,908 1.2001 -0.79%
2011-03-10 0 3.780 3.740 3.760 3.740 3.830 42,000 157,780 3.7567 1.222 1.209 1.215 1.209 1.238 129,964 1.2140 -1.56%
2011-03-09 0 3.840 3.740 3.840 3.840 3.840 8,000 30,600 3.8250 1.241 1.209 1.241 1.241 1.241 24,755 1.2361 0.00%
2011-03-08 0 3.840 3.850 3.860 3.750 3.880 36,000 137,700 3.8250 1.241 1.244 1.247 1.212 1.254 111,398 1.2361 -0.52%
2011-03-07 0 3.860 3.880 3.910 3.760 3.820 20,000 76,060 3.8030 1.247 1.254 1.264 1.215 1.234 61,888 1.2290 2.66%
2011-03-04 0 3.760 3.750 3.790 3.710 3.800 58,000 218,280 3.7634 1.215 1.212 1.225 1.199 1.228 179,475 1.2162 -1.05%
2011-03-03 0 3.800 3.780 3.860 3.800 3.810 30,000 114,080 3.8027 1.228 1.222 1.247 1.228 1.231 92,832 1.2289 -1.04%
2011-03-02 0 3.840 3.750 3.840 3.770 3.840 28,000 107,160 3.8271 1.241 1.212 1.241 1.218 1.241 86,643 1.2368 1.86%
2011-03-01 0 3.770 3.760 3.770 3.700 3.850 117,000 441,290 3.7717 1.218 1.215 1.218 1.196 1.244 362,044 1.2189 -1.31%
2011-02-28 0 3.820 3.750 3.820 3.820 3.820 68,000 259,760 3.8200 1.234 1.212 1.234 1.234 1.234 210,419 1.2345 2.41%
2011-02-25 0 3.730 3.700 3.730 3.690 3.750 176,000 653,300 3.7119 1.205 1.196 1.205 1.192 1.212 544,613 1.1996 0.81%
2011-02-24 0 3.700 3.690 3.710 3.620 3.790 78,000 290,000 3.7179 1.196 1.192 1.199 1.170 1.225 241,362 1.2015 -0.27%
2011-02-23 0 3.710 3.730 3.740 3.700 3.750 174,000 646,640 3.7163 1.199 1.205 1.209 1.196 1.212 538,424 1.2010 -0.80%
2011-02-22 0 3.740 3.730 3.750 3.730 3.800 240,000 904,380 3.7683 1.209 1.205 1.212 1.205 1.228 742,654 1.2178 -2.09%
2011-02-21 0 3.820 3.820 3.840 3.810 3.860 84,000 321,920 3.8324 1.234 1.234 1.241 1.231 1.247 259,929 1.2385 -1.04%
2011-02-18 0 3.860 3.860 3.900 3.850 3.890 50,000 193,620 3.8724 1.247 1.247 1.260 1.244 1.257 154,720 1.2514 -0.77%
2011-02-17 0 3.890 3.870 3.900 3.850 3.890 112,000 432,500 3.8616 1.257 1.251 1.260 1.244 1.257 346,572 1.2479 0.52%
2011-02-16 0 3.870 3.870 3.930 3.820 3.940 44,000 171,840 3.9055 1.251 1.251 1.270 1.234 1.273 136,153 1.2621 -0.77%
2011-02-15 0 3.900 3.900 3.920 3.860 3.950 206,000 809,620 3.9302 1.260 1.260 1.267 1.247 1.277 637,444 1.2701 -1.52%
2011-02-14 0 3.960 3.960 3.980 3.950 4.000 158,000 627,620 3.9723 1.280 1.280 1.286 1.277 1.293 488,914 1.2837 0.25%
2011-02-11 0 3.950 3.910 3.950 3.890 3.990 148,000 584,800 3.9514 1.277 1.264 1.277 1.257 1.289 457,970 1.2769 -0.75%
2011-02-10 0 3.980 3.970 3.980 3.920 3.980 272,000 1,069,960 3.9337 1.286 1.283 1.286 1.267 1.286 841,674 1.2712 0.76%
2011-02-09 0 3.950 3.950 3.960 3.950 3.960 56,000 221,400 3.9536 1.277 1.277 1.280 1.277 1.280 173,286 1.2777 -1.00%
2011-02-08 0 3.990 3.970 3.990 3.950 4.000 70,000 278,300 3.9757 1.289 1.283 1.289 1.277 1.293 216,607 1.2848 -0.75%
2011-02-07 0 4.020 4.000 4.050 3.990 4.050 66,000 264,540 4.0082 1.299 1.293 1.309 1.289 1.309 204,230 1.2953 0.75%
2011-02-02 0 3.990 3.970 3.990 3.920 4.000 36,000 143,180 3.9772 1.289 1.283 1.289 1.267 1.293 111,398 1.2853 1.79%
2011-02-01 0 3.920 3.920 3.990 3.920 3.990 58,000 230,800 3.9793 1.267 1.267 1.289 1.267 1.289 179,475 1.2860 -1.26%
2011-01-31 0 3.970 3.890 3.980 3.850 3.970 66,000 259,360 3.9297 1.283 1.257 1.286 1.244 1.283 204,230 1.2699 0.51%
2011-01-28 0 3.950 3.930 3.950 3.930 4.000 108,000 427,520 3.9585 1.277 1.270 1.277 1.270 1.293 334,194 1.2793 -1.25%
2011-01-27 0 4.000 3.940 4.000 3.890 4.000 148,000 580,140 3.9199 1.293 1.273 1.293 1.257 1.293 457,970 1.2668 2.04%
2011-01-26 0 3.920 3.920 3.940 3.900 4.000 280,000 1,100,500 3.9304 1.267 1.267 1.273 1.260 1.293 866,429 1.2702 -2.73%
2011-01-25 0 4.030 4.010 4.050 4.000 4.070 128,000 513,820 4.0142 1.302 1.296 1.309 1.293 1.315 396,082 1.2973 0.00%
2011-01-24 0 4.030 4.040 4.050 4.000 4.110 148,000 596,600 4.0311 1.302 1.306 1.309 1.293 1.328 457,970 1.3027 -1.95%
2011-01-21 0 4.110 4.100 4.140 4.090 4.200 146,000 601,720 4.1214 1.328 1.325 1.338 1.322 1.357 451,781 1.3319 0.24%
2011-01-20 0 4.100 4.100 4.110 4.050 4.130 398,000 1,623,200 4.0784 1.325 1.325 1.328 1.309 1.335 1,231,567 1.3180 -1.68%
2011-01-19 0 4.170 4.160 4.170 4.120 4.180 316,000 1,311,520 4.1504 1.348 1.344 1.348 1.331 1.351 977,827 1.3413 0.00%
2011-01-18 0 4.170 4.170 4.190 4.170 4.240 206,000 864,400 4.1961 1.348 1.348 1.354 1.348 1.370 637,444 1.3560 -1.42%
2011-01-17 0 4.230 4.200 4.250 4.230 4.340 742,000 3,177,600 4.2825 1.367 1.357 1.373 1.367 1.403 2,296,037 1.3839 -1.17%
2011-01-14 0 4.280 4.250 4.300 4.240 4.300 322,000 1,375,180 4.2707 1.383 1.373 1.390 1.370 1.390 996,394 1.3802 0.94%
2011-01-13 0 4.240 4.210 4.250 4.050 4.350 1,490,000 6,227,200 4.1793 1.370 1.361 1.373 1.309 1.406 4,610,641 1.3506 -2.30%
2011-01-12 0 4.340 4.340 4.350 4.320 4.600 1,672,000 7,393,300 4.4218 1.403 1.403 1.406 1.396 1.487 5,173,820 1.4290 -5.45%
2011-01-11 0 4.590 4.580 4.590 4.450 4.630 5,758,000 26,115,140 4.5355 1.483 1.480 1.483 1.438 1.496 17,817,498 1.4657 8.25%
2011-01-10 0 4.240 4.250 4.280 4.020 4.300 1,180,000 4,976,820 4.2176 1.370 1.373 1.383 1.299 1.390 3,651,380 1.3630 5.74%
2011-01-07 0 4.010 4.000 4.010 3.870 4.020 840,000 3,320,160 3.9526 1.296 1.293 1.296 1.251 1.299 2,599,288 1.2773 3.62%
2011-01-06 0 3.870 3.790 3.870 3.780 3.920 825,000 3,155,690 3.8251 1.251 1.225 1.251 1.222 1.267 2,552,872 1.2361 5.16%
2011-01-05 0 3.680 3.630 3.700 3.590 3.730 1,224,000 4,487,400 3.6662 1.189 1.173 1.196 1.160 1.205 3,787,533 1.1848 3.37%
2011-01-04 0 3.560 3.560 3.580 3.520 3.630 348,000 1,242,960 3.5717 1.150 1.150 1.157 1.138 1.173 1,076,848 1.1543 1.14%
2011-01-03 0 3.520 3.510 3.520 3.490 3.520 920,000 3,224,640 3.5050 1.138 1.134 1.138 1.128 1.138 2,846,839 1.1327 -0.28%
2010-12-31 0 3.530 3.510 3.530 3.500 3.530 164,000 576,220 3.5135 1.141 1.134 1.141 1.131 1.141 507,480 1.1355 0.86%
2010-12-30 0 3.500 3.490 3.520 3.480 3.520 488,000 1,707,960 3.4999 1.131 1.128 1.138 1.125 1.138 1,510,062 1.1311 0.86%
2010-12-29 0 3.470 3.470 3.500 3.460 3.510 290,000 1,014,180 3.4972 1.121 1.121 1.131 1.118 1.134 897,373 1.1302 0.00%
2010-12-28 0 3.470 3.460 3.470 3.460 3.500 170,000 589,960 3.4704 1.121 1.118 1.121 1.118 1.131 526,046 1.1215 -0.86%
2010-12-24 0 3.500 3.490 3.500 3.500 3.500 36,000 126,000 3.5000 1.131 1.128 1.131 1.131 1.131 111,398 1.1311 0.29%
2010-12-23 0 3.490 3.490 3.500 3.490 3.500 142,000 496,780 3.4985 1.128 1.128 1.131 1.128 1.131 439,403 1.1306 -0.29%
2010-12-22 0 3.500 3.490 3.500 3.450 3.500 94,000 327,880 3.4881 1.131 1.128 1.131 1.115 1.131 290,873 1.1272 1.16%
2010-12-21 0 3.460 3.460 3.480 3.420 3.460 28,000 96,080 3.4314 1.118 1.118 1.125 1.105 1.118 86,643 1.1089 0.00%
2010-12-20 0 3.460 3.440 3.460 3.440 3.640 74,000 256,660 3.4684 1.118 1.112 1.118 1.112 1.176 228,985 1.1209 -0.29%
2010-12-17 0 3.470 3.450 3.470 3.450 3.490 46,000 159,980 3.4778 1.121 1.115 1.121 1.115 1.128 142,342 1.1239 -0.57%
2010-12-16 0 3.490 3.450 3.490 3.450 3.490 106,000 367,220 3.4643 1.128 1.115 1.128 1.115 1.128 328,005 1.1196 0.58%
2010-12-15 0 3.470 3.470 3.480 3.470 3.490 82,000 285,860 3.4861 1.121 1.121 1.125 1.121 1.128 253,740 1.1266 0.00%
2010-12-14 0 3.470 3.450 3.480 3.440 3.500 186,000 648,780 3.4881 1.121 1.115 1.125 1.112 1.131 575,557 1.1272 0.58%
2010-12-13 0 3.450 3.450 3.470 3.430 3.490 50,000 172,080 3.4416 1.115 1.115 1.121 1.108 1.128 154,720 1.1122 0.58%
2010-12-10 0 3.480 3.480 3.490 3.400 3.530 230,000 795,080 3.4569 1.108 1.108 1.112 1.083 1.124 722,084 1.1011 0.58%
2010-12-09 0 3.460 3.440 3.450 3.450 3.500 298,000 1,033,400 3.4678 1.102 1.096 1.099 1.099 1.115 935,570 1.1046 -0.57%
2010-12-08 0 3.480 3.480 3.500 3.480 3.500 64,000 223,040 3.4850 1.108 1.108 1.115 1.108 1.115 200,928 1.1101 -1.14%
2010-12-07 0 3.520 3.520 3.540 3.500 3.590 164,000 578,620 3.5282 1.121 1.121 1.128 1.115 1.143 514,878 1.1238 -1.40%
2010-12-06 0 3.570 3.560 3.580 3.570 3.610 234,000 841,160 3.5947 1.137 1.134 1.140 1.137 1.150 734,642 1.1450 1.13%
2010-12-03 0 3.530 3.510 3.540 3.520 3.720 576,000 2,066,840 3.5883 1.124 1.118 1.128 1.121 1.185 1,808,351 1.1429 0.86%
2010-12-02 0 3.500 3.490 3.500 3.490 3.540 512,000 1,796,380 3.5086 1.115 1.112 1.115 1.112 1.128 1,607,423 1.1176 0.00%
2010-12-01 0 3.500 3.480 3.500 3.450 3.500 374,000 1,297,140 3.4683 1.115 1.108 1.115 1.099 1.115 1,174,172 1.1047 0.00%
2010-11-30 0 3.500 3.490 3.500 3.380 3.640 1,978,000 6,854,200 3.4652 1.115 1.112 1.115 1.077 1.159 6,209,927 1.1037 -9.56%
2010-11-29 0 3.870 3.820 3.840 3.630 3.900 954,000 3,605,720 3.7796 1.233 1.217 1.223 1.156 1.242 2,995,081 1.2039 6.61%
2010-11-26 0 3.630 3.610 3.630 3.600 3.650 406,000 1,471,400 3.6241 1.156 1.150 1.156 1.147 1.163 1,274,636 1.1544 -0.27%
2010-11-25 0 3.640 3.610 3.640 3.580 3.650 180,000 649,860 3.6103 1.159 1.150 1.159 1.140 1.163 565,110 1.1500 1.68%
2010-11-24 0 3.580 3.530 3.600 3.520 3.630 214,000 765,620 3.5777 1.140 1.124 1.147 1.121 1.156 671,853 1.1396 1.42%
2010-11-23 0 3.530 3.520 3.530 3.500 3.530 108,000 378,820 3.5076 1.124 1.121 1.124 1.115 1.124 339,066 1.1172 0.57%
2010-11-22 0 3.510 3.510 3.580 3.510 3.550 58,000 204,440 3.5248 1.118 1.118 1.140 1.118 1.131 182,091 1.1227 -1.96%
2010-11-19 0 3.580 3.510 3.580 3.450 3.580 108,000 376,140 3.4828 1.140 1.118 1.140 1.099 1.140 339,066 1.1093 -0.28%
2010-11-18 0 3.590 3.500 3.590 3.440 3.600 158,000 560,040 3.5446 1.143 1.115 1.143 1.096 1.147 496,041 1.1290 4.36%
2010-11-17 0 3.440 3.440 3.480 3.430 3.480 354,000 1,225,780 3.4627 1.096 1.096 1.108 1.093 1.108 1,111,382 1.1029 -3.91%
2010-11-16 0 3.580 3.540 3.580 3.560 3.610 78,000 279,060 3.5777 1.140 1.128 1.140 1.134 1.150 244,881 1.1396 -0.56%
2010-11-15 0 3.600 3.600 3.620 3.580 3.640 34,000 122,000 3.5882 1.147 1.147 1.153 1.140 1.159 106,743 1.1429 1.12%
2010-11-12 0 3.560 3.590 3.600 3.480 3.610 536,000 1,883,080 3.5132 1.134 1.143 1.147 1.108 1.150 1,682,771 1.1190 -1.11%
2010-11-11 0 3.600 3.580 3.600 3.580 3.850 278,000 1,002,860 3.6074 1.147 1.140 1.147 1.140 1.226 872,780 1.1490 -2.17%
2010-11-10 0 3.680 3.680 3.690 3.680 3.700 12,000 44,360 3.6967 1.172 1.172 1.175 1.172 1.179 37,674 1.1775 -0.54%
2010-11-09 0 3.700 3.690 3.700 3.670 3.750 136,000 502,980 3.6984 1.179 1.175 1.179 1.169 1.194 426,972 1.1780 0.00%
2010-11-08 0 3.700 3.680 3.700 3.650 3.700 152,000 559,640 3.6818 1.179 1.172 1.179 1.163 1.179 477,204 1.1727 1.09%
2010-11-05 0 3.660 3.640 3.680 3.620 3.700 282,000 1,037,640 3.6796 1.166 1.159 1.172 1.153 1.179 885,338 1.1720 0.27%
2010-11-04 0 3.650 3.630 3.650 3.550 3.700 160,000 580,540 3.6284 1.163 1.156 1.163 1.131 1.179 502,320 1.1557 1.39%
2010-11-03 0 3.600 3.590 3.600 3.550 3.660 208,000 747,280 3.5927 1.147 1.143 1.147 1.131 1.166 653,016 1.1444 -1.37%
2010-11-02 0 3.650 3.650 3.660 3.600 3.610 50,000 179,940 3.5988 1.163 1.163 1.166 1.147 1.150 156,975 1.1463 -1.08%
2010-11-01 0 3.690 3.690 3.700 3.600 3.680 92,000 336,300 3.6554 1.175 1.175 1.179 1.147 1.172 288,834 1.1643 0.82%
2010-10-29 0 3.660 3.660 3.680 3.620 3.660 304,000 1,109,620 3.6501 1.166 1.166 1.172 1.153 1.166 954,407 1.1626 0.27%
2010-10-28 0 3.650 3.610 3.670 3.650 3.660 88,000 321,220 3.6502 1.163 1.150 1.169 1.163 1.166 276,276 1.1627 0.83%
2010-10-27 0 3.620 3.540 3.620 3.540 3.640 20,000 71,580 3.5790 1.153 1.128 1.153 1.128 1.159 62,790 1.1400 1.12%
2010-10-26 0 3.580 3.580 3.650 3.550 3.630 150,000 536,060 3.5737 1.140 1.140 1.163 1.131 1.156 470,925 1.1383 0.00%
2010-10-25 0 3.580 3.580 3.630 3.570 3.650 122,000 438,460 3.5939 1.140 1.140 1.156 1.137 1.163 383,019 1.1447 -1.92%
2010-10-22 0 3.650 3.600 3.650 3.550 3.650 200,000 719,420 3.5971 1.163 1.147 1.163 1.131 1.163 627,900 1.1458 0.83%
2010-10-21 0 3.620 3.610 3.620 3.620 3.700 34,000 123,360 3.6282 1.153 1.150 1.153 1.153 1.179 106,743 1.1557 -0.82%
2010-10-20 0 3.650 3.590 3.650 - - 0 0 - 1.163 1.143 1.163 - - 0 - -0.82%
2010-10-19 0 3.680 3.610 3.700 3.600 3.680 190,000 688,100 3.6216 1.172 1.150 1.179 1.147 1.172 596,505 1.1536 0.00%
2010-10-18 0 3.680 3.600 3.680 3.580 3.700 56,000 203,180 3.6282 1.172 1.147 1.172 1.140 1.179 175,812 1.1557 -0.54%
2010-10-15 0 3.700 3.660 3.700 3.660 3.700 124,000 458,400 3.6968 1.179 1.166 1.179 1.166 1.179 389,298 1.1775 -1.60%
2010-10-14 0 3.760 3.760 3.770 3.560 3.800 362,000 1,330,720 3.6760 1.198 1.198 1.201 1.134 1.210 1,136,498 1.1709 3.30%
2010-10-13 0 3.640 3.610 3.640 3.610 3.720 290,000 1,064,060 3.6692 1.159 1.150 1.159 1.150 1.185 910,454 1.1687 -1.36%
2010-10-12 0 3.690 3.680 3.690 3.680 3.700 426,000 1,568,040 3.6808 1.175 1.172 1.175 1.172 1.179 1,337,426 1.1724 0.27%
2010-10-11 0 3.680 3.660 3.700 3.650 3.730 382,000 1,411,060 3.6939 1.172 1.166 1.179 1.163 1.188 1,199,288 1.1766 -1.08%
2010-10-08 0 3.720 3.720 3.760 3.700 3.730 270,000 1,003,680 3.7173 1.185 1.185 1.198 1.179 1.188 847,664 1.1841 -0.27%
2010-10-07 0 3.730 3.730 3.750 3.700 3.850 114,000 428,100 3.7553 1.188 1.188 1.194 1.179 1.226 357,903 1.1961 -1.84%
2010-10-06 0 3.800 3.730 3.800 3.700 3.800 388,000 1,445,080 3.7244 1.210 1.188 1.210 1.179 1.210 1,218,125 1.1863 2.70%
2010-10-05 0 3.700 3.660 3.700 3.650 3.700 52,000 190,300 3.6596 1.179 1.166 1.179 1.163 1.179 163,254 1.1657 0.00%
2010-10-04 0 3.700 3.640 3.700 3.650 3.750 316,000 1,168,120 3.6966 1.179 1.159 1.179 1.163 1.194 992,081 1.1774 1.65%
2010-09-30 0 3.640 3.640 3.660 3.600 3.720 202,000 735,140 3.6393 1.159 1.159 1.166 1.147 1.185 634,179 1.1592 -1.62%
2010-09-29 0 3.700 3.700 3.750 3.640 3.750 1,038,000 3,837,700 3.6972 1.179 1.179 1.194 1.159 1.194 3,258,799 1.1776 1.65%
2010-09-28 0 3.640 3.620 3.650 3.480 3.650 642,000 2,314,500 3.6051 1.159 1.153 1.163 1.108 1.163 2,015,558 1.1483 4.00%
2010-09-27 0 3.500 3.480 3.500 3.430 3.520 394,000 1,368,260 3.4727 1.115 1.108 1.115 1.093 1.121 1,236,962 1.1061 5.42%
2010-09-24 0 3.320 3.320 3.400 3.200 3.450 210,000 698,420 3.3258 1.057 1.057 1.083 1.019 1.099 659,295 1.0593 3.75%
2010-09-22 0 3.200 3.200 3.240 3.200 3.250 86,000 275,600 3.2047 1.019 1.019 1.032 1.019 1.035 269,997 1.0208 0.00%
2010-09-21 0 3.200 3.160 3.200 3.150 3.200 156,000 495,400 3.1756 1.019 1.007 1.019 1.003 1.019 489,762 1.0115 0.63%
2010-09-20 0 3.180 3.180 3.190 3.120 3.200 204,000 648,500 3.1789 1.013 1.013 1.016 0.994 1.019 640,458 1.0126 -0.62%
2010-09-17 0 3.200 3.180 3.280 3.200 3.280 148,000 480,180 3.2445 1.019 1.013 1.045 1.019 1.045 464,646 1.0334 -2.14%
2010-09-16 0 3.270 3.270 3.280 3.200 3.280 72,000 233,520 3.2433 1.042 1.042 1.045 1.019 1.045 226,044 1.0331 0.31%
2010-09-15 0 3.260 3.230 3.290 3.240 3.260 28,000 91,080 3.2529 1.038 1.029 1.048 1.032 1.038 87,906 1.0361 0.93%
2010-09-14 0 3.230 3.230 3.250 3.220 3.250 162,000 523,700 3.2327 1.029 1.029 1.035 1.026 1.035 508,599 1.0297 0.31%
2010-09-13 0 3.220 3.220 3.240 3.170 3.350 334,000 1,080,180 3.2341 1.026 1.026 1.032 1.010 1.067 1,048,592 1.0301 1.58%
2010-09-10 0 3.170 3.170 3.230 3.110 3.230 194,000 618,280 3.1870 1.010 1.010 1.029 0.991 1.029 609,063 1.0151 0.96%
2010-09-09 0 3.140 3.090 3.140 3.090 3.200 338,000 1,060,800 3.1385 1.000 0.984 1.000 0.984 1.019 1,061,150 0.9997 -0.32%
2010-09-08 0 3.150 3.140 3.180 3.050 3.150 320,000 996,640 3.1145 1.003 1.000 1.013 0.971 1.003 1,004,639 0.9920 0.64%
2010-09-07 0 3.130 3.080 3.150 2.980 3.130 428,000 1,305,900 3.0512 0.997 0.981 1.003 0.949 0.997 1,343,705 0.9719 3.99%
2010-09-06 0 3.010 3.010 3.020 3.000 3.050 210,000 636,420 3.0306 0.959 0.959 0.962 0.956 0.971 659,295 0.9653 2.38%
2010-09-03 0 2.940 2.940 2.960 2.940 2.950 22,000 64,880 2.9491 0.936 0.936 0.943 0.936 0.940 69,069 0.9394 0.34%
2010-09-02 0 2.930 2.930 2.950 2.910 2.950 88,000 257,620 2.9275 0.933 0.933 0.940 0.927 0.940 276,276 0.9325 0.00%
2010-09-01 0 2.930 2.910 2.940 2.930 2.980 70,000 206,100 2.9443 0.933 0.927 0.936 0.933 0.949 219,765 0.9378 1.03%
2010-08-31 0 2.900 2.880 2.900 2.900 2.920 16,000 46,440 2.9025 0.924 0.917 0.924 0.924 0.930 50,232 0.9245 0.00%
2010-08-30 0 2.900 2.880 2.990 2.850 2.970 122,000 352,440 2.8889 0.924 0.917 0.952 0.908 0.946 383,019 0.9202 2.84%
2010-08-27 0 2.820 2.820 2.850 2.820 2.890 54,000 154,580 2.8626 0.898 0.898 0.908 0.898 0.921 169,533 0.9118 -2.76%
2010-08-26 0 2.900 2.900 2.950 2.810 2.900 84,000 240,680 2.8652 0.924 0.924 0.940 0.895 0.924 263,718 0.9126 -0.34%
2010-08-25 0 2.910 2.910 2.920 2.880 2.930 124,000 361,120 2.9123 0.927 0.927 0.930 0.917 0.933 389,298 0.9276 -1.69%
2010-08-24 0 2.960 2.930 2.980 2.930 2.990 244,000 722,940 2.9629 0.943 0.933 0.949 0.933 0.952 766,037 0.9437 -0.67%
2010-08-23 0 2.980 2.950 2.990 2.920 2.980 130,000 386,260 2.9712 0.949 0.940 0.952 0.930 0.949 408,135 0.9464 -0.67%
2010-08-20 0 3.000 3.000 3.030 2.970 3.030 170,000 508,860 2.9933 0.956 0.956 0.965 0.946 0.965 533,715 0.9534 0.00%
2010-08-19 0 3.000 2.990 3.000 2.970 3.010 70,000 209,740 2.9963 0.956 0.952 0.956 0.946 0.959 219,765 0.9544 1.01%
2010-08-18 0 2.970 2.970 3.000 2.970 3.040 107,870 324,363 3.0070 0.946 0.946 0.956 0.946 0.968 338,658 0.9578 -2.30%
2010-08-17 0 3.040 3.010 3.040 3.000 3.040 128,000 388,340 3.0339 0.968 0.959 0.968 0.956 0.968 401,856 0.9664 1.67%
2010-08-16 0 2.990 2.970 2.990 2.910 3.040 130,000 385,240 2.9634 0.952 0.946 0.952 0.927 0.968 408,135 0.9439 3.10%
2010-08-13 0 2.900 2.900 2.940 2.860 2.910 252,000 726,000 2.8810 0.924 0.924 0.936 0.911 0.927 791,153 0.9176 -1.36%
2010-08-12 0 2.940 2.910 2.950 2.900 2.940 154,000 450,420 2.9248 0.936 0.927 0.940 0.924 0.936 483,483 0.9316 -0.68%
2010-08-11 0 2.960 2.920 2.970 2.910 3.000 130,000 384,900 2.9608 0.943 0.930 0.946 0.927 0.956 408,135 0.9431 -2.31%
2010-08-10 0 3.030 3.000 3.040 2.960 3.150 264,000 805,560 3.0514 0.965 0.956 0.968 0.943 1.003 828,827 0.9719 -0.66%
2010-08-09 0 3.230 3.230 3.250 3.150 3.240 640,000 2,045,660 3.1963 0.971 0.971 0.978 0.947 0.975 2,127,859 0.9614 0.94%
2010-08-06 0 3.200 3.200 3.250 3.200 3.250 56,000 181,220 3.2361 0.962 0.962 0.978 0.962 0.978 186,188 0.9733 -1.54%
2010-08-05 0 3.250 3.250 3.270 3.150 3.250 214,930 686,856 3.1957 0.978 0.978 0.984 0.947 0.978 714,595 0.9612 1.56%
2010-08-04 0 3.200 3.180 3.200 3.080 3.220 218,000 687,620 3.1542 0.962 0.956 0.962 0.926 0.968 724,802 0.9487 -0.62%
2010-08-03 0 3.220 3.200 3.220 3.210 3.240 180,000 580,900 3.2272 0.968 0.962 0.968 0.965 0.975 598,460 0.9707 -0.62%
2010-08-02 0 3.240 3.200 3.240 3.200 3.270 302,000 972,300 3.2195 0.975 0.962 0.975 0.962 0.984 1,004,083 0.9683 -0.31%
2010-07-30 0 3.250 3.240 3.280 3.200 3.270 186,000 599,300 3.2220 0.978 0.975 0.987 0.962 0.984 618,409 0.9691 -0.31%
2010-07-29 0 3.260 3.260 3.270 3.230 3.280 298,000 974,220 3.2692 0.981 0.981 0.984 0.971 0.987 990,784 0.9833 1.87%
2010-07-28 0 3.200 3.170 3.200 3.160 3.230 256,000 820,740 3.2060 0.962 0.953 0.962 0.950 0.971 851,144 0.9643 1.59%
2010-07-27 0 3.150 3.150 3.170 3.120 3.150 148,000 463,440 3.1314 0.947 0.947 0.953 0.938 0.947 492,067 0.9418 0.96%
2010-07-26 0 3.120 3.110 3.120 3.080 3.130 256,000 798,180 3.1179 0.938 0.935 0.938 0.926 0.941 851,144 0.9378 -0.32%
2010-07-23 0 3.130 3.110 3.150 3.110 3.150 274,000 856,520 3.1260 0.941 0.935 0.947 0.935 0.947 910,990 0.9402 0.97%
2010-07-22 0 3.100 3.070 3.100 3.000 3.100 334,000 1,023,600 3.0647 0.932 0.923 0.932 0.902 0.932 1,110,476 0.9218 3.33%
2010-07-21 0 3.000 2.990 3.000 2.970 3.020 420,000 1,255,800 2.9900 0.902 0.899 0.902 0.893 0.908 1,396,407 0.8993 1.35%
2010-07-20 0 2.960 2.940 2.960 2.940 2.970 124,000 367,280 2.9619 0.890 0.884 0.890 0.884 0.893 412,273 0.8909 1.37%
2010-07-19 0 2.920 2.900 2.920 2.900 2.970 128,000 373,500 2.9180 0.878 0.872 0.878 0.872 0.893 425,572 0.8776 -1.68%
2010-07-16 0 2.970 2.950 2.970 2.920 2.980 490,000 1,448,580 2.9563 0.893 0.887 0.893 0.878 0.896 1,629,142 0.8892 -0.67%
2010-07-15 0 2.990 2.970 2.990 2.880 3.060 680,000 2,010,080 2.9560 0.899 0.893 0.899 0.866 0.920 2,260,850 0.8891 3.82%
2010-07-14 0 2.880 2.870 2.880 2.790 2.880 600,000 1,706,020 2.8434 0.866 0.863 0.866 0.839 0.866 1,994,868 0.8552 2.49%
2010-07-13 0 2.810 2.810 2.830 2.740 2.810 148,000 410,240 2.7719 0.845 0.845 0.851 0.824 0.845 492,067 0.8337 1.08%
2010-07-12 0 2.780 2.780 2.790 2.740 2.800 166,000 460,840 2.7761 0.836 0.836 0.839 0.824 0.842 551,913 0.8350 0.00%
2010-07-09 0 2.780 2.770 2.780 2.710 2.790 448,000 1,235,540 2.7579 0.836 0.833 0.836 0.815 0.839 1,489,501 0.8295 1.83%
2010-07-08 0 2.730 2.730 2.740 2.720 2.790 384,000 1,053,920 2.7446 0.821 0.821 0.824 0.818 0.839 1,276,715 0.8255 -0.36%
2010-07-07 0 2.740 2.730 2.740 2.690 2.740 94,000 255,360 2.7166 0.824 0.821 0.824 0.809 0.824 312,529 0.8171 0.00%
2010-07-06 0 2.740 2.700 2.740 2.660 2.740 134,000 360,680 2.6916 0.824 0.812 0.824 0.800 0.824 445,520 0.8096 1.48%
2010-07-05 0 2.700 2.670 2.700 2.630 2.740 666,000 1,781,848 2.6754 0.812 0.803 0.812 0.791 0.824 2,214,303 0.8047 -0.37%
2010-07-02 0 2.710 2.680 2.710 2.610 2.760 830,000 2,224,820 2.6805 0.815 0.806 0.815 0.785 0.830 2,759,567 0.8062 -1.45%
2010-06-30 0 2.750 2.740 2.750 2.710 2.860 5,670,000 15,756,540 2.7789 0.827 0.824 0.827 0.815 0.860 18,851,500 0.8358 5.36%
2010-06-29 0 2.610 2.600 2.640 2.550 2.670 1,312,000 3,414,500 2.6025 0.785 0.782 0.794 0.767 0.803 4,362,111 0.7828 -1.51%
2010-06-28 0 2.650 2.630 2.680 2.620 2.740 942,000 2,527,820 2.6835 0.797 0.791 0.806 0.788 0.824 3,131,942 0.8071 -0.38%
2010-06-25 0 2.660 2.650 2.670 2.530 2.690 736,000 1,913,800 2.6003 0.800 0.797 0.803 0.761 0.809 2,447,038 0.7821 3.10%
2010-06-24 0 2.580 2.570 2.600 2.580 2.640 490,000 1,278,320 2.6088 0.776 0.773 0.782 0.776 0.794 1,629,142 0.7847 0.78%
2010-06-23 0 2.560 2.560 2.570 2.520 2.580 330,000 839,240 2.5432 0.770 0.770 0.773 0.758 0.776 1,097,177 0.7649 1.19%
2010-06-22 0 2.530 2.550 2.560 2.440 2.550 482,000 1,212,180 2.5149 0.761 0.767 0.770 0.734 0.767 1,602,544 0.7564 3.27%
2010-06-21 0 2.450 2.430 2.450 2.300 2.450 168,000 399,860 2.3801 0.737 0.731 0.737 0.692 0.737 558,563 0.7159 6.99%
2010-06-18 0 2.290 2.240 2.300 2.230 2.290 222,000 502,160 2.2620 0.689 0.674 0.692 0.671 0.689 738,101 0.6803 1.33%
2010-06-17 0 2.260 2.240 2.260 2.230 2.270 82,000 184,300 2.2476 0.680 0.674 0.680 0.671 0.683 272,632 0.6760 -0.88%
2010-06-15 0 2.280 2.250 2.290 2.280 2.280 8,000 18,240 2.2800 0.686 0.677 0.689 0.686 0.686 26,598 0.6858 1.33%
2010-06-14 0 2.250 2.250 2.280 2.250 2.260 16,000 36,040 2.2525 0.677 0.677 0.686 0.677 0.680 53,196 0.6775 0.00%
2010-06-11 0 2.250 2.180 2.250 2.250 2.290 90,000 202,440 2.2493 0.677 0.656 0.677 0.677 0.689 299,230 0.6765 2.27%
2010-06-10 0 2.200 2.170 2.200 2.150 2.200 148,000 320,320 2.1643 0.662 0.653 0.662 0.647 0.662 492,067 0.6510 0.00%
2010-06-09 0 2.200 2.150 2.200 2.200 2.200 18,000 39,600 2.2000 0.662 0.647 0.662 0.662 0.662 59,846 0.6617 0.00%
2010-06-08 0 2.200 2.200 2.230 2.180 2.200 206,000 451,020 2.1894 0.662 0.662 0.671 0.656 0.662 684,905 0.6585 0.46%
2010-06-07 0 2.190 2.180 2.190 2.170 2.190 274,000 594,740 2.1706 0.659 0.656 0.659 0.653 0.659 910,990 0.6529 0.46%
2010-06-04 0 2.180 2.160 2.180 - - 16,000 34,880 2.1800 0.656 0.650 0.656 - - 53,196 0.6557 -0.46%
2010-06-03 0 2.190 2.160 2.190 2.150 2.190 54,000 117,160 2.1696 0.659 0.650 0.659 0.647 0.659 179,538 0.6526 -0.45%
2010-06-02 0 2.200 2.140 2.200 2.200 2.200 24,000 52,800 2.2000 0.662 0.644 0.662 0.662 0.662 79,795 0.6617 0.46%
2010-06-01 0 2.190 2.180 2.200 2.190 2.200 110,000 241,100 2.1918 0.659 0.656 0.662 0.659 0.662 365,726 0.6592 0.46%
2010-05-31 0 2.180 2.160 2.200 - - 0 0 - 0.656 0.650 0.662 - - 0 - 0.00%
2010-05-28 0 2.180 2.170 2.190 2.150 2.200 148,000 322,780 2.1809 0.656 0.653 0.659 0.647 0.662 492,067 0.6560 2.83%
2010-05-27 0 2.120 2.120 2.150 2.100 2.150 144,000 306,300 2.1271 0.638 0.638 0.647 0.632 0.647 478,768 0.6398 -0.47%
2010-05-26 0 2.130 2.120 2.130 1.960 2.140 138,000 289,220 2.0958 0.641 0.638 0.641 0.590 0.644 458,820 0.6304 0.47%
2010-05-25 0 2.120 2.110 2.140 2.110 2.150 126,000 267,240 2.1210 0.638 0.635 0.644 0.635 0.647 418,922 0.6379 -3.20%
2010-05-24 0 2.190 2.180 2.190 2.100 2.190 116,000 248,060 2.1384 0.659 0.656 0.659 0.632 0.659 385,674 0.6432 0.92%
2010-05-20 0 2.170 2.160 2.170 2.100 2.250 470,000 1,012,620 2.1545 0.653 0.650 0.653 0.632 0.677 1,562,646 0.6480 -3.56%
2010-05-19 0 2.250 2.160 2.250 - - 0 0 - 0.677 0.650 0.677 - - 0 - 0.00%
2010-05-18 0 2.250 2.250 2.280 2.250 2.250 32,000 72,000 2.2500 0.677 0.677 0.686 0.677 0.677 106,393 0.6767 -0.88%
2010-05-17 0 2.270 2.220 2.280 2.220 2.300 130,000 292,900 2.2531 0.683 0.668 0.686 0.668 0.692 432,221 0.6777 -1.30%
2010-05-14 0 2.300 2.250 2.300 2.300 2.300 40,000 92,000 2.3000 0.692 0.677 0.692 0.692 0.692 132,991 0.6918 0.00%
2010-05-13 0 2.300 2.300 2.330 2.250 2.330 84,000 193,360 2.3019 0.692 0.692 0.701 0.677 0.701 279,281 0.6923 1.77%
2010-05-12 0 2.260 2.240 2.300 2.200 2.260 164,000 363,660 2.2174 0.680 0.674 0.692 0.662 0.680 545,264 0.6669 0.00%
2010-05-11 0 2.260 2.260 2.310 2.250 2.250 44,000 99,000 2.2500 0.680 0.680 0.695 0.677 0.677 146,290 0.6767 0.00%
2010-05-10 0 2.260 2.220 2.260 2.210 2.260 38,000 84,780 2.2311 0.680 0.668 0.680 0.665 0.680 126,342 0.6710 1.35%
2010-05-07 0 2.230 2.230 2.270 2.100 2.290 355,870 783,470 2.2016 0.671 0.671 0.683 0.632 0.689 1,183,189 0.6622 -2.19%
2010-05-06 0 2.280 2.250 2.290 2.240 2.310 196,000 445,620 2.2736 0.686 0.677 0.689 0.674 0.695 651,657 0.6838 -1.72%
2010-05-05 0 2.320 2.300 2.320 2.230 2.320 230,000 522,380 2.2712 0.698 0.692 0.698 0.671 0.698 764,699 0.6831 0.00%
2010-05-04 0 2.320 - 2.280 2.300 2.380 342,000 802,000 2.3450 0.698 - 0.686 0.692 0.716 1,137,075 0.7053 -2.52%
2010-05-03 0 2.380 2.380 2.400 2.380 2.430 260,000 625,340 2.4052 0.716 0.716 0.722 0.716 0.731 864,443 0.7234 -2.86%
2010-04-30 0 2.450 2.440 2.460 2.430 2.480 262,000 643,560 2.4563 0.737 0.734 0.740 0.731 0.746 871,092 0.7388 -0.41%
2010-04-29 0 2.460 2.430 2.460 2.440 2.480 272,000 669,020 2.4596 0.740 0.731 0.740 0.734 0.746 904,340 0.7398 -0.81%
2010-04-28 0 2.480 2.480 2.500 2.470 2.530 372,000 927,480 2.4932 0.746 0.746 0.752 0.743 0.761 1,236,818 0.7499 -1.59%
2010-04-27 0 2.520 2.510 2.520 2.510 2.530 220,000 554,520 2.5205 0.758 0.755 0.758 0.755 0.761 731,452 0.7581 -0.40%
2010-04-26 0 2.530 2.520 2.530 2.510 2.550 188,000 473,100 2.5165 0.761 0.758 0.761 0.755 0.767 625,059 0.7569 0.40%
2010-04-23 0 2.520 2.500 2.520 2.480 2.580 516,000 1,297,420 2.5144 0.758 0.752 0.758 0.746 0.776 1,715,586 0.7563 -1.56%
2010-04-22 0 2.560 2.530 2.570 2.520 2.650 78,000 198,100 2.5397 0.770 0.761 0.773 0.758 0.797 259,333 0.7639 1.59%
2010-04-21 0 2.520 2.520 2.570 2.510 2.520 370,000 931,820 2.5184 0.758 0.758 0.773 0.755 0.758 1,230,168 0.7575 0.80%
2010-04-20 0 2.500 2.500 2.540 2.500 2.500 72,000 180,000 2.5000 0.752 0.752 0.764 0.752 0.752 239,384 0.7519 0.00%
2010-04-19 0 2.500 2.480 2.500 2.500 2.500 500,000 1,250,000 2.5000 0.752 0.746 0.752 0.752 0.752 1,662,390 0.7519 0.00%
2010-04-16 0 2.500 2.470 2.510 - - 250,000 625,000 2.5000 0.752 0.743 0.755 - - 831,195 0.7519 0.00%
2010-04-15 0 2.500 2.480 2.540 2.490 2.520 208,000 520,980 2.5047 0.752 0.746 0.764 0.749 0.758 691,554 0.7533 0.00%
2010-04-14 0 2.500 2.500 2.520 2.490 2.520 1,236,000 3,089,860 2.4999 0.752 0.752 0.758 0.749 0.758 4,109,428 0.7519 0.00%
2010-04-13 0 2.500 2.500 2.510 2.490 2.500 80,000 199,900 2.4988 0.752 0.752 0.755 0.749 0.752 265,982 0.7516 -0.40%
2010-04-12 0 2.510 2.510 2.530 2.450 2.530 196,000 486,080 2.4800 0.755 0.755 0.761 0.737 0.761 651,657 0.7459 -1.57%
2010-04-09 0 2.550 2.500 2.550 2.480 2.550 136,000 341,720 2.5126 0.767 0.752 0.767 0.746 0.767 452,170 0.7557 1.19%
2010-04-08 0 2.520 2.500 2.570 2.450 2.520 230,000 577,600 2.5113 0.758 0.752 0.773 0.737 0.758 764,699 0.7553 0.00%
2010-04-07 0 2.520 2.520 2.580 2.500 2.690 112,000 286,140 2.5548 0.758 0.758 0.776 0.752 0.809 372,375 0.7684 -1.18%
2010-04-01 0 2.550 2.540 2.580 2.450 2.550 296,000 745,840 2.5197 0.767 0.764 0.776 0.737 0.767 984,135 0.7579 2.00%
2010-03-31 0 2.500 2.480 2.500 2.500 2.500 56,000 140,000 2.5000 0.752 0.746 0.752 0.752 0.752 186,188 0.7519 0.00%
2010-03-30 0 2.500 2.480 2.510 2.420 2.500 112,000 277,820 2.4805 0.752 0.746 0.755 0.728 0.752 372,375 0.7461 2.88%
2010-03-29 0 2.430 2.430 2.460 2.430 2.460 84,000 205,720 2.4490 0.731 0.731 0.740 0.731 0.740 279,281 0.7366 -1.22%
2010-03-26 0 2.460 2.450 2.460 2.420 2.470 137,700 336,246 2.4419 0.740 0.737 0.740 0.728 0.743 457,822 0.7344 -0.81%
2010-03-25 0 2.480 2.440 2.480 2.480 2.480 20,000 49,600 2.4800 0.746 0.734 0.746 0.746 0.746 66,496 0.7459 -1.59%
2010-03-24 0 2.520 2.510 2.520 2.500 2.520 152,000 380,900 2.5059 0.758 0.755 0.758 0.752 0.758 505,367 0.7537 1.20%
2010-03-23 0 2.490 2.480 2.490 2.460 2.490 214,000 529,860 2.4760 0.749 0.746 0.749 0.740 0.749 711,503 0.7447 1.63%
2010-03-22 0 2.450 2.430 2.450 2.420 2.450 290,000 704,620 2.4297 0.737 0.731 0.737 0.728 0.737 964,186 0.7308 0.82%
2010-03-19 0 2.430 2.430 2.450 2.400 2.460 126,000 305,240 2.4225 0.731 0.731 0.737 0.722 0.740 418,922 0.7286 -0.82%
2010-03-18 0 2.450 2.410 2.450 2.400 2.500 82,000 198,200 2.4171 0.737 0.725 0.737 0.722 0.752 272,632 0.7270 -1.21%
2010-03-17 0 2.480 2.400 2.480 2.400 2.520 160,000 393,420 2.4589 0.746 0.722 0.746 0.722 0.758 531,965 0.7396 -0.80%
2010-03-16 0 2.500 2.490 2.530 2.490 2.550 224,000 561,380 2.5062 0.752 0.749 0.761 0.749 0.767 744,751 0.7538 0.81%
2010-03-15 0 2.480 2.400 2.480 2.480 2.480 98,000 243,040 2.4800 0.746 0.722 0.746 0.746 0.746 325,828 0.7459 0.40%
2010-03-12 0 2.470 2.470 2.480 2.400 2.470 146,000 357,200 2.4466 0.743 0.743 0.746 0.722 0.743 485,418 0.7359 0.00%
2010-03-11 0 2.470 2.460 2.480 2.450 2.480 64,000 157,680 2.4638 0.743 0.740 0.746 0.737 0.746 212,786 0.7410 0.00%
2010-03-10 0 2.470 2.440 2.470 2.360 2.470 83,000 203,380 2.4504 0.743 0.734 0.743 0.710 0.743 275,957 0.7370 -0.40%
2010-03-09 0 2.480 2.470 2.490 2.410 2.480 226,000 554,140 2.4519 0.746 0.743 0.749 0.725 0.746 751,400 0.7375 2.90%
2010-03-08 0 2.410 2.400 2.420 2.400 2.410 178,000 428,480 2.4072 0.725 0.722 0.728 0.722 0.725 591,811 0.7240 0.00%
2010-03-05 0 2.410 2.380 2.430 2.300 2.410 542,000 1,288,840 2.3779 0.725 0.716 0.731 0.692 0.725 1,802,031 0.7152 4.78%
2010-03-04 0 2.300 2.300 2.310 2.230 2.300 110,000 249,100 2.2645 0.692 0.692 0.695 0.671 0.692 365,726 0.6811 0.00%
2010-03-03 0 2.300 2.270 2.300 2.200 2.300 754,000 1,706,840 2.2637 0.692 0.683 0.692 0.662 0.692 2,506,884 0.6809 4.55%
2010-03-02 0 2.200 2.180 2.200 2.200 2.230 278,000 614,160 2.2092 0.662 0.656 0.662 0.662 0.671 924,289 0.6645 0.46%
2010-03-01 0 2.190 2.180 2.190 2.180 2.220 90,000 198,620 2.2069 0.659 0.656 0.659 0.656 0.668 299,230 0.6638 1.39%
2010-02-26 0 2.160 2.160 2.200 2.160 2.180 102,000 221,820 2.1747 0.650 0.650 0.662 0.650 0.656 339,128 0.6541 0.00%
2010-02-25 0 2.160 2.160 2.190 2.130 2.190 208,000 453,880 2.1821 0.650 0.650 0.659 0.641 0.659 691,554 0.6563 -1.82%
2010-02-24 0 2.200 2.170 2.200 2.170 2.200 146,000 319,960 2.1915 0.662 0.653 0.662 0.653 0.662 485,418 0.6591 0.00%
2010-02-23 0 2.200 2.180 2.200 2.180 2.250 530,000 1,173,140 2.2135 0.662 0.656 0.662 0.656 0.677 1,762,133 0.6657 0.92%
2010-02-22 0 2.180 2.170 2.180 2.170 2.180 338,000 736,440 2.1788 0.656 0.653 0.656 0.653 0.656 1,123,776 0.6553 2.35%
2010-02-19 0 2.130 2.120 2.130 2.130 2.160 60,000 128,420 2.1403 0.641 0.638 0.641 0.641 0.650 199,487 0.6438 -1.84%
2010-02-18 0 2.170 2.130 2.170 2.180 2.180 12,000 26,160 2.1800 0.653 0.641 0.653 0.656 0.656 39,897 0.6557 0.46%
2010-02-17 0 2.160 2.100 2.180 2.160 2.160 10,000 21,600 2.1600 0.650 0.632 0.656 0.650 0.650 33,248 0.6497 0.00%
2010-02-12 0 2.160 2.120 2.160 2.150 2.170 54,000 116,540 2.1581 0.650 0.638 0.650 0.647 0.653 179,538 0.6491 3.35%
2010-02-11 0 2.090 2.080 2.150 2.090 2.120 120,000 253,200 2.1100 0.629 0.626 0.647 0.629 0.638 398,974 0.6346 0.97%
2010-02-10 0 2.070 2.070 2.100 2.070 2.080 150,000 311,000 2.0733 0.623 0.623 0.632 0.623 0.626 498,717 0.6236 -0.96%
2010-02-09 0 2.090 2.050 2.100 2.030 2.090 188,000 384,860 2.0471 0.629 0.617 0.632 0.611 0.629 625,059 0.6157 -1.42%
2010-02-08 0 2.120 2.060 2.120 2.060 2.120 98,000 203,560 2.0771 0.638 0.620 0.638 0.620 0.638 325,828 0.6247 1.92%
2010-02-05 0 2.080 2.060 2.080 2.080 2.100 240,000 503,600 2.0983 0.626 0.620 0.626 0.626 0.632 797,947 0.6311 -3.26%
2010-02-04 0 2.150 2.100 2.150 2.100 2.150 510,000 1,071,700 2.1014 0.647 0.632 0.647 0.632 0.647 1,695,638 0.6320 1.42%
2010-02-03 0 2.120 2.120 2.150 2.090 2.110 32,000 66,960 2.0925 0.638 0.638 0.647 0.629 0.635 106,393 0.6294 1.44%
2010-02-02 0 2.090 2.090 2.170 2.090 2.160 194,000 408,740 2.1069 0.629 0.629 0.653 0.629 0.650 645,007 0.6337 -2.79%
2010-02-01 0 2.150 2.120 2.160 2.120 2.190 92,000 197,100 2.1424 0.647 0.638 0.650 0.638 0.659 305,880 0.6444 2.38%
2010-01-29 0 2.100 2.100 2.120 2.070 2.120 186,000 390,740 2.1008 0.632 0.632 0.638 0.623 0.638 618,409 0.6318 -0.94%
2010-01-28 0 2.120 2.120 2.150 2.090 2.140 174,000 369,800 2.1253 0.638 0.638 0.647 0.629 0.644 578,512 0.6392 2.42%
2010-01-27 0 2.070 2.060 2.080 2.070 2.140 264,000 553,940 2.0983 0.623 0.620 0.626 0.623 0.644 877,742 0.6311 0.49%
2010-01-26 0 2.060 2.060 2.120 2.060 2.100 270,000 564,740 2.0916 0.620 0.620 0.638 0.620 0.632 897,690 0.6291 -3.74%
2010-01-25 0 2.140 2.120 2.190 2.120 2.140 76,000 161,200 2.1211 0.644 0.638 0.659 0.638 0.644 252,683 0.6380 1.90%
2010-01-22 0 2.100 2.100 2.120 2.090 2.120 802,000 1,695,980 2.1147 0.632 0.632 0.638 0.629 0.638 2,666,473 0.6360 -2.33%
2010-01-21 0 2.150 2.130 2.150 2.100 2.190 178,000 381,820 2.1451 0.647 0.641 0.647 0.632 0.659 591,811 0.6452 3.37%
2010-01-20 0 2.080 2.080 2.120 2.080 2.150 334,000 699,800 2.0952 0.626 0.626 0.638 0.626 0.647 1,110,476 0.6302 -3.26%
2010-01-19 0 2.150 2.140 2.160 2.140 2.160 112,000 240,600 2.1482 0.647 0.644 0.650 0.644 0.650 372,375 0.6461 0.00%
2010-01-18 0 2.150 2.140 2.150 2.140 2.160 204,000 439,320 2.1535 0.647 0.644 0.647 0.644 0.650 678,255 0.6477 -0.92%
2010-01-15 0 2.170 2.160 2.180 2.140 2.170 430,000 932,240 2.1680 0.653 0.650 0.656 0.644 0.653 1,429,655 0.6521 1.40%
2010-01-14 0 2.140 2.120 2.140 2.080 2.140 1,584,000 3,362,700 2.1229 0.644 0.638 0.644 0.626 0.644 5,266,451 0.6385 2.88%
2010-01-13 0 2.080 2.070 2.080 2.070 2.080 348,000 720,720 2.0710 0.626 0.623 0.626 0.623 0.626 1,157,023 0.6229 0.48%
2010-01-12 0 2.070 2.060 2.070 2.050 2.070 1,444,000 2,984,980 2.0672 0.623 0.620 0.623 0.617 0.623 4,800,982 0.6217 0.49%
2010-01-11 0 2.060 2.060 2.070 2.040 2.070 468,000 962,900 2.0575 0.620 0.620 0.623 0.614 0.623 1,555,997 0.6188 -0.48%
2010-01-08 0 2.070 2.050 2.070 2.040 2.070 836,000 1,719,660 2.0570 0.623 0.617 0.623 0.614 0.623 2,779,516 0.6187 1.47%
2010-01-07 0 2.040 2.020 2.050 2.040 2.070 290,000 595,440 2.0532 0.614 0.608 0.617 0.614 0.623 964,186 0.6176 -1.92%
2010-01-06 0 2.080 2.080 2.090 2.010 2.080 118,000 240,720 2.0400 0.626 0.626 0.629 0.605 0.626 392,324 0.6136 3.48%
2010-01-05 0 2.010 2.010 2.030 2.010 2.040 376,000 759,520 2.0200 0.605 0.605 0.611 0.605 0.614 1,250,117 0.6076 0.50%
2010-01-04 0 2.000 1.990 2.040 1.960 2.050 492,000 983,880 1.9998 0.602 0.599 0.614 0.590 0.617 1,635,792 0.6015 -2.44%
2009-12-31 0 2.050 2.050 2.060 2.020 2.050 122,000 247,060 2.0251 0.617 0.617 0.620 0.608 0.617 405,623 0.6091 0.00%
2009-12-30 0 2.050 2.040 2.070 2.030 2.090 234,000 477,880 2.0422 0.617 0.614 0.623 0.611 0.629 777,998 0.6142 -1.91%
2009-12-29 0 2.090 2.080 2.100 2.070 2.100 228,000 477,080 2.0925 0.629 0.626 0.632 0.623 0.632 758,050 0.6294 1.95%
2009-12-28 0 2.100 2.110 2.140 2.100 2.150 216,000 456,080 2.1115 0.617 0.620 0.628 0.617 0.631 735,668 0.6200 -2.33%
2009-12-24 0 2.150 2.150 2.180 2.130 2.150 90,000 192,900 2.1433 0.631 0.631 0.640 0.625 0.631 306,528 0.6293 -1.38%
2009-12-23 0 2.180 2.130 2.180 2.100 2.190 308,000 662,900 2.1523 0.640 0.625 0.640 0.617 0.643 1,049,009 0.6319 4.81%
2009-12-22 0 2.080 2.080 2.120 2.080 2.130 488,000 1,024,880 2.1002 0.611 0.611 0.622 0.611 0.625 1,662,065 0.6166 0.48%
2009-12-21 0 2.070 2.070 2.090 2.060 2.190 872,000 1,836,980 2.1066 0.608 0.608 0.614 0.605 0.643 2,969,920 0.6185 -5.91%
2009-12-18 0 2.200 2.170 2.180 2.130 2.350 3,578,000 7,860,860 2.1970 0.646 0.637 0.640 0.625 0.690 12,186,209 0.6451 15.79%
2009-12-17 0 1.900 1.850 1.900 1.860 1.920 312,000 590,480 1.8926 0.558 0.543 0.558 0.546 0.564 1,062,632 0.5557 -2.56%
2009-12-16 0 1.950 1.930 1.970 1.930 2.000 688,000 1,360,840 1.9780 0.573 0.567 0.578 0.567 0.587 2,343,240 0.5808 -2.50%
2009-12-15 0 2.000 1.990 2.000 1.960 2.020 322,000 642,120 1.9942 0.587 0.584 0.587 0.575 0.593 1,096,691 0.5855 0.50%
2009-12-14 0 1.990 1.980 1.990 1.930 2.020 592,000 1,172,660 1.9808 0.584 0.581 0.584 0.567 0.593 2,016,276 0.5816 3.65%
2009-12-11 0 1.920 1.930 1.940 1.900 1.930 268,000 513,980 1.9178 0.564 0.567 0.570 0.558 0.567 912,774 0.5631 1.05%
2009-12-10 0 1.900 1.880 1.910 1.880 2.000 578,000 1,111,260 1.9226 0.558 0.552 0.561 0.552 0.587 1,968,594 0.5645 -1.04%
2009-12-09 0 1.920 1.910 1.940 1.890 1.980 452,000 875,640 1.9373 0.564 0.561 0.570 0.555 0.581 1,539,454 0.5688 -4.95%
2009-12-08 0 2.020 2.010 2.020 1.960 2.090 1,072,000 2,170,340 2.0246 0.593 0.590 0.593 0.575 0.614 3,651,095 0.5944 -6.05%
2009-12-07 0 2.150 2.140 2.160 1.990 2.170 1,408,000 2,944,160 2.0910 0.631 0.628 0.634 0.584 0.637 4,795,467 0.6139 8.04%
2009-12-04 0 1.990 1.970 2.000 1.900 1.990 1,220,000 2,368,680 1.9415 0.584 0.578 0.587 0.558 0.584 4,155,164 0.5701 4.74%
2009-12-03 0 1.900 1.900 1.910 1.860 1.910 322,000 610,840 1.8970 0.558 0.558 0.561 0.546 0.561 1,096,691 0.5570 -0.52%
2009-12-02 0 1.910 1.870 1.910 1.850 1.910 498,000 942,060 1.8917 0.561 0.549 0.561 0.543 0.561 1,696,124 0.5554 1.60%
2009-12-01 0 1.880 1.880 1.900 1.760 1.990 1,050,000 1,951,500 1.8586 0.552 0.552 0.558 0.517 0.584 3,576,165 0.5457 6.82%
2009-11-30 0 1.760 1.750 1.760 1.720 1.780 290,000 509,140 1.7557 0.517 0.514 0.517 0.505 0.523 987,703 0.5155 4.76%
2009-11-27 0 1.680 1.670 1.730 1.660 1.760 496,000 843,060 1.6997 0.493 0.490 0.508 0.487 0.517 1,689,312 0.4991 -3.45%
2009-11-26 0 1.740 1.720 1.730 1.700 1.750 354,000 614,240 1.7351 0.511 0.505 0.508 0.499 0.514 1,205,679 0.5095 4.19%
2009-11-25 0 1.670 1.670 1.700 1.670 1.670 22,000 36,740 1.6700 0.490 0.490 0.499 0.490 0.490 74,929 0.4903 0.00%
2009-11-24 0 1.670 1.650 1.690 1.670 1.700 112,000 189,400 1.6911 0.490 0.484 0.496 0.490 0.499 381,458 0.4965 0.00%
2009-11-23 0 1.670 1.670 1.680 - - 0 0 - 0.490 0.490 0.493 - - 0 - 0.00%
2009-11-20 0 1.670 1.670 1.720 1.670 1.670 26,000 43,420 1.6700 0.490 0.490 0.505 0.490 0.490 88,553 0.4903 0.00%
2009-11-19 0 1.670 1.670 1.720 - - 0 0 - 0.490 0.490 0.505 - - 0 - 0.00%
2009-11-18 0 1.670 1.660 1.680 1.670 1.670 30,000 50,100 1.6700 0.490 0.487 0.493 0.490 0.490 102,176 0.4903 -0.60%
2009-11-17 0 1.680 1.680 1.700 1.680 1.720 126,000 213,020 1.6906 0.493 0.493 0.499 0.493 0.505 429,140 0.4964 1.20%
2009-11-16 0 1.660 1.660 1.700 1.630 1.700 406,000 670,600 1.6517 0.487 0.487 0.499 0.479 0.499 1,382,784 0.4850 -2.35%
2009-11-13 0 1.700 1.700 1.720 1.660 1.700 132,000 221,880 1.6809 0.499 0.499 0.505 0.487 0.499 449,575 0.4935 -1.73%
2009-11-12 0 1.730 1.720 1.750 1.720 1.750 222,000 384,400 1.7315 0.508 0.505 0.514 0.505 0.514 756,104 0.5084 0.58%
2009-11-11 0 1.720 1.710 1.730 1.720 1.730 66,000 113,880 1.7255 0.505 0.502 0.508 0.505 0.508 224,788 0.5066 0.58%
2009-11-10 0 1.710 1.710 1.730 1.710 1.710 46,000 79,060 1.7187 0.502 0.502 0.508 0.502 0.502 156,670 0.5046 0.00%
2009-11-09 0 1.710 1.700 1.730 1.710 1.720 40,000 68,420 1.7105 0.502 0.499 0.508 0.502 0.505 136,235 0.5022 -0.58%
2009-11-06 0 1.720 1.710 1.720 1.700 1.720 154,000 262,800 1.7065 0.505 0.502 0.505 0.499 0.505 524,504 0.5010 2.38%
2009-11-05 0 1.680 1.680 1.740 1.670 1.690 54,000 90,660 1.6789 0.493 0.493 0.511 0.490 0.496 183,917 0.4929 -1.18%
2009-11-04 0 1.700 1.680 1.740 1.700 1.700 20,000 34,000 1.7000 0.499 0.493 0.511 0.499 0.499 68,117 0.4991 2.41%
2009-11-03 0 1.660 1.660 1.690 1.660 1.720 228,000 382,220 1.6764 0.487 0.487 0.496 0.487 0.505 776,539 0.4922 0.00%
2009-11-02 0 1.660 1.640 1.660 1.620 1.660 200,000 330,840 1.6542 0.487 0.482 0.487 0.476 0.487 681,174 0.4857 3.11%
2009-10-30 0 1.610 1.600 1.610 1.610 1.610 136,000 218,960 1.6100 0.473 0.470 0.473 0.473 0.473 463,199 0.4727 0.62%
2009-10-29 0 1.600 1.590 1.600 1.580 1.620 228,000 364,360 1.5981 0.470 0.467 0.470 0.464 0.476 776,539 0.4692 -4.19%
2009-10-28 0 1.670 1.430 1.750 1.500 1.680 280,000 462,500 1.6518 0.490 0.420 0.514 0.440 0.493 953,644 0.4850 -3.47%
2009-10-27 0 1.730 1.700 1.750 1.700 1.750 130,000 224,300 1.7254 0.508 0.499 0.514 0.499 0.514 442,763 0.5066 1.76%
2009-10-23 0 1.700 1.700 1.750 1.670 1.750 568,000 972,880 1.7128 0.499 0.499 0.514 0.490 0.514 1,934,535 0.5029 0.59%
2009-10-22 0 1.690 1.680 1.710 1.690 1.700 70,000 118,500 1.6929 0.496 0.493 0.502 0.496 0.499 238,411 0.4970 -1.74%
2009-10-21 0 1.720 1.700 1.720 1.700 1.730 174,000 298,820 1.7174 0.505 0.499 0.505 0.499 0.508 592,622 0.5042 3.61%
2009-10-20 0 1.660 1.660 1.700 1.660 1.660 12,000 19,920 1.6600 0.487 0.487 0.499 0.487 0.487 40,870 0.4874 -2.92%
2009-10-19 0 1.710 1.650 1.710 1.640 1.720 66,000 111,500 1.6894 0.502 0.484 0.502 0.482 0.505 224,788 0.4960 4.27%
2009-10-16 0 1.640 1.640 1.680 1.640 1.650 50,000 82,100 1.6420 0.482 0.482 0.493 0.482 0.484 170,294 0.4821 -2.38%
2009-10-15 0 1.680 1.670 1.690 1.610 1.690 150,000 248,880 1.6592 0.493 0.490 0.496 0.473 0.496 510,881 0.4872 0.00%
2009-10-14 0 1.680 1.670 1.700 1.650 1.710 174,000 294,240 1.6910 0.493 0.490 0.499 0.484 0.502 592,622 0.4965 3.07%
2009-10-13 0 1.630 1.620 1.630 1.600 1.630 132,000 214,060 1.6217 0.479 0.476 0.479 0.470 0.479 449,575 0.4761 2.52%
2009-10-12 0 1.590 1.590 1.610 1.560 1.610 155,000 246,360 1.5894 0.467 0.467 0.473 0.458 0.473 527,910 0.4667 1.92%
2009-10-09 0 1.560 1.500 1.570 1.540 1.560 151,000 234,220 1.5511 0.458 0.440 0.461 0.452 0.458 514,287 0.4554 4.00%
2009-10-08 0 1.500 1.500 1.540 1.480 1.550 164,000 249,940 1.5240 0.440 0.440 0.452 0.435 0.455 558,563 0.4475 1.35%
2009-10-07 0 1.480 1.470 1.490 1.470 1.500 80,000 118,100 1.4763 0.435 0.432 0.437 0.432 0.440 272,470 0.4334 1.37%
2009-10-06 0 1.460 1.460 1.500 1.460 1.490 114,000 167,860 1.4725 0.429 0.429 0.440 0.429 0.437 388,269 0.4323 2.10%
2009-10-05 0 1.430 1.430 1.450 1.430 1.430 72,000 103,643 1.4395 0.420 0.420 0.426 0.420 0.420 245,223 0.4226 -1.38%
2009-10-02 0 1.450 1.450 1.490 1.400 1.460 254,000 362,180 1.4259 0.426 0.426 0.437 0.411 0.429 865,091 0.4187 -0.68%
2009-09-30 0 1.460 1.440 1.460 1.450 1.460 146,000 212,300 1.4541 0.429 0.423 0.429 0.426 0.429 497,257 0.4269 0.69%
2009-09-29 0 1.450 1.420 1.480 1.450 1.460 322,000 467,680 1.4524 0.426 0.417 0.435 0.426 0.429 1,096,691 0.4264 0.00%
2009-09-28 0 1.450 1.430 1.450 1.430 1.460 2,430,000 3,523,460 1.4500 0.426 0.420 0.426 0.420 0.429 8,276,268 0.4257 -0.68%
2009-09-25 0 1.460 1.450 1.480 1.460 1.460 20,000 29,200 1.4600 0.429 0.426 0.435 0.429 0.429 68,117 0.4287 0.00%
2009-09-24 0 1.460 1.450 1.500 1.420 1.460 130,000 187,360 1.4412 0.429 0.426 0.440 0.417 0.429 442,763 0.4232 2.10%
2009-09-23 0 1.430 1.420 1.450 1.430 1.450 306,000 442,700 1.4467 0.420 0.417 0.426 0.420 0.426 1,042,197 0.4248 -1.38%
2009-09-22 0 1.450 1.430 1.450 1.440 1.450 192,000 278,200 1.4490 0.426 0.420 0.426 0.423 0.426 653,927 0.4254 0.00%
2009-09-21 0 1.450 1.450 1.480 1.420 1.460 158,000 228,300 1.4449 0.426 0.426 0.435 0.417 0.429 538,128 0.4242 -2.03%
2009-09-18 0 1.480 1.480 1.500 1.470 1.500 360,000 533,540 1.4821 0.435 0.435 0.440 0.432 0.440 1,226,114 0.4351 -1.33%
2009-09-17 0 1.500 1.490 1.520 1.480 1.500 136,000 202,960 1.4924 0.440 0.437 0.446 0.435 0.440 463,199 0.4382 2.74%
2009-09-16 0 1.460 1.460 1.530 1.460 1.460 34,000 49,640 1.4600 0.429 0.429 0.449 0.429 0.429 115,800 0.4287 -3.31%
2009-09-15 0 1.510 1.480 1.540 - - 0 0 - 0.443 0.435 0.452 - - 0 - 0.00%
2009-09-14 0 1.510 1.510 1.530 1.480 1.510 70,000 104,000 1.4857 0.443 0.443 0.449 0.435 0.443 238,411 0.4362 -1.95%
2009-09-11 0 1.540 1.470 1.540 - - 0 0 - 0.452 0.432 0.452 - - 0 - 0.00%
2009-09-10 0 1.540 1.450 1.560 - - 0 0 - 0.452 0.426 0.458 - - 0 - 0.00%
2009-09-09 0 1.540 1.500 1.540 1.450 1.550 318,000 471,860 1.4838 0.452 0.440 0.452 0.426 0.455 1,083,067 0.4357 6.21%
2009-09-08 0 1.450 1.450 1.480 1.450 1.460 138,000 200,500 1.4529 0.426 0.426 0.435 0.426 0.429 470,010 0.4266 -0.68%
2009-09-07 0 1.460 1.460 1.480 1.460 1.480 240,000 353,720 1.4738 0.429 0.429 0.435 0.429 0.435 817,409 0.4327 -3.31%
2009-09-04 0 1.510 1.480 1.520 1.480 1.510 236,000 351,460 1.4892 0.443 0.435 0.446 0.435 0.443 803,786 0.4373 2.72%
2009-09-03 0 1.470 1.440 1.470 1.430 1.470 98,000 143,260 1.4618 0.432 0.423 0.432 0.420 0.432 333,775 0.4292 0.00%
2009-09-02 0 1.470 1.460 1.480 1.470 1.480 162,000 239,200 1.4765 0.432 0.429 0.435 0.432 0.435 551,751 0.4335 0.68%
2009-09-01 0 1.460 1.440 1.490 1.400 1.460 106,000 152,220 1.4360 0.429 0.423 0.437 0.411 0.429 361,022 0.4216 0.00%
2009-08-31 0 1.460 1.420 1.470 1.410 1.460 332,000 479,200 1.4434 0.429 0.417 0.432 0.414 0.429 1,130,749 0.4238 -2.67%
2009-08-28 0 1.500 1.480 1.500 1.480 1.510 178,000 267,120 1.5007 0.440 0.435 0.440 0.435 0.443 606,245 0.4406 -1.96%
2009-08-27 0 1.530 1.530 1.550 1.490 1.550 460,000 702,900 1.5280 0.449 0.449 0.455 0.437 0.455 1,566,701 0.4486 -3.16%
2009-08-26 0 1.580 1.570 1.580 1.560 1.630 356,000 567,460 1.5940 0.464 0.461 0.464 0.458 0.479 1,212,490 0.4680 -1.25%
2009-08-25 0 1.600 1.560 1.600 1.540 1.650 302,000 475,220 1.5736 0.470 0.458 0.470 0.452 0.484 1,028,573 0.4620 3.90%
2009-08-24 0 1.540 1.540 1.610 1.530 1.660 302,000 483,000 1.5993 0.452 0.452 0.473 0.449 0.487 1,028,573 0.4696 -4.35%
2009-08-21 0 1.610 1.610 1.650 1.580 1.650 180,000 290,200 1.6122 0.473 0.473 0.484 0.464 0.484 613,057 0.4734 3.21%
2009-08-20 0 1.560 1.560 1.570 1.560 1.580 184,800 291,024 1.5748 0.458 0.458 0.461 0.458 0.464 629,405 0.4624 1.96%
2009-08-19 0 1.530 1.530 1.540 1.500 1.540 920,000 1,382,480 1.5027 0.449 0.449 0.452 0.440 0.452 3,133,402 0.4412 2.00%
2009-08-18 0 1.500 1.490 1.520 1.450 1.530 506,000 749,260 1.4808 0.440 0.437 0.446 0.426 0.449 1,723,371 0.4348 0.00%
2009-08-17 0 1.500 1.480 1.540 1.500 1.550 268,000 409,300 1.5272 0.440 0.435 0.452 0.440 0.455 912,774 0.4484 -7.41%
2009-08-14 0 1.620 1.620 1.650 1.620 1.630 130,000 211,440 1.6265 0.476 0.476 0.484 0.476 0.479 442,763 0.4775 -1.82%
2009-08-13 0 1.650 1.650 1.670 1.620 1.680 278,000 459,900 1.6543 0.484 0.484 0.490 0.476 0.493 946,832 0.4857 -2.94%
2009-08-12 0 1.700 1.700 1.710 1.670 1.710 272,000 458,440 1.6854 0.499 0.499 0.502 0.490 0.502 926,397 0.4949 -2.86%
2009-08-11 0 1.750 1.720 1.750 1.710 1.790 370,000 645,900 1.7457 0.514 0.505 0.514 0.502 0.526 1,260,173 0.5125 2.34%
2009-08-10 0 1.830 1.850 1.870 1.820 1.900 1,192,000 2,208,280 1.8526 0.502 0.508 0.513 0.499 0.521 4,344,697 0.5083 -1.08%
2009-08-07 0 1.850 1.850 1.870 1.810 1.890 678,000 1,260,020 1.8584 0.508 0.508 0.513 0.497 0.519 2,471,229 0.5099 0.00%
2009-08-06 0 1.850 1.850 1.880 1.830 1.930 938,000 1,752,460 1.8683 0.508 0.508 0.516 0.502 0.530 3,418,898 0.5126 -4.15%
2009-08-05 0 1.930 1.910 1.930 1.900 1.990 608,000 1,175,840 1.9339 0.530 0.524 0.530 0.521 0.546 2,216,087 0.5306 -1.53%
2009-08-04 0 1.960 1.930 1.960 1.910 2.000 1,416,000 2,798,640 1.9764 0.538 0.530 0.538 0.524 0.549 5,161,151 0.5423 0.51%
2009-08-03 0 1.950 1.930 1.940 1.820 1.960 1,428,000 2,679,780 1.8766 0.535 0.530 0.532 0.499 0.538 5,204,889 0.5149 7.73%
2009-07-31 0 1.810 1.800 1.810 1.740 1.830 544,000 976,500 1.7950 0.497 0.494 0.497 0.477 0.502 1,982,815 0.4925 4.02%
2009-07-30 0 1.740 1.730 1.740 1.710 1.750 212,000 366,760 1.7300 0.477 0.475 0.477 0.469 0.480 772,715 0.4746 -0.57%
2009-07-29 0 1.750 1.740 1.760 1.700 1.780 526,000 919,160 1.7475 0.480 0.477 0.483 0.466 0.488 1,917,207 0.4794 -1.69%
2009-07-28 0 1.780 1.770 1.780 1.710 1.820 718,000 1,275,340 1.7762 0.488 0.486 0.488 0.469 0.499 2,617,024 0.4873 4.09%
2009-07-27 0 1.710 1.710 1.740 1.690 1.810 1,556,000 2,729,300 1.7540 0.469 0.469 0.477 0.464 0.497 5,671,434 0.4812 -2.29%
2009-07-24 0 1.750 1.750 1.790 1.730 1.860 1,108,000 1,992,960 1.7987 0.480 0.480 0.491 0.475 0.510 4,038,527 0.4935 -2.78%
2009-07-23 0 1.800 1.790 1.800 1.690 1.830 3,430,000 6,102,440 1.7791 0.494 0.491 0.494 0.464 0.502 12,501,940 0.4881 2.86%
2009-07-22 0 1.750 1.710 1.770 1.640 1.750 1,546,000 2,629,680 1.7010 0.480 0.469 0.486 0.450 0.480 5,634,985 0.4667 6.71%
2009-07-21 0 1.640 1.620 1.650 1.600 1.660 1,006,000 1,641,020 1.6312 0.450 0.444 0.453 0.439 0.455 3,666,750 0.4475 1.86%
2009-07-20 0 1.610 1.610 1.630 1.590 1.640 1,344,000 2,170,560 1.6150 0.442 0.442 0.447 0.436 0.450 4,898,719 0.4431 1.26%
2009-07-17 0 1.590 1.570 1.590 1.540 1.590 344,000 538,080 1.5642 0.436 0.431 0.436 0.423 0.436 1,253,839 0.4291 0.00%
2009-07-16 0 1.590 1.570 1.590 1.560 1.630 1,006,000 1,611,580 1.6020 0.436 0.431 0.436 0.428 0.447 3,666,750 0.4395 0.63%
2009-07-15 0 1.580 1.580 1.590 1.530 1.680 2,002,000 3,225,200 1.6110 0.433 0.433 0.436 0.420 0.461 7,297,050 0.4420 2.60%
2009-07-14 0 1.540 1.530 1.550 1.490 1.540 1,114,000 1,699,560 1.5256 0.423 0.420 0.425 0.409 0.423 4,060,397 0.4186 4.76%
2009-07-13 0 1.470 1.470 1.500 1.460 1.570 1,338,000 2,000,740 1.4953 0.403 0.403 0.412 0.401 0.431 4,876,850 0.4103 -6.37%
2009-07-10 0 1.570 1.560 1.570 1.550 1.710 1,300,000 2,073,120 1.5947 0.431 0.428 0.431 0.425 0.469 4,738,344 0.4375 -7.10%
2009-07-09 0 1.690 1.700 1.710 1.400 1.720 5,352,000 8,524,200 1.5927 0.464 0.466 0.469 0.384 0.472 19,507,400 0.4370 56.48%
2009-07-08 0 1.080 1.010 1.080 1.080 1.100 120,000 130,680 1.0890 0.296 0.277 0.296 0.296 0.302 437,386 0.2988 0.00%
2009-07-07 0 1.080 1.010 1.080 1.010 1.100 162,000 170,500 1.0525 0.296 0.277 0.296 0.277 0.302 590,471 0.2888 1.89%
2009-07-06 0 1.060 1.010 1.080 1.040 1.060 66,000 69,680 1.0558 0.291 0.277 0.296 0.285 0.291 240,562 0.2897 1.92%
2009-07-03 0 1.040 0.980 1.060 1.040 1.040 18,000 18,720 1.0400 0.285 0.269 0.291 0.285 0.285 65,608 0.2853 1.96%
2009-07-02 0 1.020 0.910 1.060 - - 0 0 - 0.280 0.250 0.291 - - 0 - 0.00%
2009-06-30 0 1.020 1.020 1.080 - - 0 0 - 0.280 0.280 0.296 - - 0 - 0.00%
2009-06-29 0 1.020 1.020 1.100 1.020 1.030 20,000 20,480 1.0240 0.280 0.280 0.302 0.280 0.283 72,898 0.2809 -1.92%
2009-06-26 0 1.040 1.040 1.100 - - 0 0 - 0.285 0.285 0.302 - - 0 - 0.00%
2009-06-25 0 1.040 1.040 1.100 1.030 1.030 28,000 28,840 1.0300 0.285 0.285 0.302 0.283 0.283 102,057 0.2826 -0.95%
2009-06-24 0 1.050 1.030 1.080 1.050 1.050 50,000 52,500 1.0500 0.288 0.283 0.296 0.288 0.288 182,244 0.2881 1.94%
2009-06-23 0 1.030 1.020 1.030 - - 0 0 - 0.283 0.280 0.283 - - 0 - -6.36%
2009-06-22 0 1.100 1.020 1.100 1.100 1.100 58,000 63,800 1.1000 0.302 0.280 0.302 0.302 0.302 211,403 0.3018 11.11%
2009-06-19 0 0.990 0.990 1.030 0.990 1.100 250,000 263,260 1.0530 0.272 0.272 0.283 0.272 0.302 911,220 0.2889 -5.71%
2009-06-18 0 1.050 0.950 1.100 - - 2,000 2,200 1.1000 0.288 0.261 0.302 - - 7,290 0.3018 0.00%
2009-06-17 0 1.050 0.940 1.050 - - 0 0 - 0.288 0.258 0.288 - - 0 - -4.55%
2009-06-16 0 1.100 0.920 0.930 - - 0 0 - 0.302 0.252 0.255 - - 0 - 0.00%
2009-06-15 0 1.100 1.040 1.100 - - 0 0 - 0.302 0.285 0.302 - - 0 - 0.00%
2009-06-12 0 1.100 1.030 1.130 1.100 1.100 20,000 22,000 1.1000 0.302 0.283 0.310 0.302 0.302 72,898 0.3018 0.00%
2009-06-11 0 1.100 1.080 1.130 1.080 1.110 126,000 138,640 1.1003 0.302 0.296 0.310 0.296 0.305 459,255 0.3019 3.77%
2009-06-10 0 1.060 1.060 1.090 - - 0 0 - 0.291 0.291 0.299 - - 0 - 2.91%
2009-06-09 0 1.030 1.020 1.030 1.050 1.050 50,000 52,500 1.0500 0.283 0.280 0.283 0.288 0.288 182,244 0.2881 -1.90%
2009-06-08 0 1.050 1.050 1.090 1.050 1.050 50,000 52,500 1.0500 0.288 0.288 0.299 0.288 0.288 182,244 0.2881 2.94%
2009-06-05 0 1.020 1.020 1.050 1.000 1.000 28,000 28,200 1.0071 0.280 0.280 0.288 0.274 0.274 102,057 0.2763 2.00%
2009-06-04 0 1.000 1.000 1.020 1.000 1.020 62,000 63,200 1.0194 0.274 0.274 0.280 0.274 0.280 225,983 0.2797 -2.91%
2009-06-03 0 1.030 1.030 1.050 1.030 1.030 42,000 43,260 1.0300 0.283 0.283 0.288 0.283 0.283 153,085 0.2826 0.00%
2009-06-02 0 1.030 1.020 1.050 1.020 1.030 332,000 341,060 1.0273 0.283 0.280 0.288 0.280 0.283 1,210,100 0.2818 6.19%
2009-06-01 0 0.970 1.000 1.010 1.000 1.000 8,000 8,000 1.0000 0.266 0.274 0.277 0.274 0.274 29,159 0.2744 1.04%
2009-05-29 0 0.960 0.920 1.010 - - 0 0 - 0.263 0.252 0.277 - - 0 - 0.00%
2009-05-27 0 0.960 0.960 1.010 - - 0 0 - 0.263 0.263 0.277 - - 0 - 0.00%
2009-05-26 0 0.960 0.960 1.010 0.960 0.960 10,000 9,600 0.9600 0.263 0.263 0.277 0.263 0.263 36,449 0.2634 0.00%
2009-05-25 0 0.960 0.900 1.000 0.960 1.020 146,000 140,760 0.9641 0.263 0.247 0.274 0.263 0.280 532,153 0.2645 3.23%
2009-05-22 0 0.930 0.910 1.120 - - 0 0 - 0.255 0.250 0.307 - - 0 - 0.00%
2009-05-21 0 0.930 0.900 1.000 0.930 0.930 40,000 37,200 0.9300 0.255 0.247 0.274 0.255 0.255 145,795 0.2552 -2.11%
2009-05-20 0 0.950 0.950 1.020 0.950 0.980 12,000 11,480 0.9567 0.261 0.261 0.280 0.261 0.269 43,739 0.2625 -4.04%
2009-05-19 0 0.990 0.990 1.000 0.980 0.990 202,000 199,780 0.9890 0.272 0.272 0.274 0.269 0.272 736,266 0.2713 0.00%
2009-05-18 0 0.990 0.950 0.990 0.940 0.990 206,000 195,440 0.9487 0.272 0.261 0.272 0.258 0.272 750,845 0.2603 3.13%
2009-05-15 0 0.960 0.960 0.990 0.940 0.960 110,000 105,140 0.9558 0.263 0.263 0.272 0.258 0.263 400,937 0.2622 4.35%
2009-05-14 0 0.920 0.890 0.940 - - 0 0 - 0.252 0.244 0.258 - - 0 - 0.00%
2009-05-13 0 0.920 0.880 0.930 - - 0 0 - 0.252 0.241 0.255 - - 0 - 0.00%
2009-05-12 0 0.920 0.910 0.960 - - 0 0 - 0.252 0.250 0.263 - - 0 - 0.00%
2009-05-11 0 0.920 0.900 0.940 0.900 0.920 52,000 47,800 0.9192 0.252 0.247 0.258 0.247 0.252 189,534 0.2522 2.22%
2009-05-08 0 0.900 0.880 0.900 - - 0 0 - 0.247 0.241 0.247 - - 0 - 0.00%
2009-05-07 0 0.900 0.870 0.910 0.890 0.900 418,000 373,700 0.8940 0.247 0.239 0.250 0.244 0.247 1,523,560 0.2453 9.76%
2009-05-06 0 0.820 0.820 0.930 - - 0 0 - 0.225 0.225 0.255 - - 0 - 0.00%
2009-05-05 0 0.820 0.820 0.930 0.820 0.850 20,000 16,940 0.8470 0.225 0.225 0.255 0.225 0.233 72,898 0.2324 -7.87%
2009-05-04 0 0.890 0.890 0.910 0.870 0.910 338,000 298,580 0.8834 0.244 0.244 0.250 0.239 0.250 1,231,970 0.2424 3.49%
2009-04-30 0 0.860 0.840 0.870 - - 0 0 - 0.236 0.230 0.239 - - 0 - 0.00%
2009-04-29 0 0.860 0.840 0.860 - - 0 0 - 0.236 0.230 0.236 - - 0 - 0.00%
2009-04-28 0 0.860 0.800 0.860 0.870 0.870 26,000 21,880 0.8415 0.236 0.219 0.236 0.239 0.239 94,767 0.2309 0.00%
2009-04-27 0 0.860 0.780 0.870 - - 0 0 - 0.236 0.214 0.239 - - 0 - 0.00%
2009-04-24 0 0.860 0.790 0.860 - - 0 0 - 0.236 0.217 0.236 - - 0 - 0.00%
2009-04-23 0 0.860 0.800 0.860 - - 0 0 - 0.236 0.219 0.236 - - 0 - 0.00%
2009-04-22 0 0.860 0.830 0.870 - - 0 0 - 0.236 0.228 0.239 - - 0 - 0.00%
2009-04-21 0 0.860 0.850 0.860 0.850 0.860 16,000 13,740 0.8588 0.236 0.233 0.236 0.233 0.236 58,318 0.2356 2.38%
2009-04-20 0 0.840 0.820 0.880 - - 0 0 - 0.230 0.225 0.241 - - 0 - 0.00%
2009-04-17 0 0.840 0.800 0.880 - - 0 0 - 0.230 0.219 0.241 - - 0 - 0.00%
2009-04-16 0 0.840 0.810 0.880 - - 0 0 - 0.230 0.222 0.241 - - 0 - 0.00%
2009-04-15 0 0.840 0.800 0.890 0.840 0.840 110,000 92,400 0.8400 0.230 0.219 0.244 0.230 0.230 400,937 0.2305 5.00%
2009-04-14 0 0.800 0.800 0.840 0.800 0.800 20,000 16,000 0.8000 0.219 0.219 0.230 0.219 0.219 72,898 0.2195 0.00%
2009-04-09 0 0.800 0.730 0.920 - - 0 0 - 0.219 0.200 0.252 - - 0 - 0.00%
2009-04-08 0 0.800 0.670 0.890 - - 0 0 - 0.219 0.184 0.244 - - 0 - 0.00%
2009-04-07 0 0.800 0.750 0.890 - - 0 0 - 0.219 0.206 0.244 - - 0 - 0.00%
2009-04-06 0 0.800 0.750 0.880 - - 0 0 - 0.219 0.206 0.241 - - 0 - 0.00%
2009-04-03 0 0.800 0.800 0.880 0.800 0.800 20,000 16,000 0.8000 0.219 0.219 0.241 0.219 0.219 72,898 0.2195 -2.44%
2009-04-02 0 0.820 0.800 0.890 - - 0 0 - 0.225 0.219 0.244 - - 0 - 0.00%
2009-04-01 0 0.820 0.800 0.850 - - 0 0 - 0.225 0.219 0.233 - - 0 - 0.00%
2009-03-31 0 0.820 0.790 0.900 - - 0 0 - 0.225 0.217 0.247 - - 0 - 0.00%
2009-03-30 0 0.820 0.800 0.870 - - 0 0 - 0.225 0.219 0.239 - - 0 - 0.00%
2009-03-27 0 0.820 0.820 0.880 - - 0 0 - 0.225 0.225 0.241 - - 0 - 2.50%
2009-03-26 0 0.800 0.890 0.900 0.800 0.800 18,000 14,400 0.8000 0.219 0.244 0.247 0.219 0.219 65,608 0.2195 -1.23%
2009-03-25 0 0.810 0.810 0.840 - - 0 0 - 0.222 0.222 0.230 - - 0 - 1.25%
2009-03-24 0 0.800 0.800 0.860 - - 0 0 - 0.219 0.219 0.236 - - 0 - 0.00%
2009-03-23 0 0.800 0.800 0.840 0.800 0.800 22,000 17,600 0.8000 0.219 0.219 0.230 0.219 0.219 80,187 0.2195 0.00%
2009-03-20 0 0.800 0.780 0.870 - - 0 0 - 0.219 0.214 0.239 - - 0 - 0.00%
2009-03-19 0 0.800 0.770 0.900 - - 0 0 - 0.219 0.211 0.247 - - 0 - 0.00%
2009-03-18 0 0.800 0.800 0.860 0.770 0.770 32,000 24,640 0.7700 0.219 0.219 0.236 0.211 0.211 116,636 0.2113 1.27%
2009-03-17 0 0.790 0.760 0.900 - - 0 0 - 0.217 0.209 0.247 - - 0 - 0.00%
2009-03-16 0 0.790 0.750 0.840 - - 0 0 - 0.217 0.206 0.230 - - 0 - 0.00%
2009-03-13 0 0.790 0.750 0.830 - - 0 0 - 0.217 0.206 0.228 - - 0 - 0.00%
2009-03-12 0 0.790 0.750 0.840 - - 0 0 - 0.217 0.206 0.230 - - 0 - 0.00%
2009-03-11 0 0.790 0.750 0.810 - - 110,000 88,000 0.8000 0.217 0.206 0.222 - - 400,937 0.2195 0.00%
2009-03-10 0 0.790 0.790 0.800 - - 32,000 24,960 0.7800 0.217 0.217 0.219 - - 116,636 0.2140 1.28%
2009-03-09 0 0.780 0.780 0.800 0.780 0.780 8,000 6,240 0.7800 0.214 0.214 0.219 0.214 0.214 29,159 0.2140 0.00%
2009-03-06 0 0.780 0.780 0.850 - - 0 0 - 0.214 0.214 0.233 - - 0 - 0.00%
2009-03-05 0 0.780 0.780 0.850 - - 0 0 - 0.214 0.214 0.233 - - 0 - 0.00%
2009-03-04 0 0.780 0.780 0.950 - - 0 0 - 0.214 0.214 0.261 - - 0 - 0.00%
2009-03-03 0 0.780 0.760 0.940 0.780 0.780 50,880 39,616 0.7786 0.214 0.209 0.258 0.214 0.214 185,452 0.2136 -2.50%
2009-03-02 0 0.800 0.780 0.800 - - 8,000 6,240 0.7800 0.219 0.214 0.219 - - 29,159 0.2140 0.00%
2009-02-27 0 0.800 0.780 0.850 - - 0 0 - 0.219 0.214 0.233 - - 0 - 0.00%
2009-02-26 0 0.800 0.780 0.850 - - 0 0 - 0.219 0.214 0.233 - - 0 - 0.00%
2009-02-25 0 0.800 0.800 0.830 - - 0 0 - 0.219 0.219 0.228 - - 0 - 0.00%
2009-02-24 0 0.800 0.760 0.800 0.800 0.800 34,000 27,200 0.8000 0.219 0.209 0.219 0.219 0.219 123,926 0.2195 0.00%
2009-02-23 0 0.800 0.790 0.810 - - 0 0 - 0.219 0.217 0.222 - - 0 - 0.00%
2009-02-20 0 0.800 0.800 0.810 - - 0 0 - 0.219 0.219 0.222 - - 0 - 0.00%
2009-02-19 0 0.800 0.790 0.810 0.800 0.800 198,000 158,400 0.8000 0.219 0.217 0.222 0.219 0.219 721,686 0.2195 0.00%
2009-02-18 0 0.800 0.790 0.800 0.800 0.800 2,000 1,600 0.8000 0.219 0.217 0.219 0.219 0.219 7,290 0.2195 0.00%
2009-02-17 0 0.800 0.790 0.810 0.800 0.800 162,000 129,600 0.8000 0.219 0.217 0.222 0.219 0.219 590,471 0.2195 0.00%
2009-02-16 0 0.800 0.790 0.840 0.800 0.800 50,000 40,000 0.8000 0.219 0.217 0.230 0.219 0.219 182,244 0.2195 -1.23%
2009-02-13 0 0.810 0.810 0.820 0.800 0.800 22,000 17,600 0.8000 0.222 0.222 0.225 0.219 0.219 80,187 0.2195 2.53%
2009-02-12 0 0.790 0.770 0.800 0.790 0.800 32,000 25,480 0.7963 0.217 0.211 0.219 0.217 0.219 116,636 0.2185 0.00%
2009-02-11 0 0.790 0.790 0.800 0.790 0.800 18,000 14,320 0.7956 0.217 0.217 0.219 0.217 0.219 65,608 0.2183 0.00%
2009-02-10 0 0.790 0.790 0.850 - - 6,000 4,680 0.7800 0.217 0.217 0.233 - - 21,869 0.2140 3.95%
2009-02-09 0 0.760 0.760 - - - 0 0 - 0.209 0.209 - - - 0 - 0.00%
2009-02-06 0 0.760 0.760 0.800 0.760 0.760 82,000 62,320 0.7600 0.209 0.209 0.219 0.209 0.209 298,880 0.2085 0.00%
2009-02-05 0 0.760 0.730 0.850 - - 0 0 - 0.209 0.200 0.233 - - 0 - 0.00%
2009-02-04 0 0.760 0.720 0.800 - - 0 0 - 0.209 0.198 0.219 - - 0 - 0.00%
2009-02-03 0 0.760 0.720 0.800 - - 0 0 - 0.209 0.198 0.219 - - 0 - 0.00%
2009-02-02 0 0.760 0.760 0.850 0.750 0.750 40,000 30,000 0.7500 0.209 0.209 0.233 0.206 0.206 145,795 0.2058 -7.32%
2009-01-30 0 0.820 0.750 0.850 - - 0 0 - 0.225 0.206 0.233 - - 0 - 0.00%
2009-01-29 0 0.820 0.750 0.850 - - 0 0 - 0.225 0.206 0.233 - - 0 - 0.00%
2009-01-23 0 0.820 0.750 0.820 - - 0 0 - 0.225 0.206 0.225 - - 0 - 0.00%
2009-01-22 0 0.820 0.760 0.820 - - 0 0 - 0.225 0.209 0.225 - - 0 - 0.00%
2009-01-21 0 0.820 0.770 0.820 - - 0 0 - 0.225 0.211 0.225 - - 0 - 0.00%
2009-01-20 0 0.820 0.770 0.820 - - 0 0 - 0.225 0.211 0.225 - - 0 - -1.20%
2009-01-19 0 0.830 0.770 0.830 0.850 0.850 8,000 6,800 0.8500 0.228 0.211 0.228 0.233 0.233 29,159 0.2332 -3.49%
2009-01-16 0 0.860 0.790 0.870 - - 0 0 - 0.236 0.217 0.239 - - 0 - 0.00%
2009-01-15 0 0.860 0.760 0.860 - - 0 0 - 0.236 0.209 0.236 - - 0 - -3.37%
2009-01-14 0 0.890 0.810 0.900 - - 0 0 - 0.244 0.222 0.247 - - 0 - 0.00%
2009-01-13 0 0.890 0.750 0.900 - - 0 0 - 0.244 0.206 0.247 - - 0 - 0.00%
2009-01-12 0 0.890 0.820 0.950 - - 0 0 - 0.244 0.225 0.261 - - 0 - 0.00%
2009-01-09 0 0.890 0.800 0.890 - - 0 0 - 0.244 0.219 0.244 - - 0 - 0.00%
2009-01-08 0 0.890 0.760 0.890 - - 0 0 - 0.244 0.209 0.244 - - 0 - 0.00%
2009-01-07 0 0.890 0.890 0.930 0.690 0.800 14,000 10,540 0.7529 0.244 0.244 0.255 0.189 0.219 51,028 0.2066 4.71%
2009-01-06 0 0.850 0.880 0.950 0.850 0.850 70,000 59,500 0.8500 0.233 0.241 0.261 0.233 0.233 255,142 0.2332 0.00%
2009-01-05 0 0.850 0.800 0.860 0.850 0.850 100,000 85,100 0.8510 0.233 0.219 0.236 0.233 0.233 364,488 0.2335 0.00%
2009-01-02 0 0.850 0.750 0.850 0.840 0.850 120,000 101,700 0.8475 0.233 0.206 0.233 0.230 0.233 437,386 0.2325 2.41%
2008-12-31 0 0.830 0.720 0.930 - - 0 0 - 0.228 0.198 0.255 - - 0 - 0.00%
2008-12-30 0 0.830 0.710 0.900 - - 0 0 - 0.228 0.195 0.247 - - 0 - -0.00%
2008-12-29 0 0.850 0.750 0.950 - - 0 0 - 0.228 0.201 0.255 - - 0 - 0.00%
2008-12-24 0 0.850 0.700 1.000 - - 0 0 - 0.228 0.188 0.268 - - 0 - 0.00%
2008-12-23 0 0.850 0.830 0.890 - - 0 0 - 0.228 0.222 0.238 - - 0 - 0.00%
2008-12-22 0 0.850 0.850 0.880 0.800 0.850 142,000 115,700 0.8148 0.228 0.228 0.236 0.214 0.228 530,045 0.2183 13.33%
2008-12-19 0 0.750 0.750 0.800 0.700 0.700 2,000 1,400 0.7000 0.201 0.201 0.214 0.188 0.188 7,465 0.1875 7.14%
2008-12-18 0 0.700 0.690 0.700 0.690 0.700 158,000 110,100 0.6968 0.188 0.185 0.188 0.185 0.188 589,768 0.1867 0.00%
2008-12-17 0 0.700 0.600 0.700 - - 0 0 - 0.188 0.161 0.188 - - 0 - -4.11%
2008-12-16 0 0.730 0.600 0.760 - - 0 0 - 0.196 0.161 0.204 - - 0 - 0.00%
2008-12-15 0 0.730 0.550 0.760 - - 0 0 - 0.196 0.147 0.204 - - 0 - 0.00%
2008-12-12 0 0.730 0.600 0.750 - - 0 0 - 0.196 0.161 0.201 - - 0 - 0.00%
2008-12-11 0 0.730 0.680 0.750 - - 0 0 - 0.196 0.182 0.201 - - 0 - 0.00%
2008-12-10 0 0.730 0.680 0.730 0.730 0.730 20,000 14,600 0.7300 0.196 0.182 0.196 0.196 0.196 74,654 0.1956 1.39%
2008-12-09 0 0.720 0.620 0.760 - - 0 0 - 0.193 0.166 0.204 - - 0 - 0.00%
2008-12-08 0 0.720 0.650 0.720 - - 0 0 - 0.193 0.174 0.193 - - 0 - 0.00%
2008-12-05 0 0.720 0.560 1.000 - - 0 0 - 0.193 0.150 0.268 - - 0 - 0.00%
2008-12-04 0 0.720 - 1.000 - - 0 0 - 0.193 - 0.268 - - 0 - 0.00%
2008-12-03 0 0.720 0.680 0.720 0.720 0.720 50,000 36,000 0.7200 0.193 0.182 0.193 0.193 0.193 186,635 0.1929 0.00%
2008-12-02 0 0.720 0.680 0.750 - - 0 0 - 0.193 0.182 0.201 - - 0 - 0.00%
2008-12-01 0 0.720 0.720 1.000 - - 0 0 - 0.193 0.193 0.268 - - 0 - 1.41%
2008-11-28 0 0.710 0.620 0.750 - - 0 0 - 0.190 0.166 0.201 - - 0 - 0.00%
2008-11-27 0 0.710 0.710 0.720 0.690 0.690 100,000 69,000 0.6900 0.190 0.190 0.193 0.185 0.185 373,271 0.1849 5.97%
2008-11-26 0 0.670 0.600 0.670 0.650 0.670 158,000 103,860 0.6573 0.179 0.161 0.179 0.174 0.179 589,768 0.1761 1.52%
2008-11-25 0 0.660 0.610 1.030 - - 0 0 - 0.177 0.163 0.276 - - 0 - 0.00%
2008-11-24 0 0.660 0.600 1.000 - - 0 0 - 0.177 0.161 0.268 - - 0 - 0.00%
2008-11-21 0 0.660 0.600 0.660 0.660 0.660 14,000 9,240 0.6600 0.177 0.161 0.177 0.177 0.177 52,258 0.1768 3.13%
2008-11-20 0 0.640 0.600 0.640 - - 0 0 - 0.171 0.161 0.171 - - 0 - -8.57%
2008-11-19 0 0.700 0.530 1.000 - - 0 0 - 0.188 0.142 0.268 - - 0 - 0.00%
2008-11-18 0 0.700 0.530 1.030 - - 0 0 - 0.188 0.142 0.276 - - 0 - 0.00%
2008-11-17 0 0.700 0.530 1.030 - - 0 0 - 0.188 0.142 0.276 - - 0 - 0.00%
2008-11-14 0 0.700 0.700 1.000 - - 0 0 - 0.188 0.188 0.268 - - 0 - 0.00%
2008-11-13 0 0.700 0.700 0.900 - - 0 0 - 0.188 0.188 0.241 - - 0 - 0.00%
2008-11-12 0 0.700 0.700 1.000 - - 0 0 - 0.188 0.188 0.268 - - 0 - 0.00%
2008-11-11 0 0.700 0.700 1.030 - - 0 0 - 0.188 0.188 0.276 - - 0 - 0.00%
2008-11-10 0 0.700 0.690 1.030 - - 0 0 - 0.188 0.185 0.276 - - 0 - 0.00%
2008-11-07 0 0.700 0.700 0.990 - - 0 0 - 0.188 0.188 0.265 - - 0 - 0.00%
2008-11-06 0 0.700 0.680 1.030 0.700 0.700 20,000 14,000 0.7000 0.188 0.182 0.276 0.188 0.188 74,654 0.1875 0.00%
2008-11-05 0 0.700 0.700 1.000 0.700 0.700 6,000 4,200 0.7000 0.188 0.188 0.268 0.188 0.188 22,396 0.1875 1.45%
2008-11-04 0 0.690 0.690 0.900 0.680 0.680 24,000 16,320 0.6800 0.185 0.185 0.241 0.182 0.182 89,585 0.1822 1.47%
2008-11-03 0 0.680 0.680 1.000 - - 0 0 - 0.182 0.182 0.268 - - 0 - 4.62%
2008-10-31 0 0.650 0.650 1.020 0.640 0.680 6,000 4,000 0.6667 0.174 0.174 0.273 0.171 0.182 22,396 0.1786 -4.41%
2008-10-30 0 0.680 0.680 0.750 - - 4,000 3,000 0.7500 0.182 0.182 0.201 - - 14,931 0.2009 0.00%
2008-10-29 0 0.680 0.680 0.740 0.680 0.740 60,000 43,340 0.7223 0.182 0.182 0.198 0.182 0.198 223,963 0.1935 0.00%
2008-10-28 0 0.680 0.680 0.740 0.680 0.680 78,000 53,040 0.6800 0.182 0.182 0.198 0.182 0.182 291,151 0.1822 0.00%
2008-10-27 0 0.680 0.680 0.750 0.680 0.680 2,000 1,360 0.6800 0.182 0.182 0.201 0.182 0.182 7,465 0.1822 -2.86%
2008-10-24 0 0.700 0.650 0.780 0.700 0.700 86,000 57,400 0.6674 0.188 0.174 0.209 0.188 0.188 321,013 0.1788 -11.39%
2008-10-23 0 0.790 0.700 0.900 - - 0 0 - 0.212 0.188 0.241 - - 0 - 0.00%
2008-10-22 0 0.790 0.650 1.050 - - 0 0 - 0.212 0.174 0.281 - - 0 - 0.00%
2008-10-21 0 0.790 0.770 0.790 0.790 0.800 26,000 21,360 0.8215 0.212 0.206 0.212 0.212 0.214 97,050 0.2201 1.28%
2008-10-20 0 0.780 0.750 0.780 0.760 0.800 72,000 57,440 0.7978 0.209 0.201 0.209 0.204 0.214 268,755 0.2137 -3.70%
2008-10-17 0 0.810 0.810 1.000 0.810 0.900 76,000 64,100 0.8434 0.217 0.217 0.268 0.217 0.241 283,686 0.2260 -10.00%
2008-10-16 0 0.900 0.940 0.950 0.900 0.900 50,000 45,000 0.9000 0.241 0.252 0.255 0.241 0.241 186,635 0.2411 -11.76%
2008-10-15 0 1.020 0.710 1.020 - - 50,000 51,000 1.0200 0.273 0.190 0.273 - - 186,635 0.2733 0.00%
2008-10-14 0 1.020 0.600 1.020 - - 0 0 - 0.273 0.161 0.273 - - 0 - 0.00%
2008-10-13 0 1.020 - 1.020 1.010 1.020 26,000 26,360 1.0138 0.273 - 0.273 0.271 0.273 97,050 0.2716 0.99%
2008-10-10 0 1.010 0.800 1.070 - - 0 0 - 0.271 0.214 0.287 - - 0 - 0.00%
2008-10-09 0 1.010 0.500 1.010 1.010 1.010 30,000 30,300 1.0100 0.271 0.134 0.271 0.271 0.271 111,981 0.2706 -5.61%
2008-10-08 0 1.070 - 1.070 - - 150,000 160,500 1.0700 0.287 - 0.287 - - 559,906 0.2867 -1.83%
2008-10-06 0 1.090 0.990 1.090 1.010 1.110 100,000 106,500 1.0650 0.292 0.265 0.292 0.271 0.297 373,271 0.2853 -1.80%
2008-10-03 0 1.110 1.030 1.110 - - 0 0 - 0.297 0.276 0.297 - - 0 - -2.63%
2008-10-02 0 1.140 1.000 1.140 - - 0 0 - 0.305 0.268 0.305 - - 0 - 0.00%
2008-09-30 0 1.140 1.000 1.140 - - 0 0 - 0.305 0.268 0.305 - - 0 - 0.00%
2008-09-29 0 1.140 1.080 1.140 - - 0 0 - 0.305 0.289 0.305 - - 0 - 0.00%
2008-09-26 0 1.140 1.120 1.180 1.120 1.140 176,000 198,320 1.1268 0.305 0.300 0.316 0.300 0.305 656,957 0.3019 1.79%
2008-09-25 0 1.120 1.120 1.160 - - 0 0 - 0.300 0.300 0.311 - - 0 - 0.00%
2008-09-24 0 1.120 1.120 1.150 1.120 1.120 100,000 112,000 1.1200 0.300 0.300 0.308 0.300 0.300 373,271 0.3001 -2.61%
2008-09-23 0 1.150 1.100 1.200 1.150 1.150 86,000 98,900 1.1500 0.308 0.295 0.321 0.308 0.308 321,013 0.3081 0.00%
2008-09-22 0 1.150 1.090 1.190 1.010 1.150 140,000 155,900 1.1136 0.308 0.292 0.319 0.271 0.308 522,579 0.2983 5.50%
2008-09-19 0 1.090 1.090 1.180 - - 24,000 25,960 1.0817 0.292 0.292 0.316 - - 89,585 0.2898 0.93%
2008-09-18 0 1.080 - 1.080 - - 0 0 - 0.289 - 0.289 - - 0 - -0.92%
2008-09-17 0 1.090 1.090 1.150 1.090 1.090 230,000 250,700 1.0900 0.292 0.292 0.308 0.292 0.292 858,523 0.2920 0.00%
2008-09-16 0 1.090 0.900 1.090 1.100 1.120 558,000 616,820 1.1054 0.292 0.241 0.292 0.295 0.300 2,082,851 0.2961 -1.80%
2008-09-12 0 1.110 1.110 1.130 1.010 1.010 52,000 52,520 1.0100 0.297 0.297 0.303 0.271 0.271 194,101 0.2706 9.90%
2008-09-11 0 1.010 0.980 1.200 - - 0 0 - 0.271 0.263 0.321 - - 0 - 0.00%
2008-09-10 0 1.010 0.990 - 1.010 1.010 50,000 50,500 1.0100 0.271 0.265 - 0.271 0.271 186,635 0.2706 -1.94%
2008-09-09 0 1.030 1.010 1.180 - - 0 0 - 0.276 0.271 0.316 - - 0 - 0.00%
2008-09-08 0 1.030 1.010 - - - 0 0 - 0.276 0.271 - - - 0 - 0.00%
2008-09-05 0 1.030 1.010 1.060 1.030 1.030 30,000 30,900 1.0300 0.276 0.271 0.284 0.276 0.276 111,981 0.2759 -2.83%
2008-09-04 0 1.060 1.020 1.060 - - 0 0 - 0.284 0.273 0.284 - - 0 - 0.00%
2008-09-03 0 1.060 1.030 1.100 - - 0 0 - 0.284 0.276 0.295 - - 0 - 0.00%
2008-09-02 0 1.060 1.030 1.080 - - 0 0 - 0.284 0.276 0.289 - - 0 - 0.00%
2008-09-01 0 1.060 1.030 1.080 - - 0 0 - 0.284 0.276 0.289 - - 0 - 0.00%
2008-08-29 0 1.060 1.030 1.080 - - 0 0 - 0.284 0.276 0.289 - - 0 - 0.00%
2008-08-28 0 1.060 1.030 1.100 1.060 1.060 100,000 106,000 1.0600 0.284 0.276 0.295 0.284 0.284 373,271 0.2840 -2.75%
2008-08-27 0 1.090 1.070 1.100 - - 0 0 - 0.292 0.287 0.295 - - 0 - 0.00%
2008-08-26 0 1.090 1.060 1.090 - - 0 0 - 0.292 0.284 0.292 - - 0 - 0.00%
2008-08-25 0 1.090 1.060 1.090 1.100 1.100 120,000 132,000 1.1000 0.292 0.284 0.292 0.295 0.295 447,925 0.2947 0.93%
2008-08-21 0 1.080 1.060 1.150 - - 0 0 - 0.289 0.284 0.308 - - 0 - 0.00%
2008-08-20 0 1.080 1.050 1.130 - - 0 0 - 0.289 0.281 0.303 - - 0 - 0.00%
2008-08-19 0 1.080 1.080 1.140 - - 0 0 - 0.289 0.289 0.305 - - 0 - 0.00%
2008-08-18 0 1.080 1.080 1.180 1.050 1.080 46,000 48,480 1.0539 0.289 0.289 0.316 0.281 0.289 171,705 0.2823 2.86%
2008-08-15 0 1.050 1.050 1.080 1.050 1.050 34,000 35,700 1.0500 0.281 0.281 0.289 0.281 0.281 126,912 0.2813 2.94%
2008-08-14 0 1.080 1.080 1.140 - - 0 0 - 0.273 0.273 0.288 - - 0 - 1.89%
2008-08-13 0 1.060 1.060 1.150 1.050 1.050 14,000 14,700 1.0500 0.268 0.268 0.291 0.266 0.266 55,332 0.2657 -2.75%
2008-08-12 0 1.090 1.090 1.100 1.040 1.050 50,000 52,240 1.0448 0.276 0.276 0.278 0.263 0.266 197,614 0.2644 0.93%
2008-08-11 0 1.080 1.030 1.100 1.000 1.080 40,000 41,520 1.0380 0.273 0.261 0.278 0.253 0.273 158,091 0.2626 -6.90%
2008-08-08 0 1.160 1.050 - - - 0 0 - 0.294 0.266 - - - 0 - 0.00%
2008-08-07 0 1.160 1.100 1.160 - - 0 0 - 0.294 0.278 0.294 - - 0 - 0.00%
2008-08-05 0 1.160 1.120 1.160 - - 0 0 - 0.294 0.283 0.294 - - 0 - 0.00%
2008-08-04 0 1.160 1.100 1.160 1.160 1.160 20,000 23,200 1.1600 0.294 0.278 0.294 0.294 0.294 79,046 0.2935 0.00%
2008-08-01 0 1.160 1.160 1.170 1.160 1.160 20,000 23,200 1.1600 0.294 0.294 0.296 0.294 0.294 79,046 0.2935 0.00%
2008-07-31 0 1.160 1.140 1.160 1.160 1.160 26,000 30,160 1.1600 0.294 0.288 0.294 0.294 0.294 102,759 0.2935 2.65%
2008-07-30 0 1.130 1.080 1.170 1.130 1.140 138,000 156,660 1.1352 0.286 0.273 0.296 0.286 0.288 545,415 0.2872 -0.88%
2008-07-29 0 1.140 1.140 1.180 1.140 1.140 34,000 38,760 1.1400 0.288 0.288 0.299 0.288 0.288 134,378 0.2884 -1.72%
2008-07-28 0 1.160 1.150 1.190 - - 0 0 - 0.294 0.291 0.301 - - 0 - 0.00%
2008-07-25 0 1.160 1.160 1.190 - - 0 0 - 0.294 0.294 0.301 - - 0 - 0.00%
2008-07-24 0 1.160 1.160 1.180 1.160 1.180 98,000 114,340 1.1667 0.294 0.294 0.299 0.294 0.299 387,323 0.2952 0.00%
2008-07-23 0 1.160 1.160 1.200 1.160 1.160 12,000 13,920 1.1600 0.294 0.294 0.304 0.294 0.294 47,427 0.2935 0.00%
2008-07-22 0 1.160 1.160 1.190 1.160 1.170 180,000 208,860 1.1603 0.294 0.294 0.301 0.294 0.296 711,410 0.2936 -2.52%
2008-07-21 0 1.190 1.160 1.190 1.160 1.220 420,000 496,240 1.1815 0.301 0.294 0.301 0.294 0.309 1,659,958 0.2989 -7.03%
2008-07-18 0 1.280 1.250 1.310 - - 0 0 - 0.324 0.316 0.331 - - 0 - 0.00%
2008-07-17 0 1.280 1.280 1.320 1.280 1.310 32,000 41,440 1.2950 0.324 0.324 0.334 0.324 0.331 126,473 0.3277 2.40%
2008-07-16 0 1.250 1.200 1.290 1.250 1.290 130,000 163,700 1.2592 0.316 0.304 0.326 0.316 0.326 513,796 0.3186 -3.10%
2008-07-15 0 1.290 1.250 1.300 1.260 1.290 186,000 234,420 1.2603 0.326 0.316 0.329 0.319 0.326 735,124 0.3189 0.78%
2008-07-14 0 1.280 1.200 1.300 - - 0 0 - 0.324 0.304 0.329 - - 0 - 0.00%
2008-07-11 0 1.280 1.300 1.310 1.250 1.250 30,000 37,500 1.2500 0.324 0.329 0.331 0.316 0.316 118,568 0.3163 2.40%
2008-07-10 0 1.250 1.230 1.300 - - 0 0 - 0.316 0.311 0.329 - - 0 - 0.00%
2008-07-09 0 1.250 1.230 1.300 - - 0 0 - 0.316 0.311 0.329 - - 0 - 0.00%
2008-07-08 0 1.250 1.230 1.290 - - 0 0 - 0.316 0.311 0.326 - - 0 - 0.00%
2008-07-07 0 1.250 1.240 1.310 1.250 1.250 108,000 135,000 1.2500 0.316 0.314 0.331 0.316 0.316 426,846 0.3163 0.00%
2008-07-04 0 1.250 1.220 1.290 - - 0 0 - 0.316 0.309 0.326 - - 0 - 0.00%
2008-07-03 0 1.250 1.250 1.280 1.250 1.250 220,000 275,000 1.2500 0.316 0.316 0.324 0.316 0.316 869,502 0.3163 0.00%
2008-07-02 0 1.250 1.250 1.280 1.250 1.250 100,000 125,000 1.2500 0.316 0.316 0.324 0.316 0.316 395,228 0.3163 -2.34%
2008-06-30 0 1.280 1.260 1.300 - - 0 0 - 0.324 0.319 0.329 - - 0 - 0.00%
2008-06-27 0 1.280 1.260 1.310 - - 0 0 - 0.324 0.319 0.331 - - 0 - 0.00%
2008-06-26 0 1.280 1.270 1.320 1.280 1.280 242,000 309,860 1.2804 0.324 0.321 0.334 0.324 0.324 956,452 0.3240 -3.76%
2008-06-25 0 1.330 1.280 1.330 - - 2,000 2,680 1.3400 0.337 0.324 0.337 - - 7,905 0.3390 0.00%
2008-06-24 0 1.330 1.270 1.330 - - 0 0 - 0.337 0.321 0.337 - - 0 - 0.00%
2008-06-23 0 1.330 1.260 1.330 1.280 1.330 150,000 192,400 1.2827 0.337 0.319 0.337 0.324 0.337 592,842 0.3245 6.40%
2008-06-20 0 1.250 1.250 1.280 1.250 1.280 268,000 337,040 1.2576 0.316 0.316 0.324 0.316 0.324 1,059,211 0.3182 -2.34%
2008-06-19 0 1.280 1.260 1.280 1.280 1.280 8,000 10,240 1.2800 0.324 0.319 0.324 0.324 0.324 31,618 0.3239 0.00%
2008-06-18 0 1.280 1.250 1.310 - - 0 0 - 0.324 0.316 0.331 - - 0 - 0.00%
2008-06-17 0 1.280 1.280 1.310 - - 0 0 - 0.324 0.324 0.331 - - 0 - 0.00%
2008-06-16 0 1.280 1.260 1.310 1.280 1.280 164,000 211,240 1.2880 0.324 0.319 0.331 0.324 0.324 648,174 0.3259 0.00%
2008-06-13 0 1.280 1.280 1.330 1.280 1.280 20,000 25,600 1.2800 0.324 0.324 0.337 0.324 0.324 79,046 0.3239 0.00%
2008-06-12 0 1.280 1.280 1.330 1.250 1.280 126,000 159,000 1.2619 0.324 0.324 0.337 0.316 0.324 497,987 0.3193 -3.03%
2008-06-11 0 1.320 1.260 1.320 - - 0 0 - 0.334 0.319 0.334 - - 0 - 0.00%
2008-06-10 0 1.320 1.260 1.320 - - 0 0 - 0.334 0.319 0.334 - - 0 - -0.75%
2008-06-06 0 1.330 1.270 1.330 - - 0 0 - 0.337 0.321 0.337 - - 0 - 0.00%
2008-06-05 0 1.330 1.270 1.330 1.380 1.380 200,000 276,000 1.3800 0.337 0.321 0.337 0.349 0.349 790,456 0.3492 -1.48%
2008-06-04 0 1.350 1.260 1.400 - - 0 0 - 0.342 0.319 0.354 - - 0 - 0.00%
2008-06-03 0 1.350 1.260 1.410 - - 0 0 - 0.342 0.319 0.357 - - 0 - 0.00%
2008-06-02 0 1.350 1.350 1.400 - - 0 0 - 0.342 0.342 0.354 - - 0 - 0.00%
2008-05-30 0 1.350 1.350 1.480 - - 0 0 - 0.342 0.342 0.374 - - 0 - 0.75%
2008-05-29 0 1.340 1.340 - - - 0 0 - 0.339 0.339 - - - 0 - 5.51%
2008-05-28 0 1.270 1.260 1.360 - - 0 0 - 0.321 0.319 0.344 - - 0 - 0.00%
2008-05-27 0 1.270 1.270 1.380 - - 0 0 - 0.321 0.321 0.349 - - 0 - 0.00%
2008-05-26 0 1.270 1.220 1.300 1.270 1.270 240,000 304,800 1.2700 0.321 0.309 0.329 0.321 0.321 948,547 0.3213 -2.31%
2008-05-23 0 1.300 1.260 1.300 1.300 1.300 96,000 124,800 1.3000 0.329 0.319 0.329 0.329 0.329 379,419 0.3289 0.00%
2008-05-22 0 1.300 1.220 1.330 - - 0 0 - 0.329 0.309 0.337 - - 0 - 0.00%
2008-05-21 0 1.300 1.280 1.360 - - 0 0 - 0.329 0.324 0.344 - - 0 - 0.00%
2008-05-20 0 1.300 1.260 1.350 - - 0 0 - 0.329 0.319 0.342 - - 0 - 0.00%
2008-05-19 0 1.300 1.270 1.360 1.300 1.300 8,000 10,400 1.3000 0.329 0.321 0.344 0.329 0.329 31,618 0.3289 -0.76%
2008-05-16 0 1.310 1.300 1.320 - - 0 0 - 0.331 0.329 0.334 - - 0 - 0.00%
2008-05-15 0 1.310 1.300 1.400 1.310 1.310 104,000 136,200 1.3096 0.331 0.329 0.354 0.331 0.331 411,037 0.3314 0.00%
2008-05-14 0 1.310 1.310 1.400 - - 0 0 - 0.331 0.331 0.354 - - 0 - 0.00%
2008-05-13 0 1.310 1.310 1.430 - - 0 0 - 0.331 0.331 0.362 - - 0 - 0.00%
2008-05-09 0 1.310 1.300 1.330 - - 0 0 - 0.331 0.329 0.337 - - 0 - 0.00%
2008-05-08 0 1.310 1.310 1.330 1.310 1.310 28,000 36,680 1.3100 0.331 0.331 0.337 0.331 0.331 110,664 0.3315 -0.76%
2008-05-07 0 1.320 1.320 1.350 1.320 1.320 24,000 31,680 1.3200 0.334 0.334 0.342 0.334 0.334 94,855 0.3340 -1.49%
2008-05-06 0 1.340 1.320 1.380 1.340 1.380 54,000 72,440 1.3415 0.339 0.334 0.349 0.339 0.349 213,423 0.3394 0.75%
2008-05-05 0 1.330 1.330 1.400 - - 0 0 - 0.337 0.337 0.354 - - 0 - 0.76%
2008-05-02 0 1.320 1.320 1.340 - - 0 0 - 0.334 0.334 0.339 - - 0 - 2.33%
2008-04-30 0 1.290 1.290 1.350 - - 0 0 - 0.326 0.326 0.342 - - 0 - 1.57%
2008-04-29 0 1.270 1.270 1.370 1.270 1.330 128,000 165,800 1.2953 0.321 0.321 0.347 0.321 0.337 505,892 0.3277 -2.31%
2008-04-28 0 1.300 1.300 1.350 1.300 1.300 2,000 2,600 1.3000 0.329 0.329 0.342 0.329 0.329 7,905 0.3289 -0.76%
2008-04-25 0 1.310 1.270 1.350 - - 0 0 - 0.331 0.321 0.342 - - 0 - 0.00%
2008-04-24 0 1.310 1.270 1.310 - - 0 0 - 0.331 0.321 0.331 - - 0 - 0.00%
2008-04-23 0 1.310 1.280 1.390 - - 0 0 - 0.331 0.324 0.352 - - 0 - 0.00%
2008-04-22 0 1.310 1.310 1.350 1.310 1.320 1,000,000 1,310,060 1.3101 0.331 0.331 0.342 0.331 0.334 3,952,280 0.3315 -2.96%
2008-04-21 0 1.350 1.340 1.370 1.350 1.370 14,000 19,060 1.3614 0.342 0.339 0.347 0.342 0.347 55,332 0.3445 2.27%
2008-04-18 0 1.320 1.320 1.390 - - 10,000 13,500 1.3500 0.334 0.334 0.352 - - 39,523 0.3416 0.76%
2008-04-17 0 1.310 1.310 1.340 1.310 1.310 100,000 131,000 1.3100 0.331 0.331 0.339 0.331 0.331 395,228 0.3315 0.00%
2008-04-16 0 1.310 1.310 1.340 1.310 1.320 20,000 26,260 1.3130 0.331 0.331 0.339 0.331 0.334 79,046 0.3322 0.00%
2008-04-15 0 1.310 1.310 1.350 1.310 1.320 6,000 7,900 1.3167 0.331 0.331 0.342 0.331 0.334 23,714 0.3331 0.00%
2008-04-14 0 1.310 1.310 1.350 1.310 1.320 20,000 26,220 1.3110 0.331 0.331 0.342 0.331 0.334 79,046 0.3317 -1.50%
2008-04-11 0 1.330 1.330 1.400 - - 14,000 18,620 1.3300 0.337 0.337 0.354 - - 55,332 0.3365 1.53%
2008-04-10 0 1.310 1.310 1.450 1.310 1.320 4,000 5,260 1.3150 0.331 0.331 0.367 0.331 0.334 15,809 0.3327 0.00%
2008-04-09 0 1.310 1.310 1.330 1.310 1.320 14,000 18,600 1.3286 0.331 0.331 0.337 0.331 0.334 55,332 0.3362 -0.76%
2008-04-08 0 1.320 1.310 1.330 1.320 1.320 32,000 42,240 1.3200 0.334 0.331 0.337 0.334 0.334 126,473 0.3340 0.76%
2008-04-07 0 1.310 1.310 1.330 1.310 1.320 30,000 39,500 1.3167 0.331 0.331 0.337 0.331 0.334 118,568 0.3331 -0.76%
2008-04-03 0 1.320 1.310 1.320 1.320 1.330 54,000 71,380 1.3219 0.334 0.331 0.334 0.334 0.337 213,423 0.3345 1.54%
2008-04-02 0 1.300 1.300 1.310 - - 0 0 - 0.329 0.329 0.331 - - 0 - 0.00%
2008-04-01 0 1.300 1.280 1.300 1.300 1.300 30,000 39,000 1.3000 0.329 0.324 0.329 0.329 0.329 118,568 0.3289 0.00%
2008-03-31 0 1.300 1.270 1.300 - - 0 0 - 0.329 0.321 0.329 - - 0 - 0.00%
2008-03-28 0 1.300 1.300 1.330 1.280 1.280 10,000 12,800 1.2800 0.329 0.329 0.337 0.324 0.324 39,523 0.3239 -1.52%
2008-03-27 0 1.320 1.270 1.320 - - 0 0 - 0.334 0.321 0.334 - - 0 - -0.75%
2008-03-26 0 1.330 1.270 1.330 1.330 1.330 14,000 18,620 1.3300 0.337 0.321 0.337 0.337 0.337 55,332 0.3365 4.72%
2008-03-25 0 1.270 1.270 1.400 - - 0 0 - 0.321 0.321 0.354 - - 0 - 0.79%
2008-03-20 0 1.260 1.260 1.280 1.260 1.260 2,000 2,520 1.2600 0.319 0.319 0.324 0.319 0.319 7,905 0.3188 1.61%
2008-03-19 0 1.240 1.240 1.280 1.240 1.240 28,000 34,720 1.2400 0.314 0.314 0.324 0.314 0.314 110,664 0.3137 0.00%
2008-03-18 0 1.240 1.240 1.250 1.240 1.240 36,000 44,640 1.2400 0.314 0.314 0.316 0.314 0.314 142,282 0.3137 -0.80%
2008-03-17 0 1.250 1.240 1.250 1.240 1.250 240,000 299,720 1.2488 0.316 0.314 0.316 0.314 0.316 948,547 0.3160 -1.57%
2008-03-14 0 1.270 1.250 1.300 - - 0 0 - 0.321 0.316 0.329 - - 0 - 0.00%
2008-03-13 0 1.270 1.270 1.300 1.270 1.270 42,000 53,140 1.2652 0.321 0.321 0.329 0.321 0.321 165,996 0.3201 0.00%
2008-03-12 0 1.270 1.260 1.280 1.270 1.270 2,000 2,540 1.2700 0.321 0.319 0.324 0.321 0.321 7,905 0.3213 -0.78%
2008-03-11 0 1.280 1.250 1.280 1.280 1.280 30,000 38,400 1.2800 0.324 0.316 0.324 0.324 0.324 118,568 0.3239 2.40%
2008-03-10 0 1.250 1.250 1.280 1.250 1.270 922,000 1,159,060 1.2571 0.316 0.316 0.324 0.316 0.321 3,644,002 0.3181 -2.34%
2008-03-07 0 1.280 1.270 1.290 - - 0 0 - 0.324 0.321 0.326 - - 0 - 0.00%
2008-03-06 0 1.280 1.270 1.300 - - 0 0 - 0.324 0.321 0.329 - - 0 - 0.00%
2008-03-05 0 1.280 1.270 1.300 - - 0 0 - 0.324 0.321 0.329 - - 0 - 0.00%
2008-03-04 0 1.280 1.280 1.300 1.280 1.280 20,000 25,600 1.2800 0.324 0.324 0.329 0.324 0.324 79,046 0.3239 0.00%
2008-03-03 0 1.280 1.280 1.300 1.280 1.300 20,000 25,920 1.2960 0.324 0.324 0.329 0.324 0.329 79,046 0.3279 0.00%
2008-02-29 0 1.280 1.280 1.300 1.270 1.300 42,000 53,700 1.2786 0.324 0.324 0.329 0.321 0.329 165,996 0.3235 -1.54%
2008-02-28 0 1.300 1.290 1.300 1.280 1.300 20,000 25,640 1.2820 0.329 0.326 0.329 0.324 0.329 79,046 0.3244 1.56%
2008-02-27 0 1.280 1.260 1.300 1.280 1.280 68,000 87,040 1.2800 0.324 0.319 0.329 0.324 0.324 268,755 0.3239 0.00%
2008-02-26 0 1.280 1.260 1.280 1.280 1.280 12,000 15,360 1.2800 0.324 0.319 0.324 0.324 0.324 47,427 0.3239 0.00%
2008-02-25 0 1.280 1.260 1.300 - - 0 0 - 0.324 0.319 0.329 - - 0 - 0.00%
2008-02-22 0 1.280 1.270 1.280 1.280 1.280 330,804 423,429 1.2800 0.324 0.321 0.324 0.324 0.324 1,307,430 0.3239 -1.54%
2008-02-21 0 1.300 1.280 1.300 1.300 1.300 70,000 91,000 1.3000 0.329 0.324 0.329 0.329 0.329 276,660 0.3289 0.00%
2008-02-20 0 1.300 1.270 1.300 1.300 1.300 10,000 13,000 1.3000 0.329 0.321 0.329 0.329 0.329 39,523 0.3289 0.00%
2008-02-19 0 1.300 1.260 1.300 1.300 1.300 12,000 15,600 1.3000 0.329 0.319 0.329 0.329 0.329 47,427 0.3289 1.56%
2008-02-18 0 1.280 1.260 1.300 - - 0 0 - 0.324 0.319 0.329 - - 0 - 0.00%
2008-02-15 0 1.280 1.260 1.280 1.270 1.280 78,000 99,260 1.2726 0.324 0.319 0.324 0.321 0.324 308,278 0.3220 0.00%
2008-02-14 0 1.280 1.270 1.280 - - 0 0 - 0.324 0.321 0.324 - - 0 - 0.00%
2008-02-13 0 1.280 1.270 1.280 1.280 1.280 80,000 102,400 1.2800 0.324 0.321 0.324 0.324 0.324 316,182 0.3239 0.79%
2008-02-12 0 1.270 1.260 1.270 1.260 1.270 54,000 68,540 1.2693 0.321 0.319 0.321 0.319 0.321 213,423 0.3211 0.79%
2008-02-11 0 1.260 1.260 1.270 1.260 1.260 190,000 239,400 1.2600 0.319 0.319 0.321 0.319 0.319 750,933 0.3188 -0.79%
2008-02-06 0 1.270 1.260 1.270 1.270 1.270 200,000 254,000 1.2700 0.321 0.319 0.321 0.321 0.321 790,456 0.3213 0.00%
2008-02-05 0 1.270 1.270 1.280 - - 0 0 - 0.321 0.321 0.324 - - 0 - 0.00%
2008-02-04 0 1.270 1.270 1.290 1.270 1.290 16,000 20,480 1.2800 0.321 0.321 0.326 0.321 0.326 63,236 0.3239 -1.55%
2008-02-01 0 1.290 1.280 1.290 1.260 1.290 52,000 67,020 1.2888 0.326 0.324 0.326 0.319 0.326 205,519 0.3261 2.38%
2008-01-31 0 1.260 1.260 1.290 1.260 1.260 234,000 294,840 1.2600 0.319 0.319 0.326 0.319 0.319 924,833 0.3188 -2.33%
2008-01-30 0 1.290 1.280 1.290 1.260 1.400 304,000 416,160 1.3689 0.326 0.324 0.326 0.319 0.354 1,201,493 0.3464 2.38%
2008-01-29 0 1.260 1.250 1.300 1.260 1.260 20,000 25,200 1.2600 0.319 0.316 0.329 0.319 0.319 79,046 0.3188 0.00%
2008-01-28 0 1.260 1.250 1.330 1.250 1.270 56,000 70,480 1.2586 0.319 0.316 0.337 0.316 0.321 221,328 0.3184 -1.56%
2008-01-25 0 1.280 1.270 1.280 1.260 1.360 240,000 314,920 1.3122 0.324 0.321 0.324 0.319 0.344 948,547 0.3320 2.40%
2008-01-24 0 1.250 1.250 1.260 1.240 1.280 262,000 328,820 1.2550 0.316 0.316 0.319 0.314 0.324 1,035,497 0.3175 -0.79%
2008-01-23 0 1.260 1.250 1.260 1.280 1.310 348,000 449,900 1.2928 0.319 0.316 0.319 0.324 0.331 1,375,393 0.3271 0.00%
2008-01-22 0 1.260 1.260 1.280 1.260 1.310 492,000 641,700 1.3043 0.319 0.319 0.324 0.319 0.331 1,944,522 0.3300 -7.35%
2008-01-21 0 1.360 1.310 1.360 - - 0 0 - 0.344 0.331 0.344 - - 0 - 0.00%
2008-01-18 0 1.360 1.360 1.410 1.350 1.360 50,000 67,600 1.3520 0.344 0.344 0.357 0.342 0.344 197,614 0.3421 1.49%
2008-01-17 0 1.340 1.340 1.350 1.320 1.350 52,000 69,220 1.3312 0.339 0.339 0.342 0.334 0.342 205,519 0.3368 -1.47%
2008-01-16 0 1.360 1.320 1.360 - - 0 0 - 0.344 0.334 0.344 - - 0 - -0.73%
2008-01-15 0 1.370 1.360 1.380 1.370 1.390 156,000 215,280 1.3800 0.347 0.344 0.349 0.347 0.352 616,556 0.3492 -0.72%
2008-01-14 0 1.380 1.380 1.390 1.380 1.380 158,000 218,040 1.3800 0.349 0.349 0.352 0.349 0.349 624,460 0.3492 0.00%
2008-01-11 0 1.380 1.380 1.400 1.380 1.400 62,000 86,600 1.3968 0.349 0.349 0.354 0.349 0.354 245,041 0.3534 -2.13%
2008-01-10 0 1.410 1.410 1.420 1.400 1.410 54,000 76,040 1.4081 0.357 0.357 0.359 0.354 0.357 213,423 0.3563 2.17%
2008-01-09 0 1.380 1.370 1.380 1.380 1.380 20,000 27,600 1.3800 0.349 0.347 0.349 0.349 0.349 79,046 0.3492 0.00%
2008-01-08 0 1.380 1.380 1.390 1.380 1.390 80,000 110,600 1.3825 0.349 0.349 0.352 0.349 0.352 316,182 0.3498 -0.72%
2008-01-07 0 1.390 1.390 1.400 1.380 1.390 50,000 69,400 1.3880 0.352 0.352 0.354 0.349 0.352 197,614 0.3512 -2.11%
2008-01-04 0 1.420 1.400 1.420 1.430 1.430 34,000 48,620 1.4300 0.359 0.354 0.359 0.362 0.362 134,378 0.3618 0.71%
2008-01-03 0 1.410 1.400 1.410 1.410 1.410 24,000 33,840 1.4100 0.357 0.354 0.357 0.357 0.357 94,855 0.3568 -0.70%
2008-01-02 0 1.420 1.420 1.430 1.400 1.420 1,094,000 1,551,940 1.4186 0.359 0.359 0.362 0.354 0.359 4,323,794 0.3589 1.43%
2007-12-31 0 1.400 1.400 1.430 1.400 1.430 226,000 317,940 1.4068 0.354 0.354 0.362 0.354 0.362 893,215 0.3560 -0.71%
2007-12-28 0 1.410 1.410 1.450 1.410 1.420 156,000 220,200 1.4115 0.357 0.357 0.367 0.357 0.359 616,556 0.3571 0.00%
2007-12-27 0 1.410 1.410 1.420 1.410 1.410 20,000 28,200 1.4100 0.357 0.357 0.359 0.357 0.357 79,046 0.3568 -0.00%
2007-12-24 0 1.450 1.440 1.470 1.450 1.450 50,000 72,500 1.4500 0.357 0.354 0.362 0.357 0.357 203,220 0.3568 1.40%
2007-12-21 0 1.430 1.420 1.430 1.420 1.450 122,000 175,340 1.4372 0.352 0.349 0.352 0.349 0.357 495,857 0.3536 0.00%
2007-12-20 0 1.430 1.430 1.450 1.420 1.430 74,000 105,780 1.4295 0.352 0.352 0.357 0.349 0.352 300,766 0.3517 -2.05%
2007-12-19 0 1.460 1.450 1.460 1.450 1.460 118,000 171,120 1.4502 0.359 0.357 0.359 0.357 0.359 479,599 0.3568 1.39%
2007-12-18 0 1.440 1.420 1.440 1.420 1.450 228,000 326,540 1.4322 0.354 0.349 0.354 0.349 0.357 926,683 0.3524 2.13%
2007-12-17 0 1.410 1.400 1.420 1.410 1.460 580,000 829,720 1.4306 0.347 0.344 0.349 0.347 0.359 2,357,353 0.3520 -4.08%
2007-12-14 0 1.470 1.460 1.470 1.410 1.500 1,542,000 2,238,140 1.4515 0.362 0.359 0.362 0.347 0.369 6,267,307 0.3571 8.09%
2007-12-13 0 1.360 1.290 1.370 1.360 1.370 88,000 119,920 1.3627 0.335 0.317 0.337 0.335 0.337 357,667 0.3353 1.49%
2007-12-12 0 1.340 1.300 1.340 - - 0 0 - 0.330 0.320 0.330 - - 0 - 0.00%
2007-12-11 0 1.340 1.250 1.370 1.340 1.360 38,000 51,400 1.3526 0.330 0.308 0.337 0.330 0.335 154,447 0.3328 0.00%
2007-12-10 0 1.340 1.260 1.340 1.340 1.350 100,000 134,020 1.3402 0.330 0.310 0.330 0.330 0.332 406,440 0.3297 0.00%
2007-12-07 0 1.340 1.310 1.360 1.310 1.340 8,000 10,620 1.3275 0.330 0.322 0.335 0.322 0.330 32,515 0.3266 3.88%
2007-12-06 0 1.290 1.290 1.320 1.290 1.290 72,000 92,880 1.2900 0.317 0.317 0.325 0.317 0.317 292,637 0.3174 0.00%
2007-12-05 0 1.290 1.250 1.300 1.290 1.290 6,000 7,740 1.2900 0.317 0.308 0.320 0.317 0.317 24,386 0.3174 3.20%
2007-12-04 0 1.250 1.250 1.260 1.250 1.250 64,000 80,000 1.2500 0.308 0.308 0.310 0.308 0.308 260,122 0.3075 0.00%
2007-12-03 0 1.250 1.250 1.270 1.250 1.250 76,000 95,000 1.2500 0.308 0.308 0.312 0.308 0.308 308,894 0.3075 0.00%
2007-11-30 0 1.250 1.250 1.290 1.240 1.250 18,000 22,440 1.2467 0.308 0.308 0.317 0.305 0.308 73,159 0.3067 2.46%
2007-11-29 0 1.220 1.200 1.230 1.220 1.220 20,000 24,400 1.2200 0.300 0.295 0.303 0.300 0.300 81,288 0.3002 1.67%
2007-11-28 0 1.200 1.200 1.250 1.180 1.260 150,000 186,200 1.2413 0.295 0.295 0.308 0.290 0.310 609,660 0.3054 -0.83%
2007-11-27 0 1.210 1.210 1.260 1.200 1.250 40,880 49,840 1.2192 0.298 0.298 0.310 0.295 0.308 166,153 0.3000 -3.97%
2007-11-26 0 1.260 1.240 1.260 1.210 1.320 34,000 41,960 1.2341 0.310 0.305 0.310 0.298 0.325 138,190 0.3036 3.28%
2007-11-23 0 1.220 1.220 1.300 1.220 1.220 2,000 2,440 1.2200 0.300 0.300 0.320 0.300 0.300 8,129 0.3002 -2.40%
2007-11-22 0 1.250 1.250 1.300 1.250 1.250 20,000 25,000 1.2500 0.308 0.308 0.320 0.308 0.308 81,288 0.3075 0.00%
2007-11-21 0 1.250 1.250 1.260 1.200 1.340 1,160,000 1,410,100 1.2156 0.308 0.308 0.310 0.295 0.330 4,714,706 0.2991 -0.79%
2007-11-20 0 1.260 1.220 1.260 1.260 1.270 70,000 88,700 1.2671 0.310 0.300 0.310 0.310 0.312 284,508 0.3118 0.00%
2007-11-19 0 1.260 1.180 1.260 - - 0 0 - 0.310 0.290 0.310 - - 0 - 0.00%
2007-11-16 0 1.260 1.250 1.340 1.260 1.280 98,000 124,100 1.2663 0.310 0.308 0.330 0.310 0.315 398,311 0.3116 -1.56%
2007-11-15 0 1.280 1.270 1.350 1.280 1.280 100,000 128,000 1.2800 0.315 0.312 0.332 0.315 0.315 406,440 0.3149 0.00%
2007-11-14 0 1.280 1.280 1.320 1.260 1.260 68,000 85,680 1.2600 0.315 0.315 0.325 0.310 0.310 276,379 0.3100 1.59%
2007-11-13 0 1.260 1.260 1.300 1.250 1.300 20,000 25,400 1.2700 0.310 0.310 0.320 0.308 0.320 81,288 0.3125 1.61%
2007-11-12 0 1.240 1.220 1.340 1.240 1.260 94,000 117,840 1.2536 0.305 0.300 0.330 0.305 0.310 382,054 0.3084 -3.12%
2007-11-09 0 1.280 1.280 1.320 1.280 1.320 82,000 107,420 1.3100 0.315 0.315 0.325 0.315 0.325 333,281 0.3223 -5.19%
2007-11-08 0 1.350 1.270 1.350 1.260 1.350 74,000 96,900 1.3095 0.332 0.312 0.332 0.310 0.332 300,766 0.3222 0.75%
2007-11-07 0 1.340 1.270 1.340 1.350 1.350 12,000 16,240 1.3533 0.330 0.312 0.330 0.332 0.332 48,773 0.3330 3.08%
2007-11-06 0 1.300 1.300 1.330 1.300 1.300 10,000 13,000 1.3000 0.320 0.320 0.327 0.320 0.320 40,644 0.3199 -2.99%
2007-11-05 0 1.340 1.300 1.340 1.340 1.340 10,000 13,460 1.3460 0.330 0.320 0.330 0.330 0.330 40,644 0.3312 3.08%
2007-11-02 0 1.300 1.300 1.340 1.300 1.300 38,000 49,400 1.3000 0.320 0.320 0.330 0.320 0.320 154,447 0.3199 0.00%
2007-11-01 0 1.300 1.270 1.300 1.270 1.300 30,000 38,400 1.2800 0.320 0.312 0.320 0.312 0.320 121,932 0.3149 0.00%
2007-10-31 0 1.300 1.270 1.300 1.300 1.300 10,000 13,000 1.3000 0.320 0.312 0.320 0.320 0.320 40,644 0.3199 0.00%
2007-10-30 0 1.300 1.260 1.300 1.260 1.300 22,000 28,000 1.2727 0.320 0.310 0.320 0.310 0.320 89,417 0.3131 0.00%
2007-10-29 0 1.300 1.260 1.300 1.230 1.300 106,000 134,780 1.2715 0.320 0.310 0.320 0.303 0.320 430,827 0.3128 4.00%
2007-10-26 0 1.250 1.240 1.270 1.240 1.250 428,000 532,400 1.2439 0.308 0.305 0.312 0.305 0.308 1,739,564 0.3061 -0.79%
2007-10-25 0 1.260 1.260 1.330 1.250 1.260 38,000 47,740 1.2563 0.310 0.310 0.327 0.308 0.310 154,447 0.3091 -1.56%
2007-10-24 0 1.280 1.260 1.350 1.280 1.280 34,000 43,660 1.2841 0.315 0.310 0.332 0.315 0.315 138,190 0.3159 0.00%
2007-10-23 0 1.280 1.280 1.320 - - 0 0 - 0.315 0.315 0.325 - - 0 - 0.00%
2007-10-22 0 1.280 1.280 1.340 1.280 1.280 30,000 38,400 1.2800 0.315 0.315 0.330 0.315 0.315 121,932 0.3149 -4.48%
2007-10-18 0 1.340 1.260 1.340 1.340 1.340 2,000 2,680 1.3400 0.330 0.310 0.330 0.330 0.330 8,129 0.3297 4.69%
2007-10-17 0 1.280 1.250 1.280 - - 0 0 - 0.315 0.308 0.315 - - 0 - -1.54%
2007-10-16 0 1.300 1.290 1.300 1.300 1.300 26,000 33,740 1.2977 0.320 0.317 0.320 0.320 0.320 105,674 0.3193 0.78%
2007-10-15 0 1.290 1.290 1.300 - - 0 0 - 0.317 0.317 0.320 - - 0 - 0.78%
2007-10-12 0 1.280 1.280 1.300 1.280 1.320 50,000 65,240 1.3048 0.315 0.315 0.320 0.315 0.325 203,220 0.3210 -3.03%
2007-10-11 0 1.320 1.320 1.330 1.320 1.350 44,000 58,980 1.3405 0.325 0.325 0.327 0.325 0.332 178,834 0.3298 1.54%
2007-10-10 0 1.300 1.290 1.330 - - 0 0 - 0.320 0.317 0.327 - - 0 - 0.00%
2007-10-09 0 1.300 1.280 1.320 1.300 1.300 50,000 65,000 1.3000 0.320 0.315 0.325 0.320 0.320 203,220 0.3199 0.00%
2007-10-08 0 1.300 1.300 1.330 1.280 1.280 14,000 17,920 1.2800 0.320 0.320 0.327 0.315 0.315 56,902 0.3149 0.78%
2007-10-05 0 1.290 1.270 1.340 1.290 1.290 32,000 41,280 1.2900 0.317 0.312 0.330 0.317 0.317 130,061 0.3174 -0.77%
2007-10-04 0 1.300 1.300 1.350 1.300 1.300 156,000 202,800 1.3000 0.320 0.320 0.332 0.320 0.320 634,047 0.3199 0.00%
2007-10-03 0 1.300 1.300 1.350 1.280 1.300 320,000 412,600 1.2894 0.320 0.320 0.332 0.315 0.320 1,300,608 0.3172 1.56%
2007-10-02 0 1.280 1.280 1.300 1.280 1.290 76,000 97,340 1.2808 0.315 0.315 0.320 0.315 0.317 308,894 0.3151 -1.54%
2007-09-28 0 1.300 1.280 1.340 1.280 1.300 90,000 116,400 1.2933 0.320 0.315 0.330 0.315 0.320 365,796 0.3182 1.56%
2007-09-27 0 1.280 1.270 1.280 1.270 1.280 168,000 214,160 1.2748 0.315 0.312 0.315 0.312 0.315 682,819 0.3136 0.00%
2007-09-25 0 1.280 1.280 1.320 1.270 1.280 94,000 120,300 1.2798 0.315 0.315 0.325 0.312 0.315 382,054 0.3149 -0.78%
2007-09-24 0 1.290 1.290 1.300 1.280 1.300 184,000 236,900 1.2875 0.317 0.317 0.320 0.315 0.320 747,850 0.3168 -0.77%
2007-09-21 0 1.300 1.290 1.340 1.300 1.300 10,000 13,000 1.3000 0.320 0.317 0.330 0.320 0.320 40,644 0.3199 -2.99%
2007-09-20 0 1.340 1.290 1.340 - - 0 0 - 0.330 0.317 0.330 - - 0 - -0.74%
2007-09-19 0 1.350 1.310 1.350 - - 0 0 - 0.332 0.322 0.332 - - 0 - -2.17%
2007-09-18 0 1.380 1.280 1.380 - - 0 0 - 0.340 0.315 0.340 - - 0 - -0.72%
2007-09-17 0 1.390 1.300 1.390 1.280 1.480 42,000 57,420 1.3671 0.342 0.320 0.342 0.315 0.364 170,705 0.3364 8.59%
2007-09-14 0 1.280 1.280 1.300 1.260 1.300 342,000 440,120 1.2869 0.315 0.315 0.320 0.310 0.320 1,390,025 0.3166 0.00%
2007-09-13 0 1.280 1.280 1.300 1.280 1.300 444,000 573,120 1.2908 0.315 0.315 0.320 0.315 0.320 1,804,594 0.3176 -1.54%
2007-09-12 0 1.300 1.300 1.330 1.290 1.340 90,000 118,340 1.3149 0.320 0.320 0.327 0.317 0.330 365,796 0.3235 -0.76%
2007-09-11 0 1.310 1.280 1.310 1.310 1.310 20,000 26,200 1.3100 0.322 0.315 0.322 0.322 0.322 81,288 0.3223 2.34%
2007-09-10 0 1.280 1.270 1.310 1.270 1.300 116,000 149,540 1.2891 0.315 0.312 0.322 0.312 0.320 471,471 0.3172 -1.54%
2007-09-07 0 1.300 1.300 1.310 1.290 1.300 130,000 168,780 1.2983 0.320 0.320 0.322 0.317 0.320 528,372 0.3194 1.56%
2007-09-06 0 1.280 1.260 1.290 1.260 1.280 124,000 157,040 1.2665 0.315 0.310 0.317 0.310 0.315 503,986 0.3116 1.59%
2007-09-05 0 1.260 1.250 1.280 1.260 1.320 642,000 811,200 1.2636 0.310 0.308 0.315 0.310 0.325 2,609,346 0.3109 -2.33%
2007-09-04 0 1.290 1.270 1.290 1.270 1.320 202,000 259,240 1.2834 0.317 0.312 0.317 0.312 0.325 821,009 0.3158 -0.77%
2007-09-03 0 1.300 1.290 1.300 1.300 1.360 280,000 375,300 1.3404 0.320 0.317 0.320 0.320 0.335 1,138,032 0.3298 -4.41%
2007-08-31 0 1.360 1.310 1.360 1.300 1.360 64,000 85,360 1.3338 0.335 0.322 0.335 0.320 0.335 260,122 0.3282 0.74%
2007-08-30 0 1.350 1.310 1.350 1.320 1.390 126,000 167,720 1.3311 0.332 0.322 0.332 0.325 0.342 512,115 0.3275 0.75%
2007-08-29 0 1.340 1.320 1.340 1.300 1.340 112,000 148,340 1.3245 0.330 0.325 0.330 0.320 0.330 455,213 0.3259 -3.60%
2007-08-28 0 1.390 1.330 1.390 1.380 1.400 50,000 69,200 1.3840 0.342 0.327 0.342 0.340 0.344 203,220 0.3405 2.96%
2007-08-27 0 1.350 1.320 1.350 1.310 1.360 98,000 131,340 1.3402 0.332 0.325 0.332 0.322 0.335 398,311 0.3297 0.75%
2007-08-24 0 1.340 1.310 1.340 1.320 1.440 36,000 49,080 1.3633 0.330 0.322 0.330 0.325 0.354 146,318 0.3354 1.52%
2007-08-23 0 1.320 1.320 1.440 - - 0 0 - 0.325 0.325 0.354 - - 0 - 0.76%
2007-08-22 0 1.310 1.310 1.390 1.310 1.310 20,000 26,200 1.3100 0.322 0.322 0.342 0.322 0.322 81,288 0.3223 -1.50%
2007-08-21 0 1.330 1.320 1.380 1.330 1.330 40,000 53,200 1.3300 0.327 0.325 0.340 0.327 0.327 162,576 0.3272 -3.62%
2007-08-20 0 1.380 1.360 1.380 1.280 1.380 156,000 209,140 1.3406 0.340 0.335 0.340 0.315 0.340 634,047 0.3298 10.40%
2007-08-17 0 1.250 1.250 1.280 1.180 1.240 990,000 1,199,260 1.2114 0.308 0.308 0.315 0.290 0.305 4,023,757 0.2980 0.81%
2007-08-16 0 1.240 1.210 1.240 1.210 1.360 104,000 130,020 1.2502 0.305 0.298 0.305 0.298 0.335 422,698 0.3076 -8.82%
2007-08-15 0 1.360 1.340 1.380 1.360 1.370 40,000 54,600 1.3650 0.335 0.330 0.340 0.335 0.337 162,576 0.3358 -2.86%
2007-08-14 0 1.400 1.360 1.430 1.400 1.430 70,000 97,980 1.3997 0.344 0.335 0.352 0.344 0.352 284,508 0.3444 1.45%
2007-08-13 0 1.450 1.450 1.500 1.430 1.500 96,000 140,920 1.4679 0.340 0.340 0.351 0.335 0.351 409,974 0.3437 -1.36%
2007-08-10 0 1.470 1.470 1.480 1.430 1.450 440,000 632,800 1.4382 0.344 0.344 0.347 0.335 0.340 1,879,049 0.3368 -1.34%
2007-08-09 0 1.490 1.490 1.500 1.490 1.520 116,000 173,660 1.4971 0.349 0.349 0.351 0.349 0.356 495,386 0.3506 -0.67%
2007-08-08 0 1.500 1.490 1.510 1.460 1.530 536,000 803,020 1.4982 0.351 0.349 0.354 0.342 0.358 2,289,024 0.3508 3.45%
2007-08-07 0 1.450 1.450 1.490 1.450 1.500 164,000 242,900 1.4811 0.340 0.340 0.349 0.340 0.351 700,373 0.3468 -2.68%
2007-08-06 0 1.490 1.460 1.500 1.450 1.500 640,000 943,260 1.4738 0.349 0.342 0.351 0.340 0.351 2,733,163 0.3451 2.05%
2007-08-03 0 1.460 1.460 1.490 1.460 1.460 44,000 64,240 1.4600 0.342 0.342 0.349 0.342 0.342 187,905 0.3419 0.69%
2007-08-02 0 1.450 1.450 1.480 1.430 1.450 142,000 204,480 1.4400 0.340 0.340 0.347 0.335 0.340 606,420 0.3372 0.00%
2007-08-01 0 1.450 1.440 1.450 1.430 1.450 374,000 539,920 1.4436 0.340 0.337 0.340 0.335 0.340 1,597,192 0.3380 0.00%
2007-07-31 0 1.450 1.430 1.470 1.430 1.450 158,000 228,260 1.4447 0.340 0.335 0.344 0.335 0.340 674,750 0.3383 0.00%
2007-07-30 0 1.450 1.450 1.470 1.450 1.450 252,000 365,400 1.4500 0.340 0.340 0.344 0.340 0.340 1,076,183 0.3395 0.00%
2007-07-27 0 1.450 1.450 1.460 1.430 1.480 332,000 479,360 1.4439 0.340 0.340 0.342 0.335 0.347 1,417,828 0.3381 -1.36%
2007-07-26 0 1.470 1.460 1.470 1.450 1.480 246,000 361,460 1.4693 0.344 0.342 0.344 0.340 0.347 1,050,559 0.3441 1.38%
2007-07-25 0 1.450 1.450 1.470 1.410 1.460 536,000 780,320 1.4558 0.340 0.340 0.344 0.330 0.342 2,289,024 0.3409 -2.03%
2007-07-24 0 1.480 1.460 1.480 1.450 1.510 748,000 1,104,760 1.4770 0.347 0.342 0.347 0.340 0.354 3,194,384 0.3458 -1.99%
2007-07-23 0 1.510 1.510 1.520 1.450 1.520 754,000 1,124,680 1.4916 0.354 0.354 0.356 0.340 0.356 3,220,007 0.3493 2.03%
2007-07-20 0 1.480 1.470 1.480 1.470 1.540 2,188,000 3,292,520 1.5048 0.347 0.344 0.347 0.344 0.361 9,344,000 0.3524 0.68%
2007-07-19 0 1.470 1.450 1.470 1.470 1.620 2,600,000 4,035,800 1.5522 0.344 0.340 0.344 0.344 0.379 11,103,473 0.3635 8.09%
2007-07-18 0 1.360 1.360 1.390 1.340 1.430 74,000 101,000 1.3649 0.318 0.318 0.325 0.314 0.335 316,022 0.3196 0.00%
2007-07-17 0 1.360 1.340 1.360 1.330 1.360 232,000 312,860 1.3485 0.318 0.314 0.318 0.311 0.318 990,771 0.3158 0.74%
2007-07-16 0 1.350 1.330 1.350 1.320 1.350 226,000 301,420 1.3337 0.316 0.311 0.316 0.309 0.316 965,148 0.3123 1.50%
2007-07-13 0 1.330 1.330 1.360 1.330 1.360 240,000 320,480 1.3353 0.311 0.311 0.318 0.311 0.318 1,024,936 0.3127 -0.75%
2007-07-12 0 1.340 1.330 1.350 1.330 1.370 538,000 727,520 1.3523 0.314 0.311 0.316 0.311 0.321 2,297,565 0.3166 0.75%
2007-07-11 0 1.330 1.330 1.350 1.320 1.350 160,000 213,620 1.3351 0.311 0.311 0.316 0.309 0.316 683,291 0.3126 0.76%
2007-07-10 0 1.320 1.310 1.320 1.320 1.350 228,000 301,840 1.3239 0.309 0.307 0.309 0.309 0.316 973,689 0.3100 -0.75%
2007-07-09 0 1.330 1.320 1.330 1.330 1.340 346,000 461,200 1.3329 0.311 0.309 0.311 0.311 0.314 1,477,616 0.3121 0.76%
2007-07-06 0 1.320 1.300 1.320 1.320 1.320 12,000 15,840 1.3200 0.309 0.304 0.309 0.309 0.309 51,247 0.3091 0.00%
2007-07-05 0 1.320 1.310 1.320 1.320 1.320 50,000 66,000 1.3200 0.309 0.307 0.309 0.309 0.309 213,528 0.3091 1.54%
2007-07-04 0 1.300 1.300 1.320 1.300 1.310 314,000 409,420 1.3039 0.304 0.304 0.309 0.304 0.307 1,340,958 0.3053 -0.76%
2007-07-03 0 1.310 1.310 1.330 1.310 1.310 20,000 26,200 1.3100 0.307 0.307 0.311 0.307 0.307 85,411 0.3068 -0.76%
2007-06-29 0 1.320 1.320 1.330 1.320 1.330 92,000 121,740 1.3233 0.309 0.309 0.311 0.309 0.311 392,892 0.3099 0.76%
2007-06-28 0 1.310 1.310 1.340 - - 0 0 - 0.307 0.307 0.314 - - 0 - 0.77%
2007-06-27 0 1.300 1.290 1.320 1.300 1.310 64,000 83,340 1.3022 0.304 0.302 0.309 0.304 0.307 273,316 0.3049 0.00%
2007-06-26 0 1.300 1.310 1.320 1.300 1.300 128,000 166,400 1.3000 0.304 0.307 0.309 0.304 0.304 546,633 0.3044 0.78%
2007-06-25 0 1.290 1.290 1.320 1.290 1.300 80,000 103,700 1.2963 0.302 0.302 0.309 0.302 0.304 341,645 0.3035 -2.27%
2007-06-22 0 1.320 1.310 1.320 1.300 1.330 576,000 760,200 1.3198 0.309 0.307 0.309 0.304 0.311 2,459,846 0.3090 -0.75%
2007-06-21 0 1.330 1.330 1.340 1.320 1.340 106,000 140,980 1.3300 0.311 0.311 0.314 0.309 0.314 452,680 0.3114 -1.48%
2007-06-20 0 1.350 1.340 1.350 1.350 1.350 60,000 81,000 1.3500 0.316 0.314 0.316 0.316 0.316 256,234 0.3161 1.50%
2007-06-18 0 1.330 1.330 1.340 1.320 1.340 392,000 521,620 1.3307 0.311 0.311 0.314 0.309 0.314 1,674,062 0.3116 0.00%
2007-06-15 0 1.330 1.330 1.340 1.200 1.330 206,000 269,740 1.3094 0.311 0.311 0.314 0.281 0.311 879,737 0.3066 0.00%
2007-06-14 0 1.330 1.320 1.340 1.330 1.340 266,000 354,260 1.3318 0.311 0.309 0.314 0.311 0.314 1,135,971 0.3119 -0.75%
2007-06-13 0 1.340 1.330 1.340 1.330 1.360 162,000 216,780 1.3381 0.314 0.311 0.314 0.311 0.318 691,832 0.3133 2.29%
2007-06-12 0 1.310 1.310 1.330 1.310 1.340 146,000 193,500 1.3253 0.307 0.307 0.311 0.307 0.314 623,503 0.3103 -0.76%
2007-06-11 0 1.320 1.320 1.330 1.310 1.340 318,000 420,500 1.3223 0.309 0.309 0.311 0.307 0.314 1,358,040 0.3096 -1.49%
2007-06-08 0 1.340 1.330 1.350 1.310 1.340 150,000 200,300 1.3353 0.314 0.311 0.316 0.307 0.314 640,585 0.3127 2.29%
2007-06-07 0 1.310 1.300 1.330 - - 0 0 - 0.307 0.304 0.311 - - 0 - 0.00%
2007-06-06 0 1.310 1.310 1.320 1.310 1.310 100,000 131,000 1.3100 0.307 0.307 0.309 0.307 0.307 427,057 0.3068 0.77%
2007-06-05 0 1.300 1.300 1.310 1.290 1.300 86,000 111,240 1.2935 0.304 0.304 0.307 0.302 0.304 367,269 0.3029 0.00%
2007-06-04 0 1.300 1.300 1.320 1.300 1.330 190,000 250,580 1.3188 0.304 0.304 0.309 0.304 0.311 811,408 0.3088 -2.26%
2007-06-01 0 1.330 1.320 1.330 1.300 1.330 236,000 309,940 1.3133 0.311 0.309 0.311 0.304 0.311 1,007,854 0.3075 1.53%
2007-05-31 0 1.310 1.300 1.310 1.300 1.320 348,000 453,180 1.3022 0.307 0.304 0.307 0.304 0.309 1,486,157 0.3049 0.77%
2007-05-30 0 1.300 1.260 1.300 1.300 1.350 430,000 563,880 1.3113 0.304 0.295 0.304 0.304 0.316 1,836,344 0.3071 -2.26%
2007-05-29 0 1.330 1.270 1.330 1.330 1.340 96,000 127,760 1.3308 0.311 0.297 0.311 0.311 0.314 409,974 0.3116 2.31%
2007-05-28 0 1.300 1.270 1.300 1.340 1.340 6,000 8,040 1.3400 0.304 0.297 0.304 0.314 0.314 25,623 0.3138 2.36%
2007-05-25 0 1.270 1.230 1.270 1.250 1.290 28,000 35,360 1.2629 0.297 0.288 0.297 0.293 0.302 119,576 0.2957 3.25%
2007-05-23 0 1.230 1.200 1.240 1.220 1.240 72,000 88,860 1.2342 0.288 0.281 0.290 0.286 0.290 307,481 0.2890 0.82%
2007-05-22 0 1.220 1.220 1.230 1.220 1.230 372,000 455,060 1.2233 0.286 0.286 0.288 0.286 0.288 1,588,651 0.2864 0.83%
2007-05-21 0 1.210 1.210 1.230 1.200 1.200 50,000 60,000 1.2000 0.283 0.283 0.288 0.281 0.281 213,528 0.2810 -0.82%
2007-05-18 0 1.220 1.200 1.220 1.200 1.230 62,000 75,540 1.2184 0.286 0.281 0.286 0.281 0.288 264,775 0.2853 0.00%
2007-05-17 0 1.220 1.210 1.220 1.210 1.220 30,000 36,400 1.2133 0.286 0.283 0.286 0.283 0.286 128,117 0.2841 -0.81%
2007-05-16 0 1.230 1.220 1.230 1.230 1.230 38,000 46,760 1.2305 0.288 0.286 0.288 0.288 0.288 162,282 0.2881 0.00%
2007-05-15 0 1.230 1.210 1.230 1.220 1.230 622,000 758,860 1.2200 0.288 0.283 0.288 0.286 0.288 2,656,292 0.2857 0.82%
2007-05-14 0 1.220 1.220 1.240 1.210 1.240 284,000 350,940 1.2357 0.286 0.286 0.290 0.283 0.290 1,212,841 0.2894 0.00%
2007-05-11 0 1.220 1.200 1.220 1.240 1.240 2,000 2,480 1.2400 0.286 0.281 0.286 0.290 0.290 8,541 0.2904 3.39%
2007-05-10 0 1.180 1.180 1.200 1.180 1.180 20,000 23,600 1.1800 0.276 0.276 0.281 0.276 0.276 85,411 0.2763 -1.67%
2007-05-09 0 1.200 1.180 1.260 1.150 1.200 160,000 188,400 1.1775 0.281 0.276 0.295 0.269 0.281 683,291 0.2757 1.69%
2007-05-08 0 1.180 1.180 1.200 - - 0 0 - 0.276 0.276 0.281 - - 0 - 0.00%
2007-05-07 0 1.180 1.180 1.200 1.180 1.190 38,000 44,960 1.1832 0.276 0.276 0.281 0.276 0.279 162,282 0.2770 0.85%
2007-05-04 0 1.170 1.170 1.190 1.170 1.190 202,000 237,580 1.1761 0.274 0.274 0.279 0.274 0.279 862,654 0.2754 0.00%
2007-05-03 0 1.170 1.170 1.190 1.170 1.190 22,000 25,940 1.1791 0.274 0.274 0.279 0.274 0.279 93,952 0.2761 0.00%
2007-05-02 0 1.170 1.170 1.180 1.170 1.180 62,000 73,040 1.1781 0.274 0.274 0.276 0.274 0.276 264,775 0.2759 1.74%
2007-04-30 0 1.150 1.150 1.170 1.130 1.130 200,000 226,000 1.1300 0.269 0.269 0.274 0.265 0.265 854,113 0.2646 -1.71%
2007-04-27 0 1.170 1.150 1.170 1.120 1.170 44,000 49,780 1.1314 0.274 0.269 0.274 0.262 0.274 187,905 0.2649 -0.85%
2007-04-26 0 1.180 1.130 1.180 1.180 1.180 30,000 35,400 1.1800 0.276 0.265 0.276 0.276 0.276 128,117 0.2763 0.85%
2007-04-25 0 1.170 1.130 1.170 1.110 1.180 128,000 144,060 1.1255 0.274 0.265 0.274 0.260 0.276 546,633 0.2635 -0.85%
2007-04-24 0 1.180 1.140 1.180 - - 0 0 - 0.276 0.267 0.276 - - 0 - -0.84%
2007-04-23 0 1.190 1.110 1.190 1.190 1.190 112,000 133,280 1.1900 0.279 0.260 0.279 0.279 0.279 478,303 0.2787 1.71%
2007-04-20 0 1.170 1.170 1.210 - - 0 0 - 0.274 0.274 0.283 - - 0 - 0.00%
2007-04-19 0 1.170 1.170 1.200 1.170 1.200 604,000 724,740 1.1999 0.274 0.274 0.281 0.274 0.281 2,579,422 0.2810 -3.31%
2007-04-18 0 1.210 1.200 1.210 1.200 1.220 756,000 912,660 1.2072 0.283 0.281 0.283 0.281 0.286 3,228,548 0.2827 -1.63%
2007-04-17 0 1.230 1.150 1.230 1.130 1.270 338,000 406,700 1.2033 0.288 0.269 0.288 0.265 0.297 1,443,452 0.2818 6.03%
2007-04-16 0 1.160 1.160 1.180 - - 0 0 - 0.272 0.272 0.276 - - 0 - 2.65%
2007-04-13 0 1.130 1.130 1.170 1.130 1.160 128,000 148,040 1.1566 0.265 0.265 0.274 0.265 0.272 546,633 0.2708 0.00%
2007-04-12 0 1.130 1.120 1.140 1.130 1.140 208,000 237,020 1.1395 0.265 0.262 0.267 0.265 0.267 888,278 0.2668 -0.88%
2007-04-11 0 1.140 1.140 1.180 1.140 1.140 52,000 59,280 1.1400 0.267 0.267 0.276 0.267 0.267 222,069 0.2669 0.00%
2007-04-10 0 1.140 1.140 1.150 1.140 1.150 84,000 96,540 1.1493 0.267 0.267 0.269 0.267 0.269 358,728 0.2691 -0.87%
2007-04-04 0 1.150 1.130 1.150 1.100 1.150 206,000 229,440 1.1138 0.269 0.265 0.269 0.258 0.269 879,737 0.2608 -2.54%
2007-04-03 0 1.180 1.120 1.180 - - 0 0 - 0.276 0.262 0.276 - - 0 - -0.84%
2007-04-02 0 1.190 1.130 1.190 1.170 1.200 264,000 313,200 1.1864 0.279 0.265 0.279 0.274 0.281 1,127,430 0.2778 3.48%
2007-03-30 0 1.150 1.120 1.170 - - 0 0 - 0.269 0.262 0.274 - - 0 - 0.00%
2007-03-29 0 1.150 1.110 1.150 1.160 1.180 62,000 72,120 1.1632 0.269 0.260 0.269 0.272 0.276 264,775 0.2724 1.77%
2007-03-28 0 1.130 1.130 1.160 - - 0 0 - 0.265 0.265 0.272 - - 0 - 0.89%
2007-03-27 0 1.120 1.120 1.160 - - 0 0 - 0.262 0.262 0.272 - - 0 - 0.00%
2007-03-26 0 1.120 1.120 1.170 1.120 1.120 50,000 56,000 1.1200 0.262 0.262 0.274 0.262 0.262 213,528 0.2623 -0.88%
2007-03-23 0 1.130 1.130 1.170 - - 0 0 - 0.265 0.265 0.274 - - 0 - 0.00%
2007-03-22 0 1.130 1.130 1.160 1.130 1.130 88,000 99,440 1.1300 0.265 0.265 0.272 0.265 0.265 375,810 0.2646 -1.74%
2007-03-21 0 1.150 1.120 1.150 - - 0 0 - 0.269 0.262 0.269 - - 0 - -0.86%
2007-03-20 0 1.160 1.120 1.160 - - 0 0 - 0.272 0.262 0.272 - - 0 - 0.00%
2007-03-19 0 1.160 1.160 1.170 - - 0 0 - 0.272 0.272 0.274 - - 0 - 0.87%
2007-03-16 0 1.150 1.130 1.170 1.120 1.150 56,000 63,800 1.1393 0.269 0.265 0.274 0.262 0.269 239,152 0.2668 1.77%
2007-03-15 0 1.130 1.130 1.160 1.130 1.130 20,000 22,600 1.1300 0.265 0.265 0.272 0.265 0.265 85,411 0.2646 0.00%
2007-03-14 0 1.130 1.130 1.170 - - 0 0 - 0.265 0.265 0.274 - - 0 - 0.00%
2007-03-13 0 1.130 1.120 1.130 - - 0 0 - 0.265 0.262 0.265 - - 0 - 0.00%
2007-03-12 0 1.130 1.130 1.210 1.120 1.170 40,000 45,560 1.1390 0.265 0.265 0.283 0.262 0.274 170,823 0.2667 -3.42%
2007-03-09 0 1.170 1.140 1.170 1.170 1.170 200,804 234,941 1.1700 0.274 0.267 0.274 0.274 0.274 857,547 0.2740 0.00%
2007-03-08 0 1.170 1.160 1.170 1.170 1.170 284,000 331,620 1.1677 0.274 0.272 0.274 0.274 0.274 1,212,841 0.2734 0.00%
2007-03-07 0 1.170 1.130 1.170 1.120 1.170 252,000 293,480 1.1646 0.274 0.265 0.274 0.262 0.274 1,076,183 0.2727 4.46%
2007-03-06 0 1.120 1.120 1.130 1.120 1.130 152,000 171,520 1.1284 0.262 0.262 0.265 0.262 0.265 649,126 0.2642 0.90%
2007-03-05 0 1.110 1.100 1.140 1.110 1.160 142,000 161,880 1.1400 0.260 0.258 0.267 0.260 0.272 606,420 0.2669 -4.31%
2007-03-02 0 1.160 1.150 1.160 - - 0 0 - 0.272 0.269 0.272 - - 0 - 0.00%
2007-03-01 0 1.160 1.150 1.160 1.170 1.170 54,000 63,180 1.1700 0.272 0.269 0.272 0.274 0.274 230,611 0.2740 -1.69%
2007-02-28 0 1.180 1.130 1.180 1.130 1.180 336,000 391,080 1.1639 0.276 0.265 0.276 0.265 0.276 1,434,910 0.2725 -0.84%
2007-02-27 0 1.190 1.190 1.200 1.190 1.190 308,000 366,520 1.1900 0.279 0.279 0.281 0.279 0.279 1,315,335 0.2787 0.85%
2007-02-26 0 1.180 1.150 1.180 1.150 1.190 152,000 178,280 1.1729 0.276 0.269 0.276 0.269 0.279 649,126 0.2746 0.85%
2007-02-23 0 1.170 1.150 1.170 1.150 1.170 58,000 67,380 1.1617 0.274 0.269 0.274 0.269 0.274 247,693 0.2720 1.74%
2007-02-22 0 1.150 1.150 1.160 1.150 1.150 18,000 20,700 1.1500 0.269 0.269 0.272 0.269 0.269 76,870 0.2693 0.00%
2007-02-21 0 1.150 1.140 1.160 - - 0 0 - 0.269 0.267 0.272 - - 0 - 0.00%
2007-02-16 0 1.150 1.110 1.170 - - 0 0 - 0.269 0.260 0.274 - - 0 - 0.00%
2007-02-15 0 1.150 1.150 1.170 1.150 1.150 20,000 23,000 1.1500 0.269 0.269 0.274 0.269 0.269 85,411 0.2693 0.00%
2007-02-14 0 1.150 1.130 1.180 1.120 1.150 114,000 128,880 1.1305 0.269 0.265 0.276 0.262 0.269 486,845 0.2647 3.60%
2007-02-13 0 1.110 1.110 1.170 1.110 1.160 152,000 171,960 1.1313 0.260 0.260 0.274 0.260 0.272 649,126 0.2649 -4.31%
2007-02-12 0 1.160 1.160 1.180 1.160 1.160 74,000 85,840 1.1600 0.272 0.272 0.276 0.272 0.272 316,022 0.2716 0.00%
2007-02-09 0 1.160 1.160 1.170 1.160 1.170 40,000 46,700 1.1675 0.272 0.272 0.274 0.272 0.274 170,823 0.2734 -0.85%
2007-02-08 0 1.170 1.160 1.170 1.170 1.200 74,000 87,440 1.1816 0.274 0.272 0.274 0.274 0.281 316,022 0.2767 -1.68%
2007-02-07 0 1.190 1.180 1.190 1.190 1.190 40,000 47,600 1.1900 0.279 0.276 0.279 0.279 0.279 170,823 0.2787 0.00%
2007-02-06 0 1.190 1.190 1.200 1.190 1.190 20,000 23,800 1.1900 0.279 0.279 0.281 0.279 0.279 85,411 0.2787 -1.65%
2007-02-05 0 1.210 1.200 1.210 1.170 1.210 150,000 178,900 1.1927 0.283 0.281 0.283 0.274 0.283 640,585 0.2793 2.54%
2007-02-02 0 1.180 1.180 1.190 1.170 1.170 136,000 159,120 1.1700 0.276 0.276 0.279 0.274 0.274 580,797 0.2740 0.00%
2007-02-01 0 1.180 1.180 1.190 1.180 1.180 36,000 42,480 1.1800 0.276 0.276 0.279 0.276 0.276 153,740 0.2763 0.00%
2007-01-31 0 1.180 1.180 1.190 1.180 1.180 46,000 54,280 1.1800 0.276 0.276 0.279 0.276 0.276 196,446 0.2763 1.72%
2007-01-30 0 1.160 1.160 1.190 1.160 1.170 60,000 69,800 1.1633 0.272 0.272 0.279 0.272 0.274 256,234 0.2724 -3.33%
2007-01-29 0 1.200 1.170 1.200 1.200 1.200 20,000 24,000 1.2000 0.281 0.274 0.281 0.281 0.281 85,411 0.2810 0.84%
2007-01-26 0 1.190 1.180 1.200 1.190 1.210 476,000 569,320 1.1961 0.279 0.276 0.281 0.279 0.283 2,032,790 0.2801 0.00%
2007-01-25 0 1.190 1.190 1.200 1.190 1.210 238,000 285,740 1.2006 0.279 0.279 0.281 0.279 0.283 1,016,395 0.2811 0.00%
2007-01-24 0 1.190 1.190 1.200 1.190 1.210 130,000 155,800 1.1985 0.279 0.279 0.281 0.279 0.283 555,174 0.2806 0.85%
2007-01-23 0 1.180 1.170 1.200 1.180 1.200 422,000 501,400 1.1882 0.276 0.274 0.281 0.276 0.281 1,802,179 0.2782 -1.67%
2007-01-22 0 1.200 1.190 1.200 1.150 1.220 840,000 998,100 1.1882 0.281 0.279 0.281 0.269 0.286 3,587,276 0.2782 5.26%
2007-01-19 0 1.140 1.140 1.150 1.140 1.140 336,000 383,100 1.1402 0.267 0.267 0.269 0.267 0.267 1,434,910 0.2670 0.88%
2007-01-18 0 1.130 1.130 1.140 1.110 1.140 248,000 280,340 1.1304 0.265 0.265 0.267 0.260 0.267 1,059,101 0.2647 1.80%
2007-01-17 0 1.110 1.100 1.130 1.100 1.110 64,000 70,500 1.1016 0.260 0.258 0.265 0.258 0.260 273,316 0.2579 2.78%
2007-01-16 0 1.080 1.060 1.100 - - 0 0 - 0.253 0.248 0.258 - - 0 - 0.00%
2007-01-15 0 1.080 1.060 1.110 1.060 1.080 852,000 919,480 1.0792 0.253 0.248 0.260 0.248 0.253 3,638,523 0.2527 1.89%
2007-01-12 0 1.060 1.050 1.060 1.060 1.060 118,000 125,080 1.0600 0.248 0.246 0.248 0.248 0.248 503,927 0.2482 -1.85%
2007-01-11 0 1.080 1.070 1.080 1.080 1.080 134,000 144,720 1.0800 0.253 0.251 0.253 0.253 0.253 572,256 0.2529 -0.92%
2007-01-10 0 1.090 1.080 1.090 1.090 1.090 370,000 403,300 1.0900 0.255 0.253 0.255 0.255 0.255 1,580,110 0.2552 0.93%
2007-01-09 0 1.080 1.080 1.090 1.060 1.110 70,000 75,620 1.0803 0.253 0.253 0.255 0.248 0.260 298,940 0.2530 2.86%
2007-01-08 0 1.050 1.050 1.100 1.050 1.060 50,000 52,800 1.0560 0.246 0.246 0.258 0.246 0.248 213,528 0.2473 -1.87%
2007-01-05 0 1.070 1.070 1.100 1.070 1.080 284,000 305,880 1.0770 0.251 0.251 0.258 0.251 0.253 1,212,841 0.2522 0.94%
2007-01-04 0 1.060 1.060 1.120 - - 0 0 - 0.248 0.248 0.262 - - 0 - 0.00%
2007-01-03 0 1.060 1.060 1.080 1.060 1.080 86,000 91,360 1.0623 0.248 0.248 0.253 0.248 0.253 367,269 0.2488 -2.75%
2007-01-02 0 1.090 1.090 1.100 1.080 1.100 146,000 159,600 1.0932 0.255 0.255 0.258 0.253 0.258 623,503 0.2560 0.00%
2006-12-29 0 1.090 1.080 1.100 1.080 1.110 56,000 61,280 1.0943 0.255 0.253 0.258 0.253 0.260 239,152 0.2562 0.93%
2006-12-28 0 1.110 1.100 1.140 1.110 1.190 230,000 259,600 1.1287 0.253 0.251 0.260 0.253 0.271 1,009,514 0.2572 -0.89%
2006-12-27 0 1.120 1.110 1.150 1.120 1.190 72,000 80,920 1.1239 0.255 0.253 0.262 0.255 0.271 316,022 0.2561 0.00%
2006-12-22 0 1.120 1.100 1.150 1.100 1.120 110,000 122,480 1.1135 0.255 0.251 0.262 0.251 0.255 482,811 0.2537 0.00%
2006-12-21 0 1.120 1.120 1.150 - - 0 0 - 0.255 0.255 0.262 - - 0 - 0.00%
2006-12-20 0 1.120 1.120 1.150 1.120 1.120 28,000 31,360 1.1200 0.255 0.255 0.262 0.255 0.255 122,897 0.2552 0.90%
2006-12-19 0 1.110 1.100 1.150 1.110 1.150 42,000 46,700 1.1119 0.253 0.251 0.262 0.253 0.262 184,346 0.2533 0.00%
2006-12-18 0 1.110 1.100 1.120 1.100 1.110 40,000 44,200 1.1050 0.253 0.251 0.255 0.251 0.253 175,568 0.2518 -0.89%
2006-12-15 0 1.120 1.090 1.140 1.080 1.140 658,000 726,160 1.1036 0.255 0.248 0.260 0.246 0.260 2,888,089 0.2514 3.70%
2006-12-14 0 1.080 1.020 1.080 1.080 1.080 32,000 34,560 1.0800 0.246 0.232 0.246 0.246 0.246 140,454 0.2461 -0.92%
2006-12-13 0 1.090 1.010 1.090 1.080 1.100 100,000 108,700 1.0870 0.248 0.230 0.248 0.246 0.251 438,919 0.2477 7.92%
2006-12-12 0 1.010 1.010 1.090 - - 0 0 - 0.230 0.230 0.248 - - 0 - 0.00%
2006-12-11 0 1.010 1.010 1.060 1.010 1.010 60,000 60,600 1.0100 0.230 0.230 0.242 0.230 0.230 263,352 0.2301 -1.94%
2006-12-08 0 1.030 1.010 1.030 1.030 1.030 20,000 20,600 1.0300 0.235 0.230 0.235 0.235 0.235 87,784 0.2347 0.00%
2006-12-07 0 1.030 1.010 1.060 1.020 1.030 100,000 103,680 1.0368 0.235 0.230 0.242 0.232 0.235 438,919 0.2362 0.00%
2006-12-06 0 1.030 1.010 1.030 1.020 1.030 64,000 65,300 1.0203 0.235 0.230 0.235 0.232 0.235 280,908 0.2325 0.98%
2006-12-05 0 1.020 1.020 1.030 1.020 1.020 100,000 102,000 1.0200 0.232 0.232 0.235 0.232 0.232 438,919 0.2324 0.00%
2006-12-04 0 1.020 1.020 1.040 1.010 1.010 60,000 60,600 1.0100 0.232 0.232 0.237 0.230 0.230 263,352 0.2301 -2.86%
2006-12-01 0 1.050 1.030 1.050 1.050 1.050 204,000 213,700 1.0475 0.239 0.235 0.239 0.239 0.239 895,395 0.2387 0.00%
2006-11-30 0 1.050 1.020 1.050 - - 0 0 - 0.239 0.232 0.239 - - 0 - 0.00%
2006-11-29 0 1.050 1.020 1.060 - - 0 0 - 0.239 0.232 0.242 - - 0 - 0.00%
2006-11-28 0 1.050 1.010 1.050 - - 0 0 - 0.239 0.230 0.239 - - 0 - -0.94%
2006-11-27 0 1.060 1.010 1.060 1.010 1.060 120,000 125,700 1.0475 0.242 0.230 0.242 0.230 0.242 526,703 0.2387 3.92%
2006-11-24 0 1.020 1.000 1.050 - - 0 0 - 0.232 0.228 0.239 - - 0 - 0.00%
2006-11-23 0 1.020 1.020 1.060 1.020 1.030 492,000 502,040 1.0204 0.232 0.232 0.242 0.232 0.235 2,159,483 0.2325 -3.77%
2006-11-22 0 1.060 1.030 1.060 1.050 1.060 40,000 42,140 1.0535 0.242 0.235 0.242 0.239 0.242 175,568 0.2400 3.92%
2006-11-21 0 1.020 1.020 1.060 1.020 1.020 16,000 16,320 1.0200 0.232 0.232 0.242 0.232 0.232 70,227 0.2324 -0.97%
2006-11-20 0 1.030 1.020 1.060 1.020 1.030 30,000 30,800 1.0267 0.235 0.232 0.242 0.232 0.235 131,676 0.2339 0.00%
2006-11-17 0 1.030 1.020 1.030 1.020 1.030 30,000 30,700 1.0233 0.235 0.232 0.235 0.232 0.235 131,676 0.2331 0.00%
2006-11-16 0 1.030 1.030 1.050 1.030 1.030 20,000 20,600 1.0300 0.235 0.235 0.239 0.235 0.235 87,784 0.2347 0.98%
2006-11-15 0 1.020 1.020 1.050 1.020 1.050 1,386,000 1,442,940 1.0411 0.232 0.232 0.239 0.232 0.239 6,083,422 0.2372 -2.86%
2006-11-14 0 1.050 1.050 1.080 1.050 1.050 32,000 33,600 1.0500 0.239 0.239 0.246 0.239 0.239 140,454 0.2392 0.00%
2006-11-13 0 1.050 1.050 1.080 1.050 1.050 88,000 92,400 1.0500 0.239 0.239 0.246 0.239 0.239 386,249 0.2392 0.00%
2006-11-10 0 1.050 1.050 1.080 - - 0 0 - 0.239 0.239 0.246 - - 0 - 0.00%
2006-11-09 0 1.050 1.050 1.080 1.050 1.050 214,000 224,700 1.0500 0.239 0.239 0.246 0.239 0.239 939,287 0.2392 -0.94%
2006-11-08 0 1.060 1.050 1.060 - - 0 0 - 0.242 0.239 0.242 - - 0 - 0.00%
2006-11-07 0 1.060 1.060 1.080 1.060 1.060 70,000 74,200 1.0600 0.242 0.242 0.246 0.242 0.242 307,244 0.2415 0.00%
2006-11-06 0 1.060 1.060 1.080 1.060 1.060 50,000 53,000 1.0600 0.242 0.242 0.246 0.242 0.242 219,460 0.2415 0.95%
2006-11-03 0 1.050 1.050 1.060 1.050 1.060 60,000 63,100 1.0517 0.239 0.239 0.242 0.239 0.242 263,352 0.2396 0.00%
2006-11-02 0 1.050 1.050 1.080 1.050 1.050 184,000 193,200 1.0500 0.239 0.239 0.246 0.239 0.239 807,612 0.2392 0.00%
2006-11-01 0 1.050 1.050 1.060 1.030 1.050 210,000 220,100 1.0481 0.239 0.239 0.242 0.235 0.239 921,731 0.2388 1.94%
2006-10-31 0 1.030 1.030 1.070 1.030 1.030 80,000 82,400 1.0300 0.235 0.235 0.244 0.235 0.235 351,135 0.2347 0.00%
2006-10-27 0 1.030 1.030 1.070 - - 0 0 - 0.235 0.235 0.244 - - 0 - 0.00%
2006-10-26 0 1.030 1.030 1.060 - - 0 0 - 0.235 0.235 0.242 - - 0 - 0.00%
2006-10-25 0 1.030 1.030 1.060 1.030 1.030 60,000 61,800 1.0300 0.235 0.235 0.242 0.235 0.235 263,352 0.2347 0.00%
2006-10-24 0 1.030 1.030 1.070 1.030 1.030 30,000 30,900 1.0300 0.235 0.235 0.244 0.235 0.235 131,676 0.2347 0.00%
2006-10-23 0 1.030 1.030 1.050 1.030 1.080 150,000 155,300 1.0353 0.235 0.235 0.239 0.235 0.246 658,379 0.2359 0.98%
2006-10-20 0 1.020 1.020 1.030 1.020 1.020 122,000 124,440 1.0200 0.232 0.232 0.235 0.232 0.232 535,482 0.2324 -0.97%
2006-10-19 0 1.030 1.020 1.040 - - 0 0 - 0.235 0.232 0.237 - - 0 - 0.00%
2006-10-18 0 1.030 1.030 1.060 1.030 1.030 160,000 164,800 1.0300 0.235 0.235 0.242 0.235 0.235 702,271 0.2347 0.00%
2006-10-17 0 1.030 1.030 1.070 1.030 1.030 32,000 32,960 1.0300 0.235 0.235 0.244 0.235 0.235 140,454 0.2347 0.00%
2006-10-16 0 1.030 1.030 1.050 - - 0 0 - 0.235 0.235 0.239 - - 0 - 0.00%
2006-10-13 0 1.030 1.020 1.070 1.030 1.030 100,000 103,000 1.0300 0.235 0.232 0.244 0.235 0.235 438,919 0.2347 0.98%
2006-10-12 0 1.020 1.020 1.070 1.020 1.030 162,000 166,320 1.0267 0.232 0.232 0.244 0.232 0.235 711,049 0.2339 0.00%
2006-10-11 0 1.020 1.020 1.030 1.020 1.020 10,000 10,200 1.0200 0.232 0.232 0.235 0.232 0.232 43,892 0.2324 0.00%
2006-10-10 0 1.020 1.020 1.030 1.020 1.020 246,000 250,920 1.0200 0.232 0.232 0.235 0.232 0.232 1,079,742 0.2324 0.00%
2006-10-09 0 1.020 1.020 1.030 1.020 1.020 158,000 161,160 1.0200 0.232 0.232 0.235 0.232 0.232 693,493 0.2324 0.00%
2006-10-06 0 1.020 1.020 1.030 1.020 1.030 362,000 371,240 1.0255 0.232 0.232 0.235 0.232 0.235 1,588,888 0.2336 2.00%
2006-10-05 0 1.000 0.940 1.020 - - 0 0 - 0.228 0.214 0.232 - - 0 - 0.00%
2006-10-04 0 1.000 0.940 1.020 - - 0 0 - 0.228 0.214 0.232 - - 0 - 0.00%
2006-10-03 0 1.000 1.000 1.020 0.990 0.990 30,000 29,700 0.9900 0.228 0.228 0.232 0.226 0.226 131,676 0.2256 0.00%
2006-09-29 0 1.000 0.980 1.020 - - 0 0 - 0.228 0.223 0.232 - - 0 - 0.00%
2006-09-28 0 1.000 0.980 1.020 0.990 1.000 70,000 69,500 0.9929 0.228 0.223 0.232 0.226 0.228 307,244 0.2262 -0.99%
2006-09-27 0 1.010 1.000 1.020 - - 0 0 - 0.230 0.228 0.232 - - 0 - 0.00%
2006-09-26 0 1.010 1.010 1.020 1.010 1.010 36,000 36,360 1.0100 0.230 0.230 0.232 0.230 0.230 158,011 0.2301 0.00%
2006-09-25 0 1.010 1.010 1.020 1.010 1.020 38,000 38,600 1.0158 0.230 0.230 0.232 0.230 0.232 166,789 0.2314 2.02%
2006-09-22 0 0.990 0.990 1.020 - - 0 0 - 0.226 0.226 0.232 - - 0 - 0.00%
2006-09-21 0 0.990 0.990 1.020 0.990 0.990 30,000 29,700 0.9900 0.226 0.226 0.232 0.226 0.226 131,676 0.2256 -1.98%
2006-09-20 0 1.010 1.010 1.020 1.010 1.020 70,000 70,900 1.0129 0.230 0.230 0.232 0.230 0.232 307,244 0.2308 -0.98%
2006-09-19 0 1.020 1.010 1.020 - - 0 0 - 0.232 0.230 0.232 - - 0 - 0.00%
2006-09-18 0 1.020 1.000 1.020 1.020 1.020 50,000 51,000 1.0200 0.232 0.228 0.232 0.232 0.232 219,460 0.2324 2.00%
2006-09-15 0 1.000 1.000 1.020 1.000 1.000 142,000 142,000 1.0000 0.228 0.228 0.232 0.228 0.228 623,265 0.2278 0.00%
2006-09-14 0 1.000 1.000 1.010 0.990 1.000 170,000 169,960 0.9998 0.228 0.228 0.230 0.226 0.228 746,163 0.2278 -0.99%
2006-09-13 0 1.010 1.000 1.010 1.000 1.010 80,000 80,100 1.0013 0.230 0.228 0.230 0.228 0.230 351,135 0.2281 1.00%
2006-09-12 0 1.000 1.000 1.020 1.000 1.020 30,000 30,400 1.0133 0.228 0.228 0.232 0.228 0.232 131,676 0.2309 0.00%
2006-09-11 0 1.000 0.990 1.000 0.990 1.010 60,000 60,000 1.0000 0.228 0.226 0.228 0.226 0.230 263,352 0.2278 0.00%
2006-09-08 0 1.000 0.990 1.020 1.000 1.000 26,000 25,960 0.9985 0.228 0.226 0.232 0.228 0.228 114,119 0.2275 0.00%
2006-09-07 0 1.000 0.990 1.020 1.000 1.000 120,000 120,000 1.0000 0.228 0.226 0.232 0.228 0.228 526,703 0.2278 0.00%
2006-09-06 0 1.000 1.000 1.020 1.000 1.010 32,000 32,200 1.0063 0.228 0.228 0.232 0.228 0.230 140,454 0.2293 0.00%
2006-09-05 0 1.000 1.000 1.020 1.000 1.000 12,000 12,000 1.0000 0.228 0.228 0.232 0.228 0.228 52,670 0.2278 0.00%
2006-09-04 0 1.000 0.990 1.020 - - 0 0 - 0.228 0.226 0.232 - - 0 - 0.00%
2006-09-01 0 1.000 0.980 1.020 1.000 1.000 148,000 147,000 0.9932 0.228 0.223 0.232 0.228 0.228 649,601 0.2263 2.04%
2006-08-31 0 0.980 0.980 1.010 0.980 1.000 182,000 181,740 0.9986 0.223 0.223 0.230 0.223 0.228 798,833 0.2275 -2.00%
2006-08-30 0 1.000 0.940 1.000 0.980 1.000 300,000 299,280 0.9976 0.228 0.214 0.228 0.223 0.228 1,316,758 0.2273 2.04%
2006-08-29 0 0.980 0.960 0.980 0.970 0.980 200,000 195,920 0.9796 0.223 0.219 0.223 0.221 0.223 877,839 0.2232 2.08%
2006-08-28 0 0.960 0.900 1.000 - - 0 0 - 0.219 0.205 0.228 - - 0 - 0.00%
2006-08-25 0 0.960 0.960 0.970 0.960 0.960 20,000 19,200 0.9600 0.219 0.219 0.221 0.219 0.219 87,784 0.2187 0.00%
2006-08-24 0 0.960 0.960 0.970 0.960 0.960 134,000 128,640 0.9600 0.219 0.219 0.221 0.219 0.219 588,152 0.2187 -1.03%
2006-08-23 0 0.970 0.960 0.970 - - 0 0 - 0.221 0.219 0.221 - - 0 - 0.00%
2006-08-22 0 0.970 0.970 0.990 0.960 0.970 140,000 134,900 0.9636 0.221 0.221 0.226 0.219 0.221 614,487 0.2195 0.00%
2006-08-21 0 0.970 0.940 1.020 - - 0 0 - 0.221 0.214 0.232 - - 0 - 0.00%
2006-08-18 0 0.970 0.930 0.990 - - 0 0 - 0.221 0.212 0.226 - - 0 - 0.00%
2006-08-17 0 0.970 0.910 0.970 - - 0 0 - 0.221 0.207 0.221 - - 0 - 0.00%
2006-08-16 0 0.970 0.920 0.970 0.980 0.980 20,000 19,600 0.9800 0.221 0.210 0.221 0.223 0.223 87,784 0.2233 3.19%
2006-08-15 0 0.940 0.900 0.960 0.940 0.960 100,000 95,300 0.9530 0.214 0.205 0.219 0.214 0.219 438,919 0.2171 -1.05%
2006-08-14 0 0.950 0.940 0.950 0.950 0.950 50,000 47,500 0.9500 0.216 0.214 0.216 0.216 0.216 219,460 0.2164 0.00%
2006-08-11 0 0.950 0.940 0.980 - - 0 0 - 0.216 0.214 0.223 - - 0 - -0.00%
2006-08-10 0 1.010 1.010 1.020 1.010 1.020 60,000 60,800 1.0133 0.216 0.216 0.219 0.216 0.219 279,984 0.2172 0.00%
2006-08-09 0 1.010 1.010 1.020 1.000 1.010 90,000 90,700 1.0078 0.216 0.216 0.219 0.214 0.216 419,977 0.2160 0.00%
2006-08-08 0 1.010 1.000 1.020 1.000 1.010 90,000 90,400 1.0044 0.216 0.214 0.219 0.214 0.216 419,977 0.2153 1.00%
2006-08-07 0 1.000 1.000 1.020 - - 0 0 - 0.214 0.214 0.219 - - 0 - 0.00%
2006-08-04 0 1.000 0.990 1.030 1.000 1.000 60,000 60,000 1.0000 0.214 0.212 0.221 0.214 0.214 279,984 0.2143 0.00%
2006-08-03 0 1.000 1.000 1.020 - - 0 0 - 0.214 0.214 0.219 - - 0 - 0.00%
2006-08-02 0 1.000 0.990 1.020 1.000 1.020 110,000 111,100 1.0100 0.214 0.212 0.219 0.214 0.219 513,305 0.2164 1.01%
2006-08-01 0 0.990 0.990 1.020 0.980 0.980 50,000 49,200 0.9840 0.212 0.212 0.219 0.210 0.210 233,320 0.2109 -1.00%
2006-07-31 0 1.000 1.000 1.020 1.000 1.030 230,000 234,000 1.0174 0.214 0.214 0.219 0.214 0.221 1,073,273 0.2180 -1.96%
2006-07-28 0 1.020 1.000 1.020 - - 0 0 - 0.219 0.214 0.219 - - 0 - 0.00%
2006-07-27 0 1.020 0.990 1.020 - - 0 0 - 0.219 0.212 0.219 - - 0 - 0.00%
2006-07-26 0 1.020 1.000 1.020 1.000 1.020 66,000 66,320 1.0048 0.219 0.214 0.219 0.214 0.219 307,983 0.2153 0.00%
2006-07-25 0 1.020 1.000 1.020 - - 0 0 - 0.219 0.214 0.219 - - 0 - 0.00%
2006-07-24 0 1.020 1.000 1.020 1.000 1.020 192,000 192,600 1.0031 0.219 0.214 0.219 0.214 0.219 895,950 0.2150 0.99%
2006-07-21 0 1.010 1.010 1.040 1.000 1.010 130,000 130,220 1.0017 0.216 0.216 0.223 0.214 0.216 606,633 0.2147 -0.98%
2006-07-20 0 1.020 1.010 1.040 1.020 1.040 160,000 164,700 1.0294 0.219 0.216 0.223 0.219 0.223 746,625 0.2206 0.99%
2006-07-19 0 1.010 1.000 1.020 0.980 1.010 216,000 215,800 0.9991 0.216 0.214 0.219 0.210 0.216 1,007,944 0.2141 4.12%
2006-07-18 0 0.970 0.910 0.990 - - 0 0 - 0.208 0.195 0.212 - - 0 - 0.00%
2006-07-17 0 0.970 0.910 0.990 - - 0 0 - 0.208 0.195 0.212 - - 0 - 0.00%
2006-07-14 0 0.970 0.910 0.990 - - 0 0 - 0.208 0.195 0.212 - - 0 - 0.00%
2006-07-13 0 0.970 0.960 0.990 - - 0 0 - 0.208 0.206 0.212 - - 0 - 0.00%
2006-07-12 0 0.970 0.950 1.000 - - 0 0 - 0.208 0.204 0.214 - - 0 - 0.00%
2006-07-11 0 0.970 0.970 1.000 - - 0 0 - 0.208 0.208 0.214 - - 0 - 0.00%
2006-07-10 0 0.970 0.950 1.000 - - 0 0 - 0.208 0.204 0.214 - - 0 - 0.00%
2006-07-07 0 0.970 0.940 1.000 0.970 0.970 20,000 19,400 0.9700 0.208 0.201 0.214 0.208 0.208 93,328 0.2079 0.00%
2006-07-06 0 0.970 0.940 1.000 - - 0 0 - 0.208 0.201 0.214 - - 0 - 0.00%
2006-07-05 0 0.970 0.940 1.000 - - 0 0 - 0.208 0.201 0.214 - - 0 - 0.00%
2006-07-04 0 0.970 0.900 1.000 - - 0 0 - 0.208 0.193 0.214 - - 0 - 0.00%
2006-07-03 0 0.970 0.970 1.000 - - 0 0 - 0.208 0.208 0.214 - - 0 - 0.00%
2006-06-30 0 0.970 0.900 1.000 0.940 0.970 76,000 73,320 0.9647 0.208 0.193 0.214 0.201 0.208 354,647 0.2067 0.00%
2006-06-29 0 0.970 0.970 0.990 - - 0 0 - 0.208 0.208 0.212 - - 0 - 0.00%
2006-06-28 0 0.970 0.900 0.990 - - 0 0 - 0.208 0.193 0.212 - - 0 - 0.00%
2006-06-27 0 0.970 0.970 0.990 0.970 0.970 188,000 182,360 0.9700 0.208 0.208 0.212 0.208 0.208 877,284 0.2079 0.00%
2006-06-26 0 0.970 0.950 0.970 0.970 0.970 2,000 1,940 0.9700 0.208 0.204 0.208 0.208 0.208 9,333 0.2079 -2.02%
2006-06-23 0 0.990 0.970 0.990 0.990 0.990 8,000 7,920 0.9900 0.212 0.208 0.212 0.212 0.212 37,331 0.2122 0.00%
2006-06-22 0 0.990 0.950 1.000 0.980 0.990 56,000 55,180 0.9854 0.212 0.204 0.214 0.210 0.212 261,319 0.2112 0.00%
2006-06-21 0 0.990 0.950 1.000 0.990 0.990 50,000 49,500 0.9900 0.212 0.204 0.214 0.212 0.212 233,320 0.2122 0.00%
2006-06-20 0 0.990 0.950 0.990 0.990 0.990 30,000 29,700 0.9900 0.212 0.204 0.212 0.212 0.212 139,992 0.2122 0.00%
2006-06-19 0 0.990 0.950 1.000 - - 0 0 - 0.212 0.204 0.214 - - 0 - 0.00%
2006-06-16 0 0.990 - 1.030 0.990 0.990 10,000 9,900 0.9900 0.212 - 0.221 0.212 0.212 46,664 0.2122 -2.94%
2006-06-15 0 1.020 0.950 1.020 1.020 1.020 50,000 51,000 1.0200 0.219 0.204 0.219 0.219 0.219 233,320 0.2186 2.00%
2006-06-14 0 1.000 0.950 1.020 - - 0 0 - 0.214 0.204 0.219 - - 0 - 0.00%
2006-06-13 0 1.000 0.970 1.050 - - 0 0 - 0.214 0.208 0.225 - - 0 - 0.00%
2006-06-12 0 1.000 0.970 1.050 1.000 1.000 10,000 10,000 1.0000 0.214 0.208 0.225 0.214 0.214 46,664 0.2143 0.00%
2006-06-09 0 1.000 0.980 1.000 - - 0 0 - 0.214 0.210 0.214 - - 0 - 0.00%
2006-06-08 0 1.000 0.980 1.000 0.980 1.020 108,000 107,880 0.9989 0.214 0.210 0.214 0.210 0.219 503,972 0.2141 0.00%
2006-06-07 0 1.000 1.000 1.040 1.000 1.000 18,000 18,000 1.0000 0.214 0.214 0.223 0.214 0.214 83,995 0.2143 -3.85%
2006-06-06 0 1.040 1.000 1.040 - - 0 0 - 0.223 0.214 0.223 - - 0 - -0.95%
2006-06-05 0 1.050 1.010 1.050 - - 0 0 - 0.225 0.216 0.225 - - 0 - 0.00%
2006-06-02 0 1.050 1.000 1.050 - - 0 0 - 0.225 0.214 0.225 - - 0 - -1.87%
2006-06-01 0 1.070 1.000 1.070 - - 0 0 - 0.229 0.214 0.229 - - 0 - 0.00%
2006-05-30 0 1.070 1.000 1.070 - - 0 0 - 0.229 0.214 0.229 - - 0 - 0.00%
2006-05-29 0 1.070 1.020 1.070 1.000 1.070 42,000 44,100 1.0500 0.229 0.219 0.229 0.214 0.229 195,989 0.2250 0.00%
2006-05-26 0 1.070 1.000 1.070 1.060 1.080 140,000 150,000 1.0714 0.229 0.214 0.229 0.227 0.231 653,297 0.2296 2.88%
2006-05-25 0 1.040 0.980 1.060 - - 0 0 - 0.223 0.210 0.227 - - 0 - 0.00%
2006-05-24 0 1.040 0.990 1.060 - - 0 0 - 0.223 0.212 0.227 - - 0 - 0.00%
2006-05-23 0 1.040 1.000 1.070 - - 0 0 - 0.223 0.214 0.229 - - 0 - 0.00%
2006-05-22 0 1.040 1.010 1.040 1.040 1.040 2,000 2,080 1.0400 0.223 0.216 0.223 0.223 0.223 9,333 0.2229 0.00%
2006-05-19 0 1.040 1.000 1.080 1.000 1.080 244,000 251,560 1.0310 0.223 0.214 0.231 0.214 0.231 1,138,603 0.2209 -3.70%
2006-05-18 0 1.080 1.080 1.100 1.080 1.080 594,000 641,520 1.0800 0.231 0.231 0.236 0.231 0.231 2,771,845 0.2314 0.00%
2006-05-17 0 1.080 1.080 1.090 1.080 1.080 30,000 32,400 1.0800 0.231 0.231 0.234 0.231 0.231 139,992 0.2314 0.00%
2006-05-16 0 1.080 1.080 1.100 1.080 1.080 84,000 90,720 1.0800 0.231 0.231 0.236 0.231 0.231 391,978 0.2314 0.00%
2006-05-15 0 1.080 1.080 1.090 1.080 1.080 190,000 205,200 1.0800 0.231 0.231 0.234 0.231 0.231 886,617 0.2314 0.00%
2006-05-12 0 1.080 1.080 1.100 1.080 1.080 256,000 276,480 1.0800 0.231 0.231 0.236 0.231 0.231 1,194,600 0.2314 0.00%
2006-05-11 0 1.080 1.080 1.090 1.080 1.080 2,000 2,160 1.0800 0.231 0.231 0.234 0.231 0.231 9,333 0.2314 0.00%
2006-05-10 0 1.080 1.080 1.100 1.080 1.080 128,000 138,240 1.0800 0.231 0.231 0.236 0.231 0.231 597,300 0.2314 -0.92%
2006-05-09 0 1.090 1.080 1.100 1.090 1.090 40,000 43,600 1.0900 0.234 0.231 0.236 0.234 0.234 186,656 0.2336 0.93%
2006-05-08 0 1.080 1.080 1.090 1.080 1.080 616,000 665,280 1.0800 0.231 0.231 0.234 0.231 0.231 2,874,506 0.2314 0.00%
2006-05-04 0 1.080 1.080 1.100 1.070 1.080 458,000 494,080 1.0788 0.231 0.231 0.236 0.229 0.231 2,137,214 0.2312 0.93%
2006-05-03 0 1.070 1.070 1.080 1.040 1.070 660,000 700,920 1.0620 0.229 0.229 0.231 0.223 0.229 3,079,828 0.2276 2.88%
2006-05-02 0 1.040 1.000 1.060 1.040 1.040 20,000 20,800 1.0400 0.223 0.214 0.227 0.223 0.223 93,328 0.2229 -0.95%
2006-04-28 0 1.050 1.040 1.060 1.040 1.050 82,000 85,480 1.0424 0.225 0.223 0.227 0.223 0.225 382,645 0.2234 1.94%
2006-04-27 0 1.030 1.030 1.050 1.030 1.050 110,000 114,400 1.0400 0.221 0.221 0.225 0.221 0.225 513,305 0.2229 -1.90%
2006-04-26 0 1.050 1.030 1.050 - - 0 0 - 0.225 0.221 0.225 - - 0 - 0.00%
2006-04-25 0 1.050 1.030 1.050 1.030 1.050 136,000 141,720 1.0421 0.225 0.221 0.225 0.221 0.225 634,631 0.2233 0.00%
2006-04-24 0 1.050 1.050 1.080 1.030 1.060 102,000 107,480 1.0537 0.225 0.225 0.231 0.221 0.227 475,973 0.2258 1.94%
2006-04-21 0 1.030 1.030 1.050 1.030 1.040 170,000 175,480 1.0322 0.221 0.221 0.225 0.221 0.223 793,289 0.2212 0.00%
2006-04-20 0 1.030 1.030 1.070 1.030 1.030 10,000 10,300 1.0300 0.221 0.221 0.229 0.221 0.221 46,664 0.2207 0.98%
2006-04-19 0 1.020 1.020 1.040 1.020 1.020 40,000 40,800 1.0200 0.219 0.219 0.223 0.219 0.219 186,656 0.2186 -4.67%
2006-04-18 0 1.070 1.010 1.070 - - 0 0 - 0.229 0.216 0.229 - - 0 - 0.00%
2006-04-13 0 1.070 1.050 1.070 - - 0 0 - 0.229 0.225 0.229 - - 0 - 0.00%
2006-04-12 0 1.070 1.020 1.070 - - 0 0 - 0.229 0.219 0.229 - - 0 - 0.00%
2006-04-11 0 1.070 1.020 1.070 1.020 1.080 62,000 63,640 1.0265 0.229 0.219 0.229 0.219 0.231 289,317 0.2200 1.90%
2006-04-10 0 1.050 1.050 1.060 - - 0 0 - 0.225 0.225 0.227 - - 0 - 0.00%
2006-04-07 0 1.050 1.030 1.070 1.050 1.050 50,000 52,500 1.0500 0.225 0.221 0.229 0.225 0.225 233,320 0.2250 -0.94%
2006-04-06 0 1.060 1.060 1.070 1.020 1.060 150,000 158,020 1.0535 0.227 0.227 0.229 0.219 0.227 699,961 0.2258 2.91%
2006-04-04 0 1.030 1.030 1.060 1.020 1.050 278,000 289,860 1.0427 0.221 0.221 0.227 0.219 0.225 1,297,261 0.2234 -1.90%
2006-04-03 0 1.050 1.050 1.060 1.050 1.060 112,000 118,600 1.0589 0.225 0.225 0.227 0.225 0.227 522,637 0.2269 0.00%
2006-03-31 0 1.050 1.050 1.060 1.040 1.050 40,400 42,100 1.0421 0.225 0.225 0.227 0.223 0.225 188,523 0.2233 -0.94%
2006-03-30 0 1.060 1.040 1.060 1.040 1.060 126,000 133,120 1.0565 0.227 0.223 0.227 0.223 0.227 587,967 0.2264 0.95%
2006-03-29 0 1.050 1.050 1.060 1.030 1.050 330,000 346,100 1.0488 0.225 0.225 0.227 0.221 0.225 1,539,914 0.2248 1.94%
2006-03-28 0 1.030 1.030 1.080 1.030 1.050 202,000 208,580 1.0326 0.221 0.221 0.231 0.221 0.225 942,614 0.2213 -1.90%
2006-03-27 0 1.050 1.030 1.050 1.050 1.050 230,000 241,500 1.0500 0.225 0.221 0.225 0.225 0.225 1,073,273 0.2250 0.00%
2006-03-24 0 1.050 1.050 1.070 - - 0 0 - 0.225 0.225 0.229 - - 0 - 0.00%
2006-03-23 0 1.050 1.050 1.070 1.050 1.060 240,000 254,200 1.0592 0.225 0.225 0.229 0.225 0.227 1,119,937 0.2270 -0.94%
2006-03-22 0 1.060 1.060 1.080 1.060 1.060 10,000 10,600 1.0600 0.227 0.227 0.231 0.227 0.227 46,664 0.2272 0.00%
2006-03-21 0 1.060 1.060 1.080 1.060 1.060 16,000 16,960 1.0600 0.227 0.227 0.231 0.227 0.227 74,662 0.2272 -1.85%
2006-03-20 0 1.080 1.060 1.080 - - 0 0 - 0.231 0.227 0.231 - - 0 - -0.92%
2006-03-17 0 1.090 1.070 1.090 1.070 1.110 60,000 65,200 1.0867 0.234 0.229 0.234 0.229 0.238 279,984 0.2329 1.87%
2006-03-16 0 1.070 1.070 1.080 1.060 1.060 4,000 4,240 1.0600 0.229 0.229 0.231 0.227 0.227 18,666 0.2272 0.94%
2006-03-15 0 1.060 1.050 1.060 1.050 1.070 548,000 577,700 1.0542 0.227 0.225 0.227 0.225 0.229 2,557,190 0.2259 1.92%
2006-03-14 0 1.040 1.020 1.040 - - 0 0 - 0.223 0.219 0.223 - - 0 - 0.00%
2006-03-13 0 1.040 1.000 1.050 - - 0 0 - 0.223 0.214 0.225 - - 0 - 0.00%
2006-03-10 0 1.040 1.040 1.050 1.040 1.050 216,000 226,220 1.0473 0.223 0.223 0.225 0.223 0.225 1,007,944 0.2244 0.00%
2006-03-09 0 1.040 1.040 1.050 1.040 1.040 230,000 239,200 1.0400 0.223 0.223 0.225 0.223 0.223 1,073,273 0.2229 0.97%
2006-03-08 0 1.030 1.030 1.040 1.030 1.040 232,000 239,480 1.0322 0.221 0.221 0.223 0.221 0.223 1,082,606 0.2212 -0.96%
2006-03-07 0 1.040 1.040 1.050 1.040 1.040 212,000 220,480 1.0400 0.223 0.223 0.225 0.223 0.223 989,278 0.2229 0.00%
2006-03-06 0 1.040 1.040 1.060 1.040 1.050 472,000 494,080 1.0468 0.223 0.223 0.227 0.223 0.225 2,202,543 0.2243 0.00%
2006-03-03 0 1.040 1.030 1.050 1.040 1.040 110,000 114,300 1.0391 0.223 0.221 0.225 0.223 0.223 513,305 0.2227 1.96%
2006-03-02 0 1.020 1.000 1.040 1.020 1.020 30,000 30,600 1.0200 0.219 0.214 0.223 0.219 0.219 139,992 0.2186 -1.92%
2006-03-01 0 1.040 1.040 1.050 1.020 1.040 398,000 408,640 1.0267 0.223 0.223 0.225 0.219 0.223 1,857,229 0.2200 0.00%
2006-02-28 0 1.040 1.040 1.050 1.030 1.040 454,000 469,860 1.0349 0.223 0.223 0.225 0.221 0.223 2,118,548 0.2218 0.97%
2006-02-27 0 1.030 1.020 1.040 1.030 1.050 548,000 573,400 1.0464 0.221 0.219 0.223 0.221 0.225 2,557,190 0.2242 -2.83%
2006-02-24 0 1.060 1.050 1.060 1.050 1.060 420,000 442,500 1.0536 0.227 0.225 0.227 0.225 0.227 1,959,890 0.2258 0.95%
2006-02-23 0 1.050 1.050 1.060 1.050 1.050 10,000 10,500 1.0500 0.225 0.225 0.227 0.225 0.225 46,664 0.2250 0.00%
2006-02-22 0 1.050 1.050 1.060 - - 0 0 - 0.225 0.225 0.227 - - 0 - 0.00%
2006-02-21 0 1.050 1.020 1.060 - - 0 0 - 0.225 0.219 0.227 - - 0 - 0.00%
2006-02-20 0 1.050 1.050 1.060 1.050 1.050 50,000 52,500 1.0500 0.225 0.225 0.227 0.225 0.225 233,320 0.2250 0.00%
2006-02-17 0 1.050 1.050 1.060 1.050 1.050 250,000 262,500 1.0500 0.225 0.225 0.227 0.225 0.225 1,166,601 0.2250 -0.94%
2006-02-16 0 1.060 1.050 1.060 1.060 1.060 20,000 21,200 1.0600 0.227 0.225 0.227 0.227 0.227 93,328 0.2272 0.95%
2006-02-15 0 1.050 1.050 1.060 1.050 1.060 390,000 409,800 1.0508 0.225 0.225 0.227 0.225 0.227 1,819,898 0.2252 0.00%
2006-02-14 0 1.050 1.050 1.060 1.050 1.050 200,000 210,000 1.0500 0.225 0.225 0.227 0.225 0.225 933,281 0.2250 -0.94%
2006-02-13 0 1.060 1.050 1.060 1.030 1.060 144,000 151,920 1.0550 0.227 0.225 0.227 0.221 0.227 671,962 0.2261 0.00%
2006-02-10 0 1.060 1.050 1.060 1.050 1.060 274,000 288,100 1.0515 0.227 0.225 0.227 0.225 0.227 1,278,595 0.2253 2.91%
2006-02-09 0 1.030 1.030 1.050 1.030 1.030 108,000 111,240 1.0300 0.221 0.221 0.225 0.221 0.221 503,972 0.2207 0.00%
2006-02-08 0 1.030 1.030 1.040 1.020 1.030 10,000 10,240 1.0240 0.221 0.221 0.223 0.219 0.221 46,664 0.2194 -0.96%
2006-02-07 0 1.040 1.040 1.050 1.040 1.040 776,000 807,040 1.0400 0.223 0.223 0.225 0.223 0.223 3,621,131 0.2229 0.97%
2006-02-06 0 1.030 1.020 1.030 1.010 1.040 1,210,000 1,254,800 1.0370 0.221 0.219 0.221 0.216 0.223 5,646,351 0.2222 3.00%
2006-02-03 0 1.000 0.980 1.000 1.000 1.010 90,000 90,200 1.0022 0.214 0.210 0.214 0.214 0.216 419,977 0.2148 -0.99%
2006-02-02 0 1.010 0.980 1.010 1.010 1.010 200,000 202,000 1.0100 0.216 0.210 0.216 0.216 0.216 933,281 0.2164 0.00%
2006-02-01 0 1.010 0.980 1.010 1.010 1.010 112,000 113,120 1.0100 0.216 0.210 0.216 0.216 0.216 522,637 0.2164 2.02%
2006-01-27 0 0.990 0.990 1.010 0.990 1.010 310,000 311,900 1.0061 0.212 0.212 0.216 0.212 0.216 1,446,586 0.2156 -1.00%
2006-01-26 0 1.000 0.980 1.010 1.000 1.000 212,000 212,000 1.0000 0.214 0.210 0.216 0.214 0.214 989,278 0.2143 0.00%
2006-01-25 0 1.000 0.970 1.000 0.990 1.000 426,000 424,420 0.9963 0.214 0.208 0.214 0.212 0.214 1,987,889 0.2135 4.17%
2006-01-24 0 0.960 0.960 0.990 0.960 0.990 110,000 107,540 0.9776 0.206 0.206 0.212 0.206 0.212 513,305 0.2095 1.05%
2006-01-23 0 0.950 0.950 0.980 0.950 0.960 1,748,000 1,665,960 0.9531 0.204 0.204 0.210 0.204 0.206 8,156,877 0.2042 -1.04%
2006-01-20 0 0.960 0.960 1.000 - - 24,000 23,040 0.9600 0.206 0.206 0.214 - - 111,994 0.2057 0.00%
2006-01-19 0 0.960 0.960 0.970 0.960 0.980 84,000 81,640 0.9719 0.206 0.206 0.208 0.206 0.210 391,978 0.2083 0.00%
2006-01-18 0 0.960 0.960 0.980 0.960 0.970 100,000 96,500 0.9650 0.206 0.206 0.210 0.206 0.208 466,641 0.2068 -2.04%
2006-01-17 0 0.980 0.980 0.990 0.980 0.980 50,000 49,000 0.9800 0.210 0.210 0.212 0.210 0.210 233,320 0.2100 0.00%
2006-01-16 0 0.980 0.960 0.990 - - 0 0 - 0.210 0.206 0.212 - - 0 - 0.00%
2006-01-13 0 0.980 0.980 1.000 0.980 0.980 40,000 39,200 0.9800 0.210 0.210 0.214 0.210 0.210 186,656 0.2100 0.00%
2006-01-12 0 0.980 0.980 1.000 0.980 0.980 42,000 41,160 0.9800 0.210 0.210 0.214 0.210 0.210 195,989 0.2100 -1.01%
2006-01-11 0 0.990 0.980 1.000 0.990 1.000 1,170,000 1,168,300 0.9985 0.212 0.210 0.214 0.212 0.214 5,459,695 0.2140 0.00%
2006-01-10 0 0.990 0.990 1.000 0.990 0.990 30,000 29,700 0.9900 0.212 0.212 0.214 0.212 0.212 139,992 0.2122 -1.00%
2006-01-09 0 1.000 0.960 1.010 1.000 1.000 1,930,000 1,930,000 1.0000 0.214 0.206 0.216 0.214 0.214 9,006,163 0.2143 -0.99%
2006-01-06 0 1.010 1.010 1.020 1.010 1.010 72,000 72,720 1.0100 0.216 0.216 0.219 0.216 0.216 335,981 0.2164 0.00%
2006-01-05 0 1.010 1.010 1.030 - - 0 0 - 0.216 0.216 0.221 - - 0 - 2.02%
2006-01-04 0 1.010 1.000 1.010 - - 0 0 - 0.212 0.210 0.212 - - 0 - 0.00%
2006-01-03 0 1.010 1.000 1.010 1.010 1.010 80,000 80,800 1.0100 0.212 0.210 0.212 0.212 0.212 380,854 0.2122 0.00%
2005-12-30 0 1.010 1.010 1.020 1.010 1.010 184,000 185,840 1.0100 0.212 0.212 0.214 0.212 0.212 875,964 0.2122 1.00%
2005-12-29 0 1.000 1.000 1.010 1.000 1.010 60,000 60,100 1.0017 0.210 0.210 0.212 0.210 0.212 285,641 0.2104 -0.99%
2005-12-28 0 1.010 1.000 1.010 1.000 1.010 260,000 262,300 1.0088 0.212 0.210 0.212 0.210 0.212 1,237,776 0.2119 1.00%
2005-12-23 0 1.000 0.970 1.000 - - 0 0 - 0.210 0.204 0.210 - - 0 - 0.00%
2005-12-22 0 1.000 0.950 1.000 0.990 1.000 314,000 312,620 0.9956 0.210 0.200 0.210 0.208 0.210 1,494,852 0.2091 3.09%
2005-12-21 0 0.970 0.950 0.990 0.970 0.970 68,000 65,960 0.9700 0.204 0.200 0.208 0.204 0.204 323,726 0.2038 1.04%
2005-12-20 0 0.960 0.940 0.960 0.960 1.050 8,000 8,220 1.0275 0.202 0.197 0.202 0.202 0.221 38,085 0.2158 1.05%
2005-12-19 0 0.950 0.950 0.960 0.940 0.940 80,000 75,200 0.9400 0.200 0.200 0.202 0.197 0.197 380,854 0.1975 -1.04%
2005-12-16 0 0.960 0.950 0.980 0.940 0.960 156,000 148,300 0.9506 0.202 0.200 0.206 0.197 0.202 742,666 0.1997 2.13%
2005-12-15 0 0.940 0.940 0.960 0.930 0.990 204,000 196,500 0.9632 0.197 0.197 0.202 0.195 0.208 971,178 0.2023 -6.00%
2005-12-14 0 1.000 0.970 1.000 0.980 1.000 170,000 169,120 0.9948 0.210 0.204 0.210 0.206 0.210 809,315 0.2090 2.04%
2005-12-13 0 0.980 0.970 0.980 0.970 0.980 100,000 97,500 0.9750 0.206 0.204 0.206 0.204 0.206 476,068 0.2048 -1.01%
2005-12-12 0 0.990 0.980 1.000 0.980 0.990 120,000 118,100 0.9842 0.208 0.206 0.210 0.206 0.208 571,281 0.2067 1.02%
2005-12-09 0 0.980 0.970 0.990 - - 0 0 - 0.206 0.204 0.208 - - 0 - 0.00%
2005-12-08 0 0.980 0.960 0.990 0.980 0.980 70,000 68,600 0.9800 0.206 0.202 0.208 0.206 0.206 333,247 0.2059 1.03%
2005-12-07 0 0.970 0.960 0.980 0.970 0.970 88,000 85,360 0.9700 0.204 0.202 0.206 0.204 0.204 418,940 0.2038 0.00%
2005-12-06 0 0.970 0.960 0.980 0.970 0.970 302,000 292,940 0.9700 0.204 0.202 0.206 0.204 0.204 1,437,724 0.2038 0.00%
2005-12-05 0 0.970 0.970 0.980 0.950 0.980 570,000 552,380 0.9691 0.204 0.204 0.206 0.200 0.206 2,713,586 0.2036 2.11%
2005-12-02 0 0.950 0.940 0.950 0.950 0.970 700,000 670,100 0.9573 0.200 0.197 0.200 0.200 0.204 3,332,474 0.2011 0.00%
2005-12-01 0 0.950 0.940 0.950 0.950 0.950 232,000 220,400 0.9500 0.200 0.197 0.200 0.200 0.200 1,104,477 0.1996 1.06%
2005-11-30 0 0.940 0.930 0.940 0.930 0.940 164,000 153,700 0.9372 0.197 0.195 0.197 0.195 0.197 780,751 0.1969 1.08%
2005-11-29 0 0.930 0.930 0.950 - - 0 0 - 0.195 0.195 0.200 - - 0 - 0.00%
2005-11-28 0 0.930 0.920 0.940 0.920 0.930 230,000 213,760 0.9294 0.195 0.193 0.197 0.193 0.195 1,094,956 0.1952 0.00%
2005-11-25 0 0.930 0.920 0.930 0.920 0.930 100,000 92,800 0.9280 0.195 0.193 0.195 0.193 0.195 476,068 0.1949 0.00%
2005-11-24 0 0.930 0.930 0.970 0.930 0.930 68,000 63,240 0.9300 0.195 0.195 0.204 0.195 0.195 323,726 0.1954 -1.06%
2005-11-23 0 0.940 0.930 0.960 0.940 0.940 100,000 94,000 0.9400 0.197 0.195 0.202 0.197 0.197 476,068 0.1975 0.00%
2005-11-22 0 0.940 0.930 0.950 0.940 0.940 50,000 47,000 0.9400 0.197 0.195 0.200 0.197 0.197 238,034 0.1975 1.08%
2005-11-21 0 0.930 0.930 0.960 0.930 0.930 18,000 16,740 0.9300 0.195 0.195 0.202 0.195 0.195 85,692 0.1954 -1.06%
2005-11-18 0 0.940 0.940 0.970 0.940 0.940 10,000 9,400 0.9400 0.197 0.197 0.204 0.197 0.197 47,607 0.1975 -1.05%
2005-11-17 0 0.950 0.940 0.970 0.950 0.970 210,000 200,800 0.9562 0.200 0.197 0.204 0.200 0.204 999,742 0.2009 -1.04%
2005-11-16 0 0.960 0.950 0.970 0.960 0.970 92,000 89,120 0.9687 0.202 0.200 0.204 0.202 0.204 437,982 0.2035 -2.04%
2005-11-15 0 0.980 0.970 1.000 0.980 0.980 76,000 74,380 0.9787 0.206 0.204 0.210 0.206 0.206 361,811 0.2056 0.00%
2005-11-14 0 0.980 0.970 1.000 0.980 0.980 40,000 39,200 0.9800 0.206 0.204 0.210 0.206 0.206 190,427 0.2059 -2.00%
2005-11-11 0 1.000 0.990 1.000 - - 0 0 - 0.210 0.208 0.210 - - 0 - 0.00%
2005-11-10 0 1.000 0.980 1.000 - - 0 0 - 0.210 0.206 0.210 - - 0 - 0.00%
2005-11-09 0 1.000 0.980 1.000 1.000 1.000 100,000 100,000 1.0000 0.210 0.206 0.210 0.210 0.210 476,068 0.2101 0.00%
2005-11-08 0 1.000 0.960 1.000 - - 0 0 - 0.210 0.202 0.210 - - 0 - 0.00%
2005-11-07 0 1.000 0.950 1.000 - - 0 0 - 0.210 0.200 0.210 - - 0 - 0.00%
2005-11-04 0 1.000 0.980 1.000 - - 0 0 - 0.210 0.206 0.210 - - 0 - 0.00%
2005-11-03 0 1.000 0.950 1.000 0.990 1.000 58,000 57,780 0.9962 0.210 0.200 0.210 0.208 0.210 276,119 0.2093 1.01%
2005-11-02 0 0.990 0.980 0.990 - - 0 0 - 0.208 0.206 0.208 - - 0 - -1.00%
2005-11-01 0 1.000 0.980 1.000 0.990 1.000 130,000 129,000 0.9923 0.210 0.206 0.210 0.208 0.210 618,888 0.2084 0.00%
2005-10-31 0 1.000 0.980 1.010 1.000 1.000 50,000 50,000 1.0000 0.210 0.206 0.212 0.210 0.210 238,034 0.2101 1.01%
2005-10-28 0 0.990 0.970 1.000 0.990 1.000 122,000 121,160 0.9931 0.208 0.204 0.210 0.208 0.210 580,803 0.2086 -1.00%
2005-10-27 0 1.000 0.970 1.000 - - 0 0 - 0.210 0.204 0.210 - - 0 - 0.00%
2005-10-26 0 1.000 0.960 1.000 0.960 1.000 114,000 112,240 0.9846 0.210 0.202 0.210 0.202 0.210 542,717 0.2068 -0.99%
2005-10-25 0 1.010 0.980 1.010 1.010 1.010 100,000 101,000 1.0100 0.212 0.206 0.212 0.212 0.212 476,068 0.2122 3.06%
2005-10-24 0 0.980 0.980 1.010 0.980 1.010 20,000 20,020 1.0010 0.206 0.206 0.212 0.206 0.212 95,214 0.2103 -2.00%
2005-10-21 0 1.000 0.990 1.000 0.990 1.000 484,000 483,340 0.9986 0.210 0.208 0.210 0.208 0.210 2,304,167 0.2098 1.01%
2005-10-20 0 0.990 0.990 1.010 0.990 1.020 238,000 240,620 1.0110 0.208 0.208 0.212 0.208 0.214 1,133,041 0.2124 -1.98%
2005-10-19 0 1.010 1.000 1.010 1.010 1.010 78,000 78,780 1.0100 0.212 0.210 0.212 0.212 0.212 371,333 0.2122 -0.98%
2005-10-18 0 1.020 1.020 1.030 1.020 1.020 50,000 51,000 1.0200 0.214 0.214 0.216 0.214 0.214 238,034 0.2143 0.99%
2005-10-17 0 1.010 1.010 1.020 1.010 1.010 122,000 123,220 1.0100 0.212 0.212 0.214 0.212 0.212 580,803 0.2122 0.00%
2005-10-14 0 1.010 1.010 1.020 1.010 1.010 300,000 303,000 1.0100 0.212 0.212 0.214 0.212 0.212 1,428,203 0.2122 -0.98%
2005-10-13 0 1.020 1.010 1.020 - - 0 0 - 0.214 0.212 0.214 - - 0 - 0.00%
2005-10-12 0 1.020 1.010 1.050 1.020 1.020 90,000 91,500 1.0167 0.214 0.212 0.221 0.214 0.214 428,461 0.2136 -0.97%
2005-10-10 0 1.030 1.020 1.040 1.030 1.030 20,000 20,600 1.0300 0.216 0.214 0.218 0.216 0.216 95,214 0.2164 0.00%
2005-10-07 0 1.030 1.020 1.050 - - 0 0 - 0.216 0.214 0.221 - - 0 - 0.00%
2005-10-06 0 1.030 1.030 1.040 1.030 1.040 118,000 122,540 1.0385 0.216 0.216 0.218 0.216 0.218 561,760 0.2181 -0.96%
2005-10-05 0 1.040 1.040 1.050 - - 0 0 - 0.218 0.218 0.221 - - 0 - 0.00%
2005-10-04 0 1.040 1.040 1.060 1.040 1.040 20,000 20,800 1.0400 0.218 0.218 0.223 0.218 0.218 95,214 0.2185 0.97%
2005-10-03 0 1.030 1.030 1.050 1.020 1.040 464,000 477,520 1.0291 0.216 0.216 0.221 0.214 0.218 2,208,954 0.2162 -0.96%
2005-09-30 0 1.040 1.040 1.060 - - 0 0 - 0.218 0.218 0.223 - - 0 - 0.00%
2005-09-29 0 1.040 1.040 1.050 1.040 1.040 20,000 20,800 1.0400 0.218 0.218 0.221 0.218 0.218 95,214 0.2185 -0.95%
2005-09-28 0 1.050 1.010 1.050 - - 0 0 - 0.221 0.212 0.221 - - 0 - 0.00%
2005-09-27 0 1.050 1.020 1.080 - - 0 0 - 0.221 0.214 0.227 - - 0 - 0.00%
2005-09-26 0 1.050 1.020 1.050 1.050 1.050 64,000 67,200 1.0500 0.221 0.214 0.221 0.221 0.221 304,683 0.2206 0.00%
2005-09-23 0 1.050 1.040 1.050 1.040 1.050 52,000 54,480 1.0477 0.221 0.218 0.221 0.218 0.221 247,555 0.2201 0.96%
2005-09-22 0 1.040 1.010 1.040 1.040 1.040 4,000 4,160 1.0400 0.218 0.212 0.218 0.218 0.218 19,043 0.2185 -0.95%
2005-09-21 0 1.050 1.010 1.050 - - 0 0 - 0.221 0.212 0.221 - - 0 - 0.00%
2005-09-20 0 1.050 1.010 1.050 1.090 1.090 20,000 21,800 1.0900 0.221 0.212 0.221 0.229 0.229 95,214 0.2290 3.96%
2005-09-16 0 1.010 1.000 1.010 1.010 1.010 68,000 68,680 1.0100 0.212 0.210 0.212 0.212 0.212 323,726 0.2122 0.00%
2005-09-15 0 1.010 1.010 1.020 1.010 1.010 76,000 76,760 1.0100 0.212 0.212 0.214 0.212 0.212 361,811 0.2122 -0.98%
2005-09-14 0 1.020 1.020 1.040 1.020 1.020 50,000 51,000 1.0200 0.214 0.214 0.218 0.214 0.214 238,034 0.2143 0.00%
2005-09-13 0 1.020 1.020 1.040 1.020 1.020 24,000 24,480 1.0200 0.214 0.214 0.218 0.214 0.214 114,256 0.2143 0.00%
2005-09-12 0 1.020 1.020 1.040 - - 0 0 - 0.214 0.214 0.218 - - 0 - 0.00%
2005-09-09 0 1.020 1.020 1.040 1.020 1.020 10,000 10,200 1.0200 0.214 0.214 0.218 0.214 0.214 47,607 0.2143 -0.97%
2005-09-08 0 1.030 1.020 1.050 - - 20,000 20,400 1.0200 0.216 0.214 0.221 - - 95,214 0.2143 0.00%
2005-09-07 0 1.030 1.030 1.050 1.020 1.030 194,000 198,080 1.0210 0.216 0.216 0.221 0.214 0.216 923,571 0.2145 3.00%
2005-09-06 0 1.000 1.000 1.040 1.000 1.000 100,000 100,000 1.0000 0.210 0.210 0.218 0.210 0.210 476,068 0.2101 -1.96%
2005-09-05 0 1.020 1.000 1.040 1.000 1.020 48,000 48,200 1.0042 0.214 0.210 0.218 0.210 0.214 228,512 0.2109 0.00%
2005-09-02 0 1.020 1.000 1.020 1.020 1.020 30,000 30,600 1.0200 0.214 0.210 0.214 0.214 0.214 142,820 0.2143 0.00%
2005-09-01 0 1.020 1.000 1.040 1.020 1.020 114,000 116,280 1.0200 0.214 0.210 0.218 0.214 0.214 542,717 0.2143 -2.86%
2005-08-31 0 1.050 1.020 1.050 1.020 1.050 84,000 86,820 1.0336 0.221 0.214 0.221 0.214 0.221 399,897 0.2171 5.00%
2005-08-30 0 1.000 1.000 1.050 1.000 1.040 850,000 858,200 1.0096 0.210 0.210 0.221 0.210 0.218 4,046,575 0.2121 -1.96%
2005-08-29 0 1.020 1.020 1.080 - - 0 0 - 0.214 0.214 0.227 - - 0 - 0.00%
2005-08-26 0 1.020 1.020 1.090 1.020 1.030 10,000 10,220 1.0220 0.214 0.214 0.229 0.214 0.216 47,607 0.2147 -1.92%
2005-08-25 0 1.040 1.020 1.080 0.990 1.100 230,000 239,800 1.0426 0.218 0.214 0.227 0.208 0.231 1,094,956 0.2190 -1.89%
2005-08-24 0 1.120 1.120 1.130 1.120 1.120 50,000 56,000 1.1200 0.223 0.223 0.225 0.223 0.223 251,507 0.2227 3.70%
2005-08-23 0 1.080 1.080 1.130 1.080 1.080 10,000 10,800 1.0800 0.215 0.215 0.225 0.215 0.215 50,301 0.2147 0.00%
2005-08-22 0 1.080 1.080 1.130 - - 0 0 - 0.215 0.215 0.225 - - 0 - 1.89%
2005-08-19 0 1.060 1.060 1.110 1.020 1.070 208,000 214,540 1.0314 0.211 0.211 0.221 0.203 0.213 1,046,271 0.2051 2.91%
2005-08-18 0 1.030 1.030 1.110 1.030 1.130 80,000 85,700 1.0713 0.205 0.205 0.221 0.205 0.225 402,412 0.2130 -8.85%
2005-08-17 0 1.130 1.100 1.120 1.110 1.130 258,000 289,480 1.1220 0.225 0.219 0.223 0.221 0.225 1,297,778 0.2231 0.89%
2005-08-16 0 1.120 1.110 1.120 1.120 1.120 74,000 82,880 1.1200 0.223 0.221 0.223 0.223 0.223 372,231 0.2227 0.00%
2005-08-15 0 1.120 1.110 1.130 1.120 1.130 64,000 72,080 1.1263 0.223 0.221 0.225 0.223 0.225 321,930 0.2239 -0.88%
2005-08-12 0 1.130 1.120 1.130 1.120 1.130 172,000 192,840 1.1212 0.225 0.223 0.225 0.223 0.225 865,186 0.2229 0.00%
2005-08-11 0 1.130 1.100 1.130 - - 0 0 - 0.225 0.219 0.225 - - 0 - 0.00%
2005-08-10 0 1.130 1.060 1.130 1.130 1.130 10,000 11,300 1.1300 0.225 0.211 0.225 0.225 0.225 50,301 0.2246 0.00%
2005-08-09 0 1.130 1.100 1.140 1.130 1.130 20,000 22,600 1.1300 0.225 0.219 0.227 0.225 0.225 100,603 0.2246 -0.88%
2005-08-08 0 1.140 1.080 1.140 1.140 1.140 20,000 22,800 1.1400 0.227 0.215 0.227 0.227 0.227 100,603 0.2266 0.00%
2005-08-05 0 1.140 1.120 1.140 1.150 1.150 40,000 46,000 1.1500 0.227 0.223 0.227 0.229 0.229 201,206 0.2286 -0.87%
2005-08-04 0 1.150 1.120 1.150 - - 0 0 - 0.229 0.223 0.229 - - 0 - 0.00%
2005-08-03 0 1.150 1.120 1.150 1.120 1.150 118,000 133,920 1.1349 0.229 0.223 0.229 0.223 0.229 593,558 0.2256 2.68%
2005-08-02 0 1.120 1.100 1.120 1.120 1.140 126,000 143,120 1.1359 0.223 0.219 0.223 0.223 0.227 633,799 0.2258 -1.75%
2005-08-01 0 1.140 1.140 1.150 1.140 1.140 110,000 125,400 1.1400 0.227 0.227 0.229 0.227 0.227 553,316 0.2266 0.00%
2005-07-29 0 1.140 1.110 1.140 1.140 1.140 60,000 68,400 1.1400 0.227 0.221 0.227 0.227 0.227 301,809 0.2266 0.00%
2005-07-28 0 1.140 1.130 1.140 1.140 1.150 100,000 114,400 1.1440 0.227 0.225 0.227 0.227 0.229 503,015 0.2274 -0.87%
2005-07-27 0 1.150 1.150 1.160 - - 0 0 - 0.229 0.229 0.231 - - 0 - 0.88%
2005-07-26 0 1.140 1.130 1.180 1.130 1.160 222,000 251,760 1.1341 0.227 0.225 0.235 0.225 0.231 1,116,693 0.2255 0.00%
2005-07-25 0 1.140 1.140 1.180 1.130 1.140 294,000 334,660 1.1383 0.227 0.227 0.235 0.225 0.227 1,478,864 0.2263 0.00%
2005-07-22 0 1.140 1.130 1.140 1.140 1.140 60,000 68,400 1.1400 0.227 0.225 0.227 0.227 0.227 301,809 0.2266 0.00%
2005-07-21 0 1.140 1.130 1.140 1.120 1.140 66,000 74,440 1.1279 0.227 0.225 0.227 0.223 0.227 331,990 0.2242 0.00%
2005-07-20 0 1.140 1.120 1.140 1.140 1.140 52,000 59,280 1.1400 0.227 0.223 0.227 0.227 0.227 261,568 0.2266 0.88%
2005-07-19 0 1.130 1.130 1.140 1.110 1.140 90,000 101,700 1.1300 0.225 0.225 0.227 0.221 0.227 452,713 0.2246 0.89%
2005-07-18 0 1.120 1.120 1.130 - - 0 0 - 0.223 0.223 0.225 - - 0 - 0.00%
2005-07-15 0 1.120 1.110 1.140 1.120 1.120 200,000 224,000 1.1200 0.223 0.221 0.227 0.223 0.223 1,006,030 0.2227 0.00%
2005-07-14 0 1.120 1.120 1.140 1.120 1.120 20,000 22,400 1.1200 0.223 0.223 0.227 0.223 0.223 100,603 0.2227 0.00%
2005-07-13 0 1.120 1.110 1.140 1.120 1.120 46,000 51,520 1.1200 0.223 0.221 0.227 0.223 0.223 231,387 0.2227 0.00%
2005-07-12 0 1.120 1.120 1.140 1.120 1.120 70,000 78,780 1.1254 0.223 0.223 0.227 0.223 0.223 352,110 0.2237 -0.88%
2005-07-11 0 1.130 1.120 1.140 1.130 1.130 18,000 20,340 1.1300 0.225 0.223 0.227 0.225 0.225 90,543 0.2246 0.89%
2005-07-08 0 1.120 1.110 1.160 1.120 1.120 50,000 56,000 1.1200 0.223 0.221 0.231 0.223 0.223 251,507 0.2227 -2.61%
2005-07-07 0 1.150 1.120 1.150 - - 0 0 - 0.229 0.223 0.229 - - 0 - 0.00%
2005-07-06 0 1.150 1.130 1.160 - - 0 0 - 0.229 0.225 0.231 - - 0 - 0.00%
2005-07-05 0 1.150 1.130 1.150 1.150 1.150 28,000 32,200 1.1500 0.229 0.225 0.229 0.229 0.229 140,844 0.2286 1.77%
2005-07-04 0 1.130 1.120 1.150 1.130 1.130 10,000 11,300 1.1300 0.225 0.223 0.229 0.225 0.225 50,301 0.2246 0.00%
2005-06-30 0 1.130 1.130 1.150 1.130 1.230 50,000 57,500 1.1500 0.225 0.225 0.229 0.225 0.245 251,507 0.2286 0.00%
2005-06-29 0 1.130 1.120 1.160 1.130 1.130 38,000 42,940 1.1300 0.225 0.223 0.231 0.225 0.225 191,146 0.2246 -0.88%
2005-06-28 0 1.140 1.140 1.180 1.120 1.120 54,000 60,480 1.1200 0.227 0.227 0.235 0.223 0.223 271,628 0.2227 1.79%
2005-06-27 0 1.120 1.120 1.180 1.120 1.150 34,000 38,860 1.1429 0.223 0.223 0.235 0.223 0.229 171,025 0.2272 -2.61%
2005-06-24 0 1.150 1.150 1.170 1.150 1.180 56,000 65,660 1.1725 0.229 0.229 0.233 0.229 0.235 281,688 0.2331 -2.54%
2005-06-23 0 1.180 1.160 1.180 1.180 1.180 90,000 106,200 1.1800 0.235 0.231 0.235 0.235 0.235 452,713 0.2346 0.00%
2005-06-22 0 1.180 1.120 1.180 - - 0 0 - 0.235 0.223 0.235 - - 0 - -0.84%
2005-06-21 0 1.190 1.170 1.190 1.180 1.190 84,000 99,460 1.1840 0.237 0.233 0.237 0.235 0.237 422,532 0.2354 0.85%
2005-06-20 0 1.180 1.180 1.190 1.180 1.190 284,000 335,220 1.1804 0.235 0.235 0.237 0.235 0.237 1,428,562 0.2347 -0.84%
2005-06-17 0 1.190 1.190 1.200 1.160 1.210 348,000 409,540 1.1768 0.237 0.237 0.239 0.231 0.241 1,750,492 0.2340 3.48%
2005-06-16 0 1.150 1.120 1.170 1.150 1.170 68,000 78,400 1.1529 0.229 0.223 0.233 0.229 0.233 342,050 0.2292 -1.71%
2005-06-15 0 1.170 1.130 1.170 - - 0 0 - 0.233 0.225 0.233 - - 0 - -0.85%
2005-06-14 0 1.180 1.130 1.180 1.180 1.180 34,000 40,120 1.1800 0.235 0.225 0.235 0.235 0.235 171,025 0.2346 6.31%
2005-06-13 0 1.110 1.110 1.160 1.080 1.080 40,000 43,200 1.0800 0.221 0.221 0.231 0.215 0.215 201,206 0.2147 -5.13%
2005-06-10 0 1.170 1.150 1.170 1.170 1.170 48,000 56,160 1.1700 0.233 0.229 0.233 0.233 0.233 241,447 0.2326 1.74%
2005-06-09 0 1.150 1.150 1.170 1.120 1.150 50,000 57,360 1.1472 0.229 0.229 0.233 0.223 0.229 251,507 0.2281 2.68%
2005-06-08 0 1.120 1.120 1.150 1.110 1.120 28,000 31,320 1.1186 0.223 0.223 0.229 0.221 0.223 140,844 0.2224 -2.61%
2005-06-07 0 1.150 1.120 1.150 1.150 1.150 4,000 4,600 1.1500 0.229 0.223 0.229 0.229 0.229 20,121 0.2286 0.00%
2005-06-06 0 1.150 1.130 1.150 - - 0 0 - 0.229 0.225 0.229 - - 0 - -0.86%
2005-06-03 0 1.160 1.130 1.170 - - 0 0 - 0.231 0.225 0.233 - - 0 - 0.00%
2005-06-02 0 1.160 1.120 1.160 1.120 1.160 216,000 242,920 1.1246 0.231 0.223 0.231 0.223 0.231 1,086,512 0.2236 0.87%
2005-06-01 0 1.150 1.140 1.170 1.140 1.150 12,000 13,940 1.1617 0.229 0.227 0.233 0.227 0.229 60,362 0.2309 0.00%
2005-05-31 0 1.150 1.140 1.150 - - 0 0 - 0.229 0.227 0.229 - - 0 - 0.00%
2005-05-30 0 1.150 1.140 1.150 - - 0 0 - 0.229 0.227 0.229 - - 0 - -0.86%
2005-05-27 0 1.160 1.140 1.170 1.160 1.160 100,000 116,000 1.1600 0.231 0.227 0.233 0.231 0.231 503,015 0.2306 -0.85%
2005-05-26 0 1.170 1.150 1.180 1.130 1.170 74,000 85,420 1.1543 0.233 0.229 0.235 0.225 0.233 372,231 0.2295 2.63%
2005-05-25 0 1.140 1.140 1.180 1.140 1.140 10,000 11,400 1.1400 0.227 0.227 0.235 0.227 0.227 50,301 0.2266 0.00%
2005-05-24 0 1.140 1.130 1.170 1.140 1.140 14,000 15,960 1.1400 0.227 0.225 0.233 0.227 0.227 70,422 0.2266 -0.87%
2005-05-23 0 1.150 1.150 1.180 1.150 1.150 174,000 200,100 1.1500 0.229 0.229 0.235 0.229 0.229 875,246 0.2286 -0.86%
2005-05-20 0 1.160 1.150 1.160 1.160 1.160 50,000 58,000 1.1600 0.231 0.229 0.231 0.231 0.231 251,507 0.2306 0.87%
2005-05-19 0 1.150 1.150 1.160 1.150 1.160 80,000 92,700 1.1588 0.229 0.229 0.231 0.229 0.231 402,412 0.2304 -0.86%
2005-05-18 0 1.160 1.150 1.160 1.160 1.160 80,000 92,800 1.1600 0.231 0.229 0.231 0.231 0.231 402,412 0.2306 -0.85%
2005-05-17 0 1.170 1.130 1.170 - - 0 0 - 0.233 0.225 0.233 - - 0 - -0.85%
2005-05-13 0 1.180 1.160 1.180 1.180 1.180 50,000 59,100 1.1820 0.235 0.231 0.235 0.235 0.235 251,507 0.2350 0.85%
2005-05-12 0 1.170 1.160 1.180 1.170 1.170 60,000 70,200 1.1700 0.233 0.231 0.235 0.233 0.233 301,809 0.2326 0.00%
2005-05-11 0 1.170 1.160 1.170 1.170 1.170 80,000 93,300 1.1663 0.233 0.231 0.233 0.233 0.233 402,412 0.2319 0.00%
2005-05-10 0 1.170 1.160 1.180 1.160 1.180 186,000 217,860 1.1713 0.233 0.231 0.235 0.231 0.235 935,608 0.2329 -0.85%
2005-05-09 0 1.180 1.170 1.180 1.180 1.180 124,000 146,320 1.1800 0.235 0.233 0.235 0.235 0.235 623,738 0.2346 0.00%
2005-05-06 0 1.180 1.170 1.180 1.170 1.180 230,000 271,380 1.1799 0.235 0.233 0.235 0.233 0.235 1,156,934 0.2346 0.00%
2005-05-05 0 1.180 1.180 1.190 1.180 1.180 40,000 47,200 1.1800 0.235 0.235 0.237 0.235 0.235 201,206 0.2346 0.00%
2005-05-04 0 1.180 1.170 1.180 - - 0 0 - 0.235 0.233 0.235 - - 0 - 0.00%
2005-05-03 0 1.180 1.180 1.220 1.180 1.180 70,000 82,600 1.1800 0.235 0.235 0.243 0.235 0.235 352,110 0.2346 1.72%
2005-04-29 0 1.160 1.160 1.200 1.160 1.170 90,000 105,060 1.1673 0.231 0.231 0.239 0.231 0.233 452,713 0.2321 -3.33%
2005-04-28 0 1.200 1.190 1.200 1.200 1.210 64,000 77,400 1.2094 0.239 0.237 0.239 0.239 0.241 321,930 0.2404 0.84%
2005-04-27 0 1.190 1.180 1.190 - - 0 0 - 0.237 0.235 0.237 - - 0 - 0.00%
2005-04-26 0 1.190 1.180 1.190 1.180 1.190 80,000 94,800 1.1850 0.237 0.235 0.237 0.235 0.237 402,412 0.2356 0.85%
2005-04-25 0 1.180 1.180 1.190 1.180 1.180 20,000 23,600 1.1800 0.235 0.235 0.237 0.235 0.235 100,603 0.2346 0.00%
2005-04-22 0 1.180 1.150 1.190 1.180 1.180 20,000 23,600 1.1800 0.235 0.229 0.237 0.235 0.235 100,603 0.2346 -0.84%
2005-04-21 0 1.190 1.120 1.190 1.190 1.190 10,000 11,900 1.1900 0.237 0.223 0.237 0.237 0.237 50,301 0.2366 0.00%
2005-04-20 0 1.190 1.190 1.200 1.180 1.180 10,000 11,800 1.1800 0.237 0.237 0.239 0.235 0.235 50,301 0.2346 0.85%
2005-04-19 0 1.180 1.180 1.190 - - 0 0 - 0.235 0.235 0.237 - - 0 - 0.00%
2005-04-18 0 1.180 1.180 1.190 1.180 1.200 174,000 208,060 1.1957 0.235 0.235 0.237 0.235 0.239 875,246 0.2377 0.85%
2005-04-15 0 1.170 1.170 1.220 - - 0 0 - 0.233 0.233 0.243 - - 0 - 0.00%
2005-04-14 0 1.170 1.170 1.190 1.160 1.180 28,000 32,780 1.1707 0.233 0.233 0.237 0.231 0.235 140,844 0.2327 -1.68%
2005-04-13 0 1.190 1.170 1.200 1.180 1.190 40,000 47,400 1.1850 0.237 0.233 0.239 0.235 0.237 201,206 0.2356 1.71%
2005-04-12 0 1.170 1.170 1.190 1.170 1.190 254,000 300,560 1.1833 0.233 0.233 0.237 0.233 0.237 1,277,658 0.2352 -1.68%
2005-04-11 0 1.190 1.190 1.200 1.190 1.190 44,000 52,360 1.1900 0.237 0.237 0.239 0.237 0.237 221,327 0.2366 -0.83%
2005-04-08 0 1.200 1.190 1.210 1.180 1.200 52,000 62,240 1.1969 0.239 0.237 0.241 0.235 0.239 261,568 0.2379 0.00%
2005-04-07 0 1.200 1.200 1.210 1.200 1.210 90,000 108,300 1.2033 0.239 0.239 0.241 0.239 0.241 452,713 0.2392 0.00%
2005-04-06 0 1.200 1.200 1.210 1.200 1.200 22,000 26,400 1.2000 0.239 0.239 0.241 0.239 0.239 110,663 0.2386 0.00%
2005-04-04 0 1.200 1.200 1.210 1.160 1.200 128,000 150,500 1.1758 0.239 0.239 0.241 0.231 0.239 643,859 0.2337 1.69%
2005-04-01 0 1.180 1.180 1.220 1.170 1.190 100,000 118,100 1.1810 0.235 0.235 0.243 0.233 0.237 503,015 0.2348 -0.84%
2005-03-31 0 1.190 1.190 1.230 - - 0 0 - 0.237 0.237 0.245 - - 0 - 0.00%
2005-03-30 0 1.190 1.190 1.200 1.180 1.190 40,000 47,300 1.1825 0.237 0.237 0.239 0.235 0.237 201,206 0.2351 0.00%
2005-03-29 0 1.190 1.190 1.210 1.180 1.210 46,000 54,360 1.1817 0.237 0.237 0.241 0.235 0.241 231,387 0.2349 1.71%
2005-03-24 0 1.170 1.170 1.210 1.160 1.180 102,000 119,200 1.1686 0.233 0.233 0.241 0.231 0.235 513,075 0.2323 -0.85%
2005-03-23 0 1.180 1.180 1.210 1.180 1.190 94,000 111,160 1.1826 0.235 0.235 0.241 0.235 0.237 472,834 0.2351 -0.84%
2005-03-22 0 1.190 1.190 1.210 1.190 1.200 104,000 123,800 1.1904 0.237 0.237 0.241 0.237 0.239 523,135 0.2366 -0.83%
2005-03-21 0 1.200 1.190 1.210 1.190 1.200 60,000 71,600 1.1933 0.239 0.237 0.241 0.237 0.239 301,809 0.2372 0.00%
2005-03-18 0 1.200 1.200 1.210 1.200 1.200 30,000 36,000 1.2000 0.239 0.239 0.241 0.239 0.239 150,904 0.2386 -0.83%
2005-03-17 0 1.210 1.210 1.220 1.210 1.210 38,000 45,980 1.2100 0.241 0.241 0.243 0.241 0.241 191,146 0.2405 -0.82%
2005-03-16 0 1.220 1.220 1.230 1.220 1.220 220,000 268,400 1.2200 0.243 0.243 0.245 0.243 0.243 1,106,633 0.2425 1.67%
2005-03-15 0 1.200 1.200 1.220 - - 0 0 - 0.239 0.239 0.243 - - 0 - 0.00%
2005-03-14 0 1.200 1.200 1.220 1.190 1.200 68,000 81,540 1.1991 0.239 0.239 0.243 0.237 0.239 342,050 0.2384 1.69%
2005-03-11 0 1.180 1.180 1.230 1.180 1.210 1,246,000 1,482,740 1.1900 0.235 0.235 0.245 0.235 0.241 6,267,565 0.2366 -2.48%
2005-03-10 0 1.210 1.180 1.200 1.190 1.230 498,000 595,560 1.1959 0.241 0.235 0.239 0.237 0.245 2,505,014 0.2377 0.83%
2005-03-09 0 1.200 1.180 1.220 1.200 1.250 922,000 1,118,400 1.2130 0.239 0.235 0.243 0.239 0.249 4,637,797 0.2411 -3.23%
2005-03-08 0 1.240 1.220 1.240 1.270 1.270 6,000 7,620 1.2700 0.247 0.243 0.247 0.252 0.252 30,181 0.2525 -0.80%
2005-03-07 0 1.250 1.220 1.250 1.250 1.250 450,000 562,500 1.2500 0.249 0.243 0.249 0.249 0.249 2,263,567 0.2485 1.63%
2005-03-04 0 1.230 1.210 1.230 1.220 1.230 298,000 364,460 1.2230 0.245 0.241 0.245 0.243 0.245 1,498,984 0.2431 0.00%
2005-03-03 0 1.230 1.230 1.260 1.230 1.280 631,359 795,163 1.2594 0.245 0.245 0.250 0.245 0.254 3,175,830 0.2504 -2.38%
2005-03-02 0 1.260 1.240 1.260 - - 0 0 - 0.250 0.247 0.250 - - 0 - 0.00%
2005-03-01 0 1.260 1.240 1.260 1.250 1.260 270,000 339,080 1.2559 0.250 0.247 0.250 0.249 0.250 1,358,140 0.2497 0.00%
2005-02-28 0 1.260 1.250 1.270 1.260 1.270 290,000 368,100 1.2693 0.250 0.249 0.252 0.250 0.252 1,458,743 0.2523 -0.79%
2005-02-25 0 1.270 1.270 1.290 1.270 1.310 152,000 195,840 1.2884 0.252 0.252 0.256 0.252 0.260 764,583 0.2561 -1.55%
2005-02-24 0 1.290 1.280 1.290 1.290 1.290 26,000 33,540 1.2900 0.256 0.254 0.256 0.256 0.256 130,784 0.2565 1.57%
2005-02-23 0 1.270 1.270 1.280 1.250 1.280 640,000 811,420 1.2678 0.252 0.252 0.254 0.249 0.254 3,219,295 0.2520 0.00%
2005-02-22 0 1.270 1.260 1.270 1.270 1.270 44,000 55,880 1.2700 0.252 0.250 0.252 0.252 0.252 221,327 0.2525 0.00%
2005-02-21 0 1.270 1.270 1.300 1.260 1.270 70,000 88,800 1.2686 0.252 0.252 0.258 0.250 0.252 352,110 0.2522 0.79%
2005-02-18 0 1.260 1.260 1.300 1.260 1.280 210,000 265,700 1.2652 0.250 0.250 0.258 0.250 0.254 1,056,331 0.2515 -1.56%
2005-02-17 0 1.280 1.270 1.280 1.270 1.310 224,000 286,580 1.2794 0.254 0.252 0.254 0.252 0.260 1,126,753 0.2543 -3.03%
2005-02-16 0 1.320 1.300 1.320 1.290 1.320 104,000 134,820 1.2963 0.262 0.258 0.262 0.256 0.262 523,135 0.2577 0.00%
2005-02-15 0 1.320 1.280 1.320 1.370 1.370 6,000 8,220 1.3700 0.262 0.254 0.262 0.272 0.272 30,181 0.2724 1.54%
2005-02-14 0 1.300 1.280 1.340 - - 0 0 - 0.258 0.254 0.266 - - 0 - 0.00%
2005-02-08 0 1.300 1.270 1.340 1.300 1.360 28,000 37,080 1.3243 0.258 0.252 0.266 0.258 0.270 140,844 0.2633 -2.26%
2005-02-07 0 1.330 1.320 1.330 1.330 1.360 50,000 67,100 1.3420 0.264 0.262 0.264 0.264 0.270 251,507 0.2668 -3.62%
2005-02-04 0 1.380 1.320 1.390 1.300 1.390 1,054,000 1,405,460 1.3335 0.274 0.262 0.276 0.258 0.276 5,301,777 0.2651 7.81%
2005-02-03 0 1.280 1.280 1.300 1.280 1.300 148,000 190,160 1.2849 0.254 0.254 0.258 0.254 0.258 744,462 0.2554 0.00%
2005-02-02 0 1.280 1.280 1.290 1.260 1.280 844,000 1,074,760 1.2734 0.254 0.254 0.256 0.250 0.254 4,245,446 0.2532 2.40%
2005-02-01 0 1.250 1.250 1.260 1.220 1.250 442,000 547,740 1.2392 0.249 0.249 0.250 0.243 0.249 2,223,326 0.2464 2.46%
2005-01-31 0 1.220 1.220 1.230 1.220 1.220 240,000 292,800 1.2200 0.243 0.243 0.245 0.243 0.243 1,207,236 0.2425 0.00%
2005-01-28 0 1.220 1.220 1.240 1.220 1.220 120,000 146,800 1.2233 0.243 0.243 0.247 0.243 0.243 603,618 0.2432 0.00%
2005-01-27 0 1.220 1.220 1.250 1.220 1.250 60,000 74,700 1.2450 0.243 0.243 0.249 0.243 0.249 301,809 0.2475 -0.81%
2005-01-26 0 1.230 1.220 1.240 1.230 1.230 80,000 98,400 1.2300 0.245 0.243 0.247 0.245 0.245 402,412 0.2445 -0.81%
2005-01-25 0 1.240 1.220 1.260 1.210 1.240 830,000 1,016,200 1.2243 0.247 0.243 0.250 0.241 0.247 4,175,023 0.2434 2.48%
2005-01-24 0 1.210 1.200 1.220 1.200 1.220 218,000 262,900 1.2060 0.241 0.239 0.243 0.239 0.243 1,096,572 0.2397 -0.82%
2005-01-21 0 1.220 1.220 1.230 1.210 1.230 286,000 347,980 1.2167 0.243 0.243 0.245 0.241 0.245 1,438,623 0.2419 0.83%
2005-01-20 0 1.210 1.210 1.220 1.200 1.210 216,000 259,920 1.2033 0.241 0.241 0.243 0.239 0.241 1,086,512 0.2392 0.00%
2005-01-19 0 1.210 1.210 1.220 1.200 1.210 266,000 320,200 1.2038 0.241 0.241 0.243 0.239 0.241 1,338,020 0.2393 1.68%
2005-01-18 0 1.190 1.190 1.220 1.190 1.190 140,000 166,600 1.1900 0.237 0.237 0.243 0.237 0.237 704,221 0.2366 0.00%
2005-01-17 0 1.190 1.190 1.200 1.190 1.200 308,000 368,700 1.1971 0.237 0.237 0.239 0.237 0.239 1,549,286 0.2380 -1.65%
2005-01-14 0 1.210 1.200 1.230 1.210 1.210 424,000 513,040 1.2100 0.241 0.239 0.245 0.241 0.241 2,132,783 0.2405 0.83%
2005-01-13 0 1.200 1.200 1.230 - - 0 0 - 0.239 0.239 0.245 - - 0 - 0.00%
2005-01-12 0 1.200 1.200 1.250 1.200 1.200 120,000 144,000 1.2000 0.239 0.239 0.249 0.239 0.239 603,618 0.2386 0.84%
2005-01-11 0 1.190 1.190 1.220 1.190 1.190 32,000 38,080 1.1900 0.237 0.237 0.243 0.237 0.237 160,965 0.2366 0.00%
2005-01-10 0 1.190 1.190 1.200 - - 0 0 - 0.237 0.237 0.239 - - 0 - 0.00%
2005-01-07 0 1.190 1.190 1.210 1.190 1.190 328,000 391,120 1.1924 0.237 0.237 0.241 0.237 0.237 1,649,889 0.2371 0.00%
2005-01-06 0 1.190 1.190 1.230 1.190 1.190 200,000 238,000 1.1900 0.237 0.237 0.245 0.237 0.237 1,006,030 0.2366 0.00%
2005-01-05 0 1.190 1.190 1.210 1.190 1.230 466,000 560,720 1.2033 0.237 0.237 0.241 0.237 0.245 2,344,049 0.2392 -2.46%
2005-01-04 0 1.220 1.200 1.230 - - 0 0 - 0.243 0.239 0.245 - - 0 - 0.00%
2005-01-03 0 1.220 1.200 1.230 1.220 1.220 70,000 85,400 1.2200 0.243 0.239 0.245 0.243 0.243 352,110 0.2425 -0.81%
2004-12-31 0 1.230 1.210 1.240 1.230 1.230 120,000 147,600 1.2300 0.245 0.241 0.247 0.245 0.245 603,618 0.2445 0.00%
2004-12-30 0 1.230 1.170 1.230 1.200 1.230 310,000 376,980 1.2161 0.245 0.233 0.245 0.239 0.245 1,559,346 0.2418 2.50%
2004-12-29 0 1.200 1.190 1.200 1.200 1.200 80,000 96,200 1.2025 0.239 0.237 0.239 0.239 0.239 402,412 0.2391 0.84%
2004-12-28 0 1.210 1.200 1.220 1.210 1.220 380,000 460,080 1.2107 0.237 0.235 0.239 0.237 0.239 1,943,582 0.2367 0.00%
2004-12-24 0 1.210 1.180 1.210 1.180 1.210 94,000 112,620 1.1981 0.237 0.231 0.237 0.231 0.237 480,781 0.2342 1.68%
2004-12-23 0 1.190 1.190 1.210 1.190 1.200 142,000 169,620 1.1945 0.233 0.233 0.237 0.233 0.235 726,286 0.2335 1.71%
2004-12-22 0 1.170 1.160 1.170 1.160 1.170 170,000 198,060 1.1651 0.229 0.227 0.229 0.227 0.229 869,497 0.2278 0.00%
2004-12-21 0 1.170 1.170 1.190 1.120 1.200 342,000 405,220 1.1849 0.229 0.229 0.233 0.219 0.235 1,749,224 0.2317 -2.50%
2004-12-20 0 1.200 1.190 1.200 1.180 1.200 252,000 298,600 1.1849 0.235 0.233 0.235 0.231 0.235 1,288,902 0.2317 1.69%
2004-12-17 0 1.180 1.170 1.190 1.150 1.190 1,308,000 1,541,520 1.1785 0.231 0.229 0.233 0.225 0.233 6,690,013 0.2304 3.51%
2004-12-16 0 1.140 1.130 1.150 1.120 1.150 2,006,000 2,281,640 1.1374 0.223 0.221 0.225 0.219 0.225 10,260,066 0.2224 4.59%
2004-12-15 0 1.090 1.080 1.100 1.060 1.220 910,000 999,780 1.0987 0.213 0.211 0.215 0.207 0.239 4,654,367 0.2148 -12.10%
2004-12-14 0 1.240 1.230 1.240 1.220 1.240 164,000 201,200 1.2268 0.242 0.240 0.242 0.239 0.242 838,809 0.2399 1.64%
2004-12-13 0 1.220 1.220 1.230 1.220 1.240 56,000 68,820 1.2289 0.239 0.239 0.240 0.239 0.242 286,423 0.2403 -1.61%
2004-12-10 0 1.240 1.230 1.240 1.230 1.240 150,000 185,640 1.2376 0.242 0.240 0.242 0.240 0.242 767,203 0.2420 0.00%
2004-12-09 0 1.240 1.230 1.240 1.200 1.240 424,000 517,060 1.2195 0.242 0.240 0.242 0.235 0.242 2,168,628 0.2384 2.48%
2004-12-08 0 1.210 1.200 1.210 1.190 1.210 834,000 1,000,540 1.1997 0.237 0.235 0.237 0.233 0.237 4,265,651 0.2346 0.83%
2004-12-07 0 1.200 1.190 1.210 1.190 1.240 780,000 940,000 1.2051 0.235 0.233 0.237 0.233 0.242 3,989,457 0.2356 -2.44%
2004-12-06 0 1.230 1.220 1.230 1.230 1.250 450,000 557,240 1.2383 0.240 0.239 0.240 0.240 0.244 2,301,610 0.2421 -1.60%
2004-12-03 0 1.250 1.240 1.260 1.240 1.250 286,000 357,100 1.2486 0.244 0.242 0.246 0.242 0.244 1,462,801 0.2441 0.00%
2004-12-02 0 1.250 1.250 1.260 1.240 1.250 128,000 159,960 1.2497 0.244 0.244 0.246 0.242 0.244 654,680 0.2443 0.81%
2004-12-01 0 1.240 1.230 1.240 1.230 1.240 84,000 103,740 1.2350 0.242 0.240 0.242 0.240 0.242 429,634 0.2415 0.00%
2004-11-30 0 1.240 1.230 1.250 1.230 1.240 204,000 252,360 1.2371 0.242 0.240 0.244 0.240 0.242 1,043,397 0.2419 -0.80%
2004-11-29 0 1.250 1.250 1.260 1.250 1.250 100,000 125,000 1.2500 0.244 0.244 0.246 0.244 0.244 511,469 0.2444 -0.79%
2004-11-26 0 1.260 1.240 1.260 1.260 1.260 74,000 93,240 1.2600 0.246 0.242 0.246 0.246 0.246 378,487 0.2463 -0.79%
2004-11-25 0 1.270 1.260 1.270 1.260 1.270 320,000 403,800 1.2619 0.248 0.246 0.248 0.246 0.248 1,636,700 0.2467 1.60%
2004-11-24 0 1.250 1.250 1.260 1.250 1.250 168,000 210,000 1.2500 0.244 0.244 0.246 0.244 0.244 859,268 0.2444 0.00%
2004-11-23 0 1.250 1.250 1.260 - - 0 0 - 0.244 0.244 0.246 - - 0 - 0.81%
2004-11-22 0 1.240 1.230 1.240 1.240 1.240 32,000 39,680 1.2400 0.242 0.240 0.242 0.242 0.242 163,670 0.2424 -0.80%
2004-11-19 0 1.250 1.240 1.260 1.240 1.250 270,000 336,300 1.2456 0.244 0.242 0.246 0.242 0.244 1,380,966 0.2435 0.81%
2004-11-18 0 1.240 1.230 1.240 1.230 1.240 152,000 187,080 1.2308 0.242 0.240 0.242 0.240 0.242 777,433 0.2406 0.00%
2004-11-17 0 1.240 1.240 1.250 1.230 1.240 462,000 571,380 1.2368 0.242 0.242 0.244 0.240 0.242 2,362,986 0.2418 0.00%
2004-11-16 0 1.240 1.240 1.250 1.240 1.240 10,000 12,400 1.2400 0.242 0.242 0.244 0.242 0.242 51,147 0.2424 0.00%
2004-11-15 0 1.240 1.240 1.250 1.240 1.250 166,000 206,700 1.2452 0.242 0.242 0.244 0.242 0.244 849,038 0.2435 -0.80%
2004-11-12 0 1.250 1.250 1.260 1.250 1.250 136,000 170,000 1.2500 0.244 0.244 0.246 0.244 0.244 695,598 0.2444 0.81%
2004-11-11 0 1.240 1.240 1.250 1.240 1.250 52,000 64,600 1.2423 0.242 0.242 0.244 0.242 0.244 265,964 0.2429 -0.80%
2004-11-10 0 1.250 1.240 1.260 1.240 1.250 140,000 174,600 1.2471 0.244 0.242 0.246 0.242 0.244 716,056 0.2438 0.00%
2004-11-09 0 1.250 1.250 1.260 1.250 1.260 766,000 963,160 1.2574 0.244 0.244 0.246 0.244 0.246 3,917,852 0.2458 -0.79%
2004-11-08 0 1.260 1.260 1.270 1.250 1.260 160,000 201,600 1.2600 0.246 0.246 0.248 0.244 0.246 818,350 0.2463 0.80%
2004-11-05 0 1.250 1.250 1.270 1.250 1.260 50,000 62,800 1.2560 0.244 0.244 0.248 0.244 0.246 255,734 0.2456 -0.79%
2004-11-04 0 1.260 1.260 1.270 1.250 1.250 8,000 10,000 1.2500 0.246 0.246 0.248 0.244 0.244 40,918 0.2444 0.00%
2004-11-03 0 1.260 1.250 1.260 1.260 1.260 70,000 88,200 1.2600 0.246 0.244 0.246 0.246 0.246 358,028 0.2463 0.80%
2004-11-02 0 1.250 1.240 1.250 1.240 1.250 154,000 191,700 1.2448 0.244 0.242 0.244 0.242 0.244 787,662 0.2434 -0.79%
2004-11-01 0 1.260 1.250 1.270 1.260 1.260 20,000 25,200 1.2600 0.246 0.244 0.248 0.246 0.246 102,294 0.2463 -0.79%
2004-10-29 0 1.270 1.250 1.270 1.250 1.270 86,000 108,160 1.2577 0.248 0.244 0.248 0.244 0.248 439,863 0.2459 1.60%
2004-10-28 0 1.250 1.240 1.250 1.250 1.250 80,000 100,000 1.2500 0.244 0.242 0.244 0.244 0.244 409,175 0.2444 -0.79%
2004-10-27 0 1.260 1.250 1.270 1.260 1.260 80,000 100,800 1.2600 0.246 0.244 0.248 0.246 0.246 409,175 0.2463 0.00%
2004-10-26 0 1.260 1.250 1.270 1.260 1.260 30,000 37,800 1.2600 0.246 0.244 0.248 0.246 0.246 153,441 0.2463 0.80%
2004-10-25 0 1.250 1.240 1.260 1.230 1.250 292,000 361,980 1.2397 0.244 0.242 0.246 0.240 0.244 1,493,489 0.2424 0.00%
2004-10-21 0 1.250 1.240 1.270 1.240 1.260 200,000 250,500 1.2525 0.244 0.242 0.248 0.242 0.246 1,022,938 0.2449 0.81%
2004-10-20 0 1.240 1.240 1.260 1.240 1.260 152,000 190,660 1.2543 0.242 0.242 0.246 0.242 0.246 777,433 0.2452 -0.80%
2004-10-19 0 1.250 1.250 1.270 1.250 1.250 2,000 2,500 1.2500 0.244 0.244 0.248 0.244 0.244 10,229 0.2444 0.00%
2004-10-18 0 1.250 1.250 1.270 1.250 1.260 52,000 65,280 1.2554 0.244 0.244 0.248 0.244 0.246 265,964 0.2454 -1.57%
2004-10-15 0 1.270 1.260 1.270 1.270 1.270 62,000 78,740 1.2700 0.248 0.246 0.248 0.248 0.248 317,111 0.2483 0.79%
2004-10-14 0 1.260 1.240 1.270 1.250 1.270 238,000 299,460 1.2582 0.246 0.242 0.248 0.244 0.248 1,217,296 0.2460 -0.79%
2004-10-13 0 1.270 1.260 1.270 1.270 1.270 30,000 38,100 1.2700 0.248 0.246 0.248 0.248 0.248 153,441 0.2483 0.00%
2004-10-12 0 1.270 1.270 1.280 1.270 1.270 294,000 373,380 1.2700 0.248 0.248 0.250 0.248 0.248 1,503,719 0.2483 -0.78%
2004-10-11 0 1.280 1.270 1.290 1.280 1.280 108,000 138,160 1.2793 0.250 0.248 0.252 0.250 0.250 552,386 0.2501 0.00%
2004-10-08 0 1.280 1.270 1.280 1.280 1.280 70,000 89,600 1.2800 0.250 0.248 0.250 0.250 0.250 358,028 0.2503 0.00%
2004-10-07 0 1.280 1.280 1.290 1.260 1.290 216,000 275,860 1.2771 0.250 0.250 0.252 0.246 0.252 1,104,773 0.2497 1.59%
2004-10-06 0 1.260 1.260 1.270 1.260 1.270 140,000 177,440 1.2674 0.246 0.246 0.248 0.246 0.248 716,056 0.2478 -0.79%
2004-10-05 0 1.270 1.260 1.280 1.260 1.280 330,000 419,500 1.2712 0.248 0.246 0.250 0.246 0.250 1,687,847 0.2485 0.00%
2004-10-04 0 1.270 1.260 1.280 1.270 1.280 170,000 216,600 1.2741 0.248 0.246 0.250 0.248 0.250 869,497 0.2491 0.00%
2004-09-30 0 1.270 1.270 1.290 1.260 1.310 86,000 109,460 1.2728 0.248 0.248 0.252 0.246 0.256 439,863 0.2489 -0.78%
2004-09-28 0 1.280 1.260 1.300 1.260 1.300 560,000 710,000 1.2679 0.250 0.246 0.254 0.246 0.254 2,864,226 0.2479 -1.54%
2004-09-27 0 1.300 1.290 1.300 1.300 1.300 120,000 156,000 1.3000 0.254 0.252 0.254 0.254 0.254 613,763 0.2542 -0.76%
2004-09-24 0 1.310 1.300 1.310 1.310 1.310 98,000 128,380 1.3100 0.256 0.254 0.256 0.256 0.256 501,240 0.2561 -0.76%
2004-09-23 0 1.320 1.320 1.340 1.310 1.330 120,000 159,400 1.3283 0.258 0.258 0.262 0.256 0.260 613,763 0.2597 -1.49%
2004-09-22 0 1.340 1.340 1.350 1.330 1.350 160,000 214,640 1.3415 0.262 0.262 0.264 0.260 0.264 818,350 0.2623 -0.74%
2004-09-21 0 1.350 1.320 1.350 1.320 1.350 122,000 161,820 1.3264 0.264 0.258 0.264 0.258 0.264 623,992 0.2593 1.50%
2004-09-20 0 1.330 1.330 1.350 1.330 1.330 20,000 26,600 1.3300 0.260 0.260 0.264 0.260 0.260 102,294 0.2600 0.00%
2004-09-17 0 1.330 1.330 1.350 1.300 1.350 350,000 466,900 1.3340 0.260 0.260 0.264 0.254 0.264 1,790,141 0.2608 -0.75%
2004-09-16 0 1.340 1.320 1.340 1.320 1.340 152,000 201,480 1.3255 0.262 0.258 0.262 0.258 0.262 777,433 0.2592 0.75%
2004-09-15 0 1.330 1.320 1.340 1.330 1.330 20,000 26,600 1.3300 0.260 0.258 0.262 0.260 0.260 102,294 0.2600 1.53%
2004-09-14 0 1.310 1.320 1.340 1.310 1.330 198,000 261,720 1.3218 0.256 0.258 0.262 0.256 0.260 1,012,708 0.2584 -1.50%
2004-09-13 0 1.330 1.330 1.340 1.330 1.350 244,000 325,160 1.3326 0.260 0.260 0.262 0.260 0.264 1,247,984 0.2605 0.00%
2004-09-10 0 1.330 1.320 1.330 1.330 1.330 54,000 71,820 1.3300 0.260 0.258 0.260 0.260 0.260 276,193 0.2600 0.00%
2004-09-09 0 1.330 1.300 1.330 1.330 1.330 40,000 53,200 1.3300 0.260 0.254 0.260 0.260 0.260 204,588 0.2600 2.31%
2004-09-08 0 1.300 1.300 1.330 1.300 1.320 112,418 147,723 1.3141 0.254 0.254 0.260 0.254 0.258 574,983 0.2569 0.78%
2004-09-07 0 1.290 1.290 1.320 1.290 1.310 200,000 261,400 1.3070 0.252 0.252 0.258 0.252 0.256 1,022,938 0.2555 -0.77%
2004-09-06 0 1.300 1.300 1.310 1.290 1.300 194,000 251,400 1.2959 0.254 0.254 0.256 0.252 0.254 992,250 0.2534 1.56%
2004-09-03 0 1.280 1.280 1.300 1.280 1.280 40,000 51,200 1.2800 0.250 0.250 0.254 0.250 0.250 204,588 0.2503 0.00%
2004-09-02 0 1.280 1.280 1.300 1.280 1.280 16,000 20,480 1.2800 0.250 0.250 0.254 0.250 0.250 81,835 0.2503 0.00%
2004-09-01 0 1.280 1.280 1.300 1.280 1.280 46,000 58,880 1.2800 0.250 0.250 0.254 0.250 0.250 235,276 0.2503 0.00%
2004-08-31 0 1.280 1.280 1.290 1.280 1.280 60,000 76,800 1.2800 0.250 0.250 0.252 0.250 0.250 306,881 0.2503 -0.78%
2004-08-30 0 1.290 1.270 1.300 1.280 1.290 110,000 141,700 1.2882 0.252 0.248 0.254 0.250 0.252 562,616 0.2519 0.78%
2004-08-27 0 1.280 1.280 1.290 1.260 1.280 90,000 114,400 1.2711 0.250 0.250 0.252 0.246 0.250 460,322 0.2485 0.00%
2004-08-26 0 1.280 1.280 1.310 1.280 1.300 8,000 10,360 1.2950 0.250 0.250 0.256 0.250 0.254 40,918 0.2532 0.00%
2004-08-25 0 1.280 1.260 1.330 1.280 1.280 6,000 7,680 1.2800 0.250 0.246 0.260 0.250 0.250 30,688 0.2503 0.00%
2004-08-24 0 1.280 1.250 1.280 1.280 1.280 16,000 20,480 1.2800 0.250 0.244 0.250 0.250 0.250 81,835 0.2503 2.40%
2004-08-23 0 1.250 1.250 1.330 1.250 1.250 10,000 12,500 1.2500 0.244 0.244 0.260 0.244 0.244 51,147 0.2444 0.00%
2004-08-20 0 1.250 1.250 1.300 1.250 1.250 2,000 2,500 1.2500 0.244 0.244 0.254 0.244 0.244 10,229 0.2444 -3.85%
2004-08-19 0 1.300 1.280 1.320 - - 0 0 - 0.254 0.250 0.258 - - 0 - 0.00%
2004-08-18 0 1.300 1.250 1.330 1.300 1.330 38,000 49,640 1.3063 0.254 0.244 0.260 0.254 0.260 194,358 0.2554 2.36%
2004-08-17 0 1.270 1.270 1.320 1.270 1.270 40,000 50,800 1.2700 0.248 0.248 0.258 0.248 0.248 204,588 0.2483 0.79%
2004-08-16 0 1.260 1.260 1.310 1.260 1.270 146,000 185,000 1.2671 0.246 0.246 0.256 0.246 0.248 746,745 0.2477 -2.33%
2004-08-13 0 1.290 1.290 1.300 1.290 1.330 70,000 92,340 1.3191 0.252 0.252 0.254 0.252 0.260 358,028 0.2579 -0.77%
2004-08-12 0 1.300 1.300 1.350 1.300 1.300 6,000 7,800 1.3000 0.254 0.254 0.264 0.254 0.254 30,688 0.2542 -2.99%
2004-08-11 0 1.340 1.320 1.340 1.340 1.340 50,000 67,000 1.3400 0.262 0.258 0.262 0.262 0.262 255,734 0.2620 -0.74%
2004-08-10 0 1.350 1.320 1.350 1.350 1.350 202,000 272,700 1.3500 0.264 0.258 0.264 0.264 0.264 1,033,167 0.2639 4.65%
2004-08-09 0 1.350 1.350 1.360 1.350 1.350 88,000 118,800 1.3500 0.252 0.252 0.254 0.252 0.252 471,027 0.2522 -0.74%
2004-08-06 0 1.360 1.350 1.390 1.360 1.360 14,000 19,040 1.3600 0.254 0.252 0.260 0.254 0.254 74,936 0.2541 0.00%
2004-08-05 0 1.360 1.360 1.380 1.360 1.380 102,000 140,560 1.3780 0.254 0.254 0.258 0.254 0.258 545,963 0.2575 -1.45%
2004-08-04 0 1.380 1.370 1.380 1.380 1.380 28,000 38,640 1.3800 0.258 0.256 0.258 0.258 0.258 149,872 0.2578 0.73%
2004-08-03 0 1.370 1.350 1.370 1.350 1.370 222,000 303,020 1.3650 0.256 0.252 0.256 0.252 0.256 1,188,273 0.2550 0.74%
2004-08-02 0 1.360 1.360 1.370 1.360 1.360 8,000 10,880 1.3600 0.254 0.254 0.256 0.254 0.254 42,821 0.2541 -1.45%
2004-07-30 0 1.380 1.350 1.370 1.350 1.380 140,000 190,800 1.3629 0.258 0.252 0.256 0.252 0.258 749,361 0.2546 2.22%
2004-07-29 0 1.350 1.330 1.360 - - 0 0 - 0.252 0.248 0.254 - - 0 - 0.00%
2004-07-28 0 1.350 1.330 1.360 - - 0 0 - 0.252 0.248 0.254 - - 0 - 0.00%
2004-07-27 0 1.350 1.330 1.350 1.320 1.350 166,000 219,500 1.3223 0.252 0.248 0.252 0.247 0.252 888,529 0.2470 0.75%
2004-07-26 0 1.340 1.340 1.360 1.310 1.310 6,000 7,860 1.3100 0.250 0.250 0.254 0.245 0.245 32,115 0.2447 -0.74%
2004-07-23 0 1.350 1.350 1.360 - - 0 0 - 0.252 0.252 0.254 - - 0 - 0.00%
2004-07-22 0 1.350 1.350 1.370 1.340 1.350 14,000 18,800 1.3429 0.252 0.252 0.256 0.250 0.252 74,936 0.2509 -1.46%
2004-07-21 0 1.370 1.340 1.370 1.330 1.370 110,000 148,340 1.3485 0.256 0.250 0.256 0.248 0.256 588,784 0.2519 2.24%
2004-07-20 0 1.340 1.340 1.350 1.340 1.400 152,000 205,500 1.3520 0.250 0.250 0.252 0.250 0.262 813,592 0.2526 1.52%
2004-07-19 0 1.320 1.320 1.350 1.310 1.370 220,000 290,440 1.3202 0.247 0.247 0.252 0.245 0.256 1,177,568 0.2466 -1.49%
2004-07-16 0 1.340 1.310 1.360 - - 0 0 - 0.250 0.245 0.254 - - 0 - 0.00%
2004-07-15 0 1.340 1.310 1.360 1.340 1.340 80,000 107,200 1.3400 0.250 0.245 0.254 0.250 0.250 428,207 0.2503 -0.74%
2004-07-14 0 1.350 1.310 1.370 1.350 1.350 78,000 105,300 1.3500 0.252 0.245 0.256 0.252 0.252 417,501 0.2522 0.00%
2004-07-13 0 1.350 1.350 1.370 1.350 1.360 126,000 171,000 1.3571 0.252 0.252 0.256 0.252 0.254 674,425 0.2535 -1.46%
2004-07-12 0 1.370 1.350 1.380 1.350 1.370 100,000 136,800 1.3680 0.256 0.252 0.258 0.252 0.256 535,258 0.2556 -0.72%
2004-07-09 0 1.380 1.380 1.390 1.380 1.390 42,000 58,220 1.3862 0.258 0.258 0.260 0.258 0.260 224,808 0.2590 -0.72%
2004-07-08 0 1.390 1.380 1.390 1.370 1.400 300,000 414,960 1.3832 0.260 0.258 0.260 0.256 0.262 1,605,774 0.2584 -2.11%
2004-07-07 0 1.420 1.410 1.420 1.410 1.450 316,000 450,360 1.4252 0.265 0.263 0.265 0.263 0.271 1,691,416 0.2663 -2.74%
2004-07-06 0 1.460 1.450 1.460 1.440 1.460 107,000 155,130 1.4498 0.273 0.271 0.273 0.269 0.273 572,726 0.2709 0.69%
2004-07-05 0 1.450 1.430 1.450 1.450 1.450 48,000 70,000 1.4583 0.271 0.267 0.271 0.271 0.271 256,924 0.2725 0.00%
2004-07-02 0 1.450 1.430 1.470 1.440 1.450 54,000 77,960 1.4437 0.271 0.267 0.275 0.269 0.271 289,039 0.2697 3.57%
2004-06-30 0 1.400 1.390 1.400 1.400 1.400 100,000 140,000 1.4000 0.262 0.260 0.262 0.262 0.262 535,258 0.2616 2.19%
2004-06-29 0 1.370 1.370 1.440 1.370 1.400 75,000 103,810 1.3841 0.256 0.256 0.269 0.256 0.262 401,444 0.2586 -0.72%
2004-06-28 0 1.380 1.370 1.440 - - 0 0 - 0.258 0.256 0.269 - - 0 - 0.00%
2004-06-25 0 1.380 1.380 1.440 - - 0 0 - 0.258 0.258 0.269 - - 0 - 1.47%
2004-06-24 0 1.360 1.360 1.440 1.360 1.410 106,000 148,480 1.4008 0.254 0.254 0.269 0.254 0.263 567,374 0.2617 -1.45%
2004-06-23 0 1.380 1.380 1.400 1.380 1.380 30,000 41,500 1.3833 0.258 0.258 0.262 0.258 0.258 160,577 0.2584 0.00%
2004-06-21 0 1.380 1.350 1.380 1.370 1.380 118,000 162,300 1.3754 0.258 0.252 0.258 0.256 0.258 631,605 0.2570 0.73%
2004-06-18 0 1.370 1.380 1.430 1.370 1.380 130,000 178,700 1.3746 0.256 0.258 0.267 0.256 0.258 695,836 0.2568 -2.14%
2004-06-17 0 1.400 1.400 1.410 1.390 1.400 44,000 61,640 1.4009 0.262 0.262 0.263 0.260 0.262 235,514 0.2617 2.19%
2004-06-16 0 1.370 1.370 1.450 1.360 1.370 32,000 43,640 1.3638 0.256 0.256 0.271 0.254 0.256 171,283 0.2548 -5.52%
2004-06-15 0 1.450 1.310 1.450 1.450 1.500 52,000 76,700 1.4750 0.271 0.245 0.271 0.271 0.280 278,334 0.2756 3.57%
2004-06-14 0 1.400 1.320 1.430 - - 0 0 - 0.262 0.247 0.267 - - 0 - 0.00%
2004-06-11 0 1.400 1.360 1.450 - - 0 0 - 0.262 0.254 0.271 - - 0 - 0.00%
2004-06-10 0 1.400 1.340 1.400 1.290 1.400 166,000 224,440 1.3520 0.262 0.250 0.262 0.241 0.262 888,529 0.2526 -3.45%
2004-06-09 0 1.450 1.400 1.450 - - 0 0 - 0.271 0.262 0.271 - - 0 - 0.00%
2004-06-08 0 1.450 1.390 1.450 - - 0 0 - 0.271 0.260 0.271 - - 0 - -2.03%
2004-06-07 0 1.480 1.420 1.480 1.490 1.490 14,000 20,860 1.4900 0.277 0.265 0.277 0.278 0.278 74,936 0.2784 2.78%
2004-06-04 0 1.440 1.420 1.440 1.440 1.450 34,000 49,000 1.4412 0.269 0.265 0.269 0.269 0.271 181,988 0.2692 2.86%
2004-06-03 0 1.400 1.370 1.400 1.410 1.410 18,000 25,380 1.4100 0.262 0.256 0.262 0.263 0.263 96,346 0.2634 -1.41%
2004-06-02 0 1.420 1.410 1.420 1.400 1.430 186,000 264,100 1.4199 0.265 0.263 0.265 0.262 0.267 995,580 0.2653 2.90%
2004-06-01 0 1.380 1.380 1.420 1.380 1.380 16,000 22,080 1.3800 0.258 0.258 0.265 0.258 0.258 85,641 0.2578 0.73%
2004-05-31 0 1.370 1.370 1.400 - - 0 0 - 0.256 0.256 0.262 - - 0 - 0.74%
2004-05-28 0 1.360 1.360 1.400 1.360 1.360 90,000 122,400 1.3600 0.254 0.254 0.262 0.254 0.254 481,732 0.2541 -2.86%
2004-05-27 0 1.400 1.380 1.400 - - 0 0 - 0.262 0.258 0.262 - - 0 - 0.00%
2004-05-25 0 1.400 1.350 1.400 - - 0 0 - 0.262 0.252 0.262 - - 0 - 0.00%
2004-05-24 0 1.400 1.350 1.400 1.400 1.400 2,000 2,800 1.4000 0.262 0.252 0.262 0.262 0.262 10,705 0.2616 0.72%
2004-05-21 0 1.390 1.350 1.400 1.360 1.390 40,000 55,000 1.3750 0.260 0.252 0.262 0.254 0.260 214,103 0.2569 2.96%
2004-05-20 0 1.350 1.330 1.360 - - 0 0 - 0.252 0.248 0.254 - - 0 - 0.00%
2004-05-19 0 1.350 1.350 1.360 1.300 1.300 80,000 104,600 1.3075 0.252 0.252 0.254 0.243 0.243 428,207 0.2443 3.85%
2004-05-18 0 1.300 1.290 1.310 1.270 1.300 238,000 306,240 1.2867 0.243 0.241 0.245 0.237 0.243 1,273,914 0.2404 0.00%
2004-05-17 0 1.300 1.300 1.360 1.300 1.340 668,000 875,020 1.3099 0.243 0.243 0.254 0.243 0.250 3,575,524 0.2447 -2.26%
2004-05-14 0 1.330 1.310 1.370 1.330 1.350 288,000 385,600 1.3389 0.248 0.245 0.256 0.248 0.252 1,541,543 0.2501 -0.75%
2004-05-13 0 1.340 1.340 1.370 1.340 1.440 234,000 318,360 1.3605 0.250 0.250 0.256 0.250 0.269 1,252,504 0.2542 -6.94%
2004-05-12 0 1.440 1.450 1.490 - - 0 0 - 0.269 0.271 0.278 - - 0 - 0.70%
2004-05-11 0 1.430 1.400 1.430 1.400 1.430 42,000 59,040 1.4057 0.267 0.262 0.267 0.262 0.267 224,808 0.2626 1.42%
2004-05-10 0 1.410 1.410 1.450 1.410 1.450 208,000 296,300 1.4245 0.263 0.263 0.271 0.263 0.271 1,113,337 0.2661 -2.76%
2004-05-07 0 1.450 1.450 1.480 1.450 1.450 42,000 60,900 1.4500 0.271 0.271 0.277 0.271 0.271 224,808 0.2709 0.00%
2004-05-06 0 1.450 1.450 1.470 1.450 1.450 20,000 29,000 1.4500 0.271 0.271 0.275 0.271 0.271 107,052 0.2709 0.00%
2004-05-05 0 1.450 1.450 1.470 1.450 1.450 12,000 17,400 1.4500 0.271 0.271 0.275 0.271 0.271 64,231 0.2709 0.00%
2004-05-04 0 1.450 1.430 1.480 1.430 1.450 174,000 251,380 1.4447 0.271 0.267 0.277 0.267 0.271 931,349 0.2699 2.84%
2004-05-03 0 1.410 1.400 1.410 1.400 1.410 58,000 81,700 1.4086 0.263 0.262 0.263 0.262 0.263 310,450 0.2632 0.00%
2004-04-30 0 1.410 1.410 1.440 1.410 1.450 558,000 791,580 1.4186 0.263 0.263 0.269 0.263 0.271 2,986,741 0.2650 -2.76%
2004-04-29 0 1.450 1.440 1.460 1.440 1.470 322,000 467,600 1.4522 0.271 0.269 0.273 0.269 0.275 1,723,531 0.2713 -0.68%
2004-04-28 0 1.460 1.460 1.480 1.460 1.460 20,000 29,200 1.4600 0.273 0.273 0.277 0.273 0.273 107,052 0.2728 0.69%
2004-04-27 0 1.450 1.450 1.470 1.450 1.470 328,000 478,040 1.4574 0.271 0.271 0.275 0.271 0.275 1,755,647 0.2723 -1.36%
2004-04-26 0 1.470 1.470 1.480 1.470 1.470 156,000 229,320 1.4700 0.275 0.275 0.277 0.275 0.275 835,003 0.2746 0.68%
2004-04-23 0 1.460 1.460 1.470 1.460 1.460 20,000 29,200 1.4600 0.273 0.273 0.275 0.273 0.273 107,052 0.2728 0.00%
2004-04-22 0 1.460 1.460 1.470 1.450 1.460 422,000 613,700 1.4543 0.273 0.273 0.275 0.271 0.273 2,258,789 0.2717 1.39%
2004-04-21 0 1.440 1.440 1.460 1.440 1.470 40,000 58,280 1.4570 0.269 0.269 0.273 0.269 0.275 214,103 0.2722 -2.04%
2004-04-20 0 1.470 1.460 1.510 1.470 1.470 110,000 161,700 1.4700 0.275 0.273 0.282 0.275 0.275 588,784 0.2746 -0.68%
2004-04-19 0 1.480 1.450 1.480 1.450 1.490 388,000 568,800 1.4660 0.277 0.271 0.277 0.271 0.278 2,076,802 0.2739 -0.67%
2004-04-16 0 1.490 1.490 1.510 1.490 1.530 438,000 664,900 1.5180 0.278 0.278 0.282 0.278 0.286 2,344,431 0.2836 2.05%
2004-04-15 0 1.460 1.460 1.490 1.450 1.490 372,000 546,720 1.4697 0.273 0.273 0.278 0.271 0.278 1,991,160 0.2746 -2.67%
2004-04-14 0 1.500 1.490 1.500 1.510 1.510 20,000 30,200 1.5100 0.280 0.278 0.280 0.282 0.282 107,052 0.2821 0.00%
2004-04-13 0 1.500 1.470 1.500 1.500 1.500 10,000 15,000 1.5000 0.280 0.275 0.280 0.280 0.280 53,526 0.2802 0.00%
2004-04-08 0 1.500 1.490 1.500 1.500 1.500 10,000 15,000 1.5000 0.280 0.278 0.280 0.280 0.280 53,526 0.2802 1.35%
2004-04-07 0 1.480 1.480 1.500 1.470 1.490 350,000 517,780 1.4794 0.277 0.277 0.280 0.275 0.278 1,873,404 0.2764 0.00%
2004-04-06 0 1.480 1.480 1.500 1.480 1.500 58,000 86,540 1.4921 0.277 0.277 0.280 0.277 0.280 310,450 0.2788 -0.67%
2004-04-02 0 1.490 1.490 1.530 1.480 1.500 162,000 240,700 1.4858 0.278 0.278 0.286 0.277 0.280 867,118 0.2776 -0.67%
2004-04-01 0 1.500 1.480 1.500 1.500 1.500 20,000 30,000 1.5000 0.280 0.277 0.280 0.280 0.280 107,052 0.2802 1.35%
2004-03-31 0 1.480 1.480 1.500 1.470 1.480 184,000 271,620 1.4762 0.277 0.277 0.280 0.275 0.277 984,875 0.2758 0.00%
2004-03-30 0 1.480 1.480 1.500 1.480 1.480 150,000 222,000 1.4800 0.277 0.277 0.280 0.277 0.277 802,887 0.2765 0.68%
2004-03-29 0 1.470 1.450 1.470 1.450 1.490 280,000 409,040 1.4609 0.275 0.271 0.275 0.271 0.278 1,498,723 0.2729 -0.68%
2004-03-26 0 1.480 1.480 1.540 1.480 1.550 294,000 444,240 1.5110 0.277 0.277 0.288 0.277 0.290 1,573,659 0.2823 0.68%
2004-03-25 0 1.470 1.470 1.490 1.470 1.500 144,000 213,420 1.4821 0.275 0.275 0.278 0.275 0.280 770,772 0.2769 -2.00%
2004-03-24 0 1.500 1.490 1.530 1.500 1.510 590,000 885,200 1.5003 0.280 0.278 0.286 0.280 0.282 3,158,023 0.2803 0.00%
2004-03-23 0 1.500 1.500 1.520 1.500 1.500 60,000 90,000 1.5000 0.280 0.280 0.284 0.280 0.280 321,155 0.2802 1.35%
2004-03-22 0 1.480 1.480 1.500 1.480 1.510 140,000 209,300 1.4950 0.277 0.277 0.280 0.277 0.282 749,361 0.2793 -1.33%
2004-03-19 0 1.500 1.490 1.500 1.480 1.500 290,000 431,380 1.4875 0.280 0.278 0.280 0.277 0.280 1,552,249 0.2779 -0.66%
2004-03-18 0 1.510 1.510 1.530 1.510 1.510 10,000 15,100 1.5100 0.282 0.282 0.286 0.282 0.282 53,526 0.2821 -1.95%
2004-03-17 0 1.540 1.520 1.540 1.500 1.540 262,000 398,000 1.5191 0.288 0.284 0.288 0.280 0.288 1,402,376 0.2838 4.05%
2004-03-16 0 1.480 1.480 1.500 1.470 1.490 108,000 159,660 1.4783 0.277 0.277 0.280 0.275 0.278 578,079 0.2762 -1.99%
2004-03-15 0 1.510 1.510 1.530 1.500 1.520 74,000 111,480 1.5065 0.282 0.282 0.286 0.280 0.284 396,091 0.2815 0.67%
2004-03-12 0 1.500 1.490 1.500 1.470 1.500 558,000 830,700 1.4887 0.280 0.278 0.280 0.275 0.280 2,986,741 0.2781 -1.32%
2004-03-11 0 1.520 1.510 1.520 1.500 1.520 344,000 520,320 1.5126 0.284 0.282 0.284 0.280 0.284 1,841,288 0.2826 0.66%
2004-03-10 0 1.510 1.510 1.520 1.500 1.520 176,000 266,240 1.5127 0.282 0.282 0.284 0.280 0.284 942,054 0.2826 -1.31%
2004-03-09 0 1.530 1.530 1.550 1.530 1.540 220,000 338,040 1.5365 0.286 0.286 0.290 0.286 0.288 1,177,568 0.2871 -0.65%
2004-03-08 0 1.540 1.540 1.560 1.530 1.550 110,000 169,580 1.5416 0.288 0.288 0.291 0.286 0.290 588,784 0.2880 -0.65%
2004-03-05 0 1.550 1.550 1.560 1.540 1.550 50,000 77,200 1.5440 0.290 0.290 0.291 0.288 0.290 267,629 0.2885 -1.27%
2004-03-04 0 1.570 1.560 1.580 1.550 1.580 702,000 1,093,720 1.5580 0.293 0.291 0.295 0.290 0.295 3,757,512 0.2911 -0.63%
2004-03-03 0 1.580 1.570 1.580 1.520 1.580 1,178,000 1,826,060 1.5501 0.295 0.293 0.295 0.284 0.295 6,305,341 0.2896 1.94%
2004-03-02 0 1.550 1.550 1.560 1.530 1.570 1,086,000 1,687,220 1.5536 0.290 0.290 0.291 0.286 0.293 5,812,904 0.2903 0.65%
2004-03-01 0 1.540 1.540 1.560 1.540 1.560 92,000 142,720 1.5513 0.288 0.288 0.291 0.288 0.291 492,438 0.2898 -1.91%
2004-02-27 0 1.570 1.560 1.580 1.520 1.570 1,220,000 1,891,680 1.5506 0.293 0.291 0.295 0.284 0.293 6,530,149 0.2897 1.95%
2004-02-26 0 1.540 1.540 1.550 1.530 1.540 258,000 396,640 1.5374 0.288 0.288 0.290 0.286 0.288 1,380,966 0.2872 0.65%
2004-02-25 0 1.530 1.520 1.550 1.530 1.550 354,000 544,080 1.5369 0.286 0.284 0.290 0.286 0.290 1,894,814 0.2871 -0.65%
2004-02-24 0 1.540 1.540 1.550 1.540 1.570 572,000 890,040 1.5560 0.288 0.288 0.290 0.288 0.293 3,061,677 0.2907 -1.28%
2004-02-23 0 1.560 1.550 1.570 1.540 1.560 222,000 344,200 1.5505 0.291 0.290 0.293 0.288 0.291 1,188,273 0.2897 0.65%
2004-02-20 0 1.550 1.540 1.550 1.530 1.550 340,000 523,700 1.5403 0.290 0.288 0.290 0.286 0.290 1,819,878 0.2878 0.00%
2004-02-19 0 1.550 1.550 1.560 1.550 1.570 1,222,000 1,898,400 1.5535 0.290 0.290 0.291 0.290 0.293 6,540,855 0.2902 0.00%
2004-02-18 0 1.550 1.540 1.550 1.550 1.560 276,000 428,400 1.5522 0.290 0.288 0.290 0.290 0.291 1,477,313 0.2900 -0.64%
2004-02-17 0 1.560 1.550 1.560 1.550 1.570 408,000 637,460 1.5624 0.291 0.290 0.291 0.290 0.293 2,183,853 0.2919 -0.64%
2004-02-16 0 1.570 1.560 1.570 1.550 1.570 388,000 607,160 1.5648 0.293 0.291 0.293 0.290 0.293 2,076,802 0.2924 0.64%
2004-02-13 0 1.560 1.550 1.560 1.540 1.570 756,000 1,171,300 1.5493 0.291 0.290 0.291 0.288 0.293 4,046,552 0.2895 0.00%
2004-02-12 0 1.560 1.550 1.570 1.560 1.570 306,000 477,580 1.5607 0.291 0.290 0.293 0.291 0.293 1,637,890 0.2916 -0.64%
2004-02-11 0 1.570 1.560 1.570 1.530 1.570 492,000 764,020 1.5529 0.293 0.291 0.293 0.286 0.293 2,633,470 0.2901 2.61%
2004-02-10 0 1.530 1.530 1.540 1.510 1.530 506,000 769,980 1.5217 0.286 0.286 0.288 0.282 0.286 2,708,406 0.2843 -0.65%
2004-02-09 0 1.540 1.530 1.550 1.500 1.550 1,532,000 2,332,920 1.5228 0.288 0.286 0.290 0.280 0.290 8,200,155 0.2845 0.00%
2004-02-06 0 1.540 1.530 1.540 1.540 1.550 318,386 491,418 1.5435 0.288 0.286 0.288 0.288 0.290 1,704,187 0.2884 0.00%
2004-02-05 0 1.540 1.530 1.540 1.530 1.540 418,000 641,940 1.5357 0.288 0.286 0.288 0.286 0.288 2,237,379 0.2869 -0.65%
2004-02-04 0 1.550 1.540 1.550 1.540 1.590 1,148,000 1,783,880 1.5539 0.290 0.288 0.290 0.288 0.297 6,144,764 0.2903 0.00%
2004-02-03 0 1.550 1.540 1.550 1.540 1.560 894,000 1,383,440 1.5475 0.290 0.288 0.290 0.288 0.291 4,785,208 0.2891 -0.64%
2004-02-02 0 1.560 1.540 1.560 1.540 1.580 856,000 1,330,480 1.5543 0.291 0.288 0.291 0.288 0.295 4,581,810 0.2904 -1.27%
2004-01-30 0 1.580 1.570 1.590 1.570 1.590 614,000 971,060 1.5815 0.295 0.293 0.297 0.293 0.297 3,286,485 0.2955 0.64%
2004-01-29 0 1.570 1.550 1.570 1.560 1.600 1,086,000 1,715,400 1.5796 0.293 0.290 0.293 0.291 0.299 5,812,904 0.2951 -1.26%
2004-01-28 0 1.590 1.590 1.600 1.590 1.630 306,000 490,160 1.6018 0.297 0.297 0.299 0.297 0.305 1,637,890 0.2993 -2.45%
2004-01-27 0 1.630 1.630 1.640 1.620 1.630 476,000 775,380 1.6289 0.305 0.305 0.306 0.303 0.305 2,547,829 0.3043 -0.61%
2004-01-26 0 1.640 1.620 1.660 1.610 1.680 800,000 1,311,960 1.6400 0.306 0.303 0.310 0.301 0.314 4,282,065 0.3064 0.61%
2004-01-21 0 1.630 1.620 1.640 1.590 1.630 306,000 497,080 1.6244 0.305 0.303 0.306 0.297 0.305 1,637,890 0.3035 1.87%
2004-01-20 0 1.600 1.590 1.600 1.580 1.620 894,000 1,435,600 1.6058 0.299 0.297 0.299 0.295 0.303 4,785,208 0.3000 1.27%
2004-01-19 0 1.580 1.570 1.580 1.560 1.580 474,000 746,480 1.5749 0.295 0.293 0.295 0.291 0.295 2,537,124 0.2942 1.28%
2004-01-16 0 1.560 1.550 1.560 1.550 1.560 368,000 571,540 1.5531 0.291 0.290 0.291 0.290 0.291 1,969,750 0.2902 0.65%
2004-01-15 0 1.550 1.550 1.570 1.550 1.580 536,000 833,200 1.5545 0.290 0.290 0.293 0.290 0.295 2,868,984 0.2904 -2.52%
2004-01-14 0 1.590 1.580 1.600 1.580 1.590 442,000 701,360 1.5868 0.297 0.295 0.299 0.295 0.297 2,365,841 0.2965 -0.62%
2004-01-13 0 1.600 1.590 1.610 1.540 1.610 2,032,000 3,194,640 1.5722 0.299 0.297 0.301 0.288 0.301 10,876,446 0.2937 2.56%
2004-01-12 0 1.560 1.560 1.570 1.550 1.580 438,000 685,840 1.5658 0.291 0.291 0.293 0.290 0.295 2,344,431 0.2925 0.00%
2004-01-09 0 1.560 1.540 1.560 1.540 1.580 1,340,000 2,073,080 1.5471 0.291 0.288 0.291 0.288 0.295 7,172,459 0.2890 0.65%
2004-01-08 0 1.550 1.540 1.570 1.500 1.580 2,760,000 4,215,260 1.5273 0.290 0.288 0.293 0.280 0.295 14,773,125 0.2853 4.73%
2004-01-07 0 1.480 1.460 1.480 1.480 1.510 1,040,000 1,557,940 1.4980 0.277 0.273 0.277 0.277 0.282 5,566,685 0.2799 -0.67%
2004-01-06 0 1.490 1.480 1.490 1.470 1.520 994,000 1,477,780 1.4867 0.278 0.277 0.278 0.275 0.284 5,320,466 0.2778 0.68%
2004-01-05 0 1.480 1.470 1.480 1.470 1.510 1,084,000 1,602,380 1.4782 0.277 0.275 0.277 0.275 0.282 5,802,198 0.2762 -0.67%
2004-01-02 0 1.490 1.490 1.510 1.480 1.520 830,000 1,242,680 1.4972 0.278 0.278 0.282 0.277 0.284 4,442,643 0.2797 -1.32%
2003-12-31 0 1.510 1.500 1.520 1.440 1.600 1,204,000 1,792,520 1.4888 0.282 0.280 0.284 0.269 0.299 6,444,508 0.2781 5.59%
2003-12-30 0 1.430 1.420 1.440 1.400 1.430 1,816,000 2,587,740 1.4250 0.267 0.265 0.269 0.262 0.267 9,720,288 0.2662 1.42%
2003-12-29 0 1.410 1.410 1.420 1.410 1.440 644,000 916,000 1.4224 0.263 0.263 0.265 0.263 0.269 3,447,063 0.2657 -0.70%
2003-12-24 0 1.420 1.410 1.420 1.410 1.440 630,000 896,180 1.4225 0.265 0.263 0.265 0.263 0.269 3,372,126 0.2658 -0.70%
2003-12-23 0 1.430 1.410 1.430 1.420 1.430 1,334,000 1,900,180 1.4244 0.267 0.263 0.267 0.265 0.267 7,140,344 0.2661 2.14%
2003-12-22 0 1.420 1.430 1.450 1.410 1.450 1,538,000 2,198,320 1.4293 0.262 0.263 0.267 0.260 0.267 8,349,874 0.2633 -2.74%
2003-12-19 0 1.460 1.450 1.470 1.450 1.480 380,000 555,500 1.4618 0.269 0.267 0.271 0.267 0.273 2,063,038 0.2693 1.39%
2003-12-18 0 1.440 1.440 1.460 1.440 1.470 358,000 521,040 1.4554 0.265 0.265 0.269 0.265 0.271 1,943,599 0.2681 -0.69%
2003-12-17 0 1.450 1.440 1.460 1.440 1.480 662,000 966,380 1.4598 0.267 0.265 0.269 0.265 0.273 3,594,029 0.2689 -0.68%
2003-12-16 0 1.460 1.450 1.460 1.460 1.500 1,836,000 2,709,880 1.4760 0.269 0.267 0.269 0.269 0.276 9,967,730 0.2719 -0.68%
2003-12-15 0 1.470 1.460 1.470 1.400 1.520 4,858,000 7,044,500 1.4501 0.271 0.269 0.271 0.258 0.280 26,374,310 0.2671 -5.16%
2003-12-12 0 1.550 1.550 1.560 1.550 1.600 2,364,767 3,726,518 1.5758 0.286 0.286 0.287 0.286 0.295 12,838,431 0.2903 -1.90%
2003-12-11 0 1.580 1.580 1.600 1.550 1.610 2,200,000 3,479,700 1.5817 0.291 0.291 0.295 0.286 0.297 11,943,903 0.2913 0.00%
2003-12-10 0 1.580 1.560 1.580 1.530 1.600 1,878,000 2,932,140 1.5613 0.291 0.287 0.291 0.282 0.295 10,195,750 0.2876 -0.63%
2003-12-09 0 1.590 1.580 1.600 1.580 1.710 3,850,000 6,308,280 1.6385 0.293 0.291 0.295 0.291 0.315 20,901,831 0.3018 -7.02%
2003-12-08 0 1.710 1.700 1.720 1.660 1.730 4,698,000 7,984,780 1.6996 0.315 0.313 0.317 0.306 0.319 25,505,663 0.3131 1.18%
2003-12-05 0 1.690 1.690 1.700 1.620 1.780 16,970,000 28,934,580 1.7050 0.311 0.311 0.313 0.298 0.328 92,130,928 0.3141 6.96%
2003-12-04 0 1.580 1.570 1.600 1.410 1.590 24,758,000 36,627,980 1.4794 0.291 0.289 0.295 0.260 0.293 134,412,346 0.2725 24.41%
2003-12-03 0 1.270 1.260 1.280 1.250 1.280 1,208,000 1,529,200 1.2659 0.234 0.232 0.236 0.230 0.236 6,558,289 0.2332 1.60%
2003-12-02 0 1.250 1.250 1.270 1.230 1.270 1,836,000 2,293,620 1.2492 0.230 0.230 0.234 0.227 0.234 9,967,730 0.2301 0.00%
2003-12-01 0 1.250 1.230 1.250 1.180 1.250 1,136,000 1,399,440 1.2319 0.230 0.227 0.230 0.217 0.230 6,167,397 0.2269 5.93%
2003-11-28 0 1.180 1.180 1.200 1.180 1.200 254,000 301,280 1.1861 0.217 0.217 0.221 0.217 0.221 1,378,978 0.2185 -0.84%
2003-11-27 0 1.190 1.170 1.190 1.160 1.190 292,000 343,860 1.1776 0.219 0.216 0.219 0.214 0.219 1,585,282 0.2169 1.71%
2003-11-26 0 1.170 1.160 1.170 1.170 1.180 386,000 453,720 1.1754 0.216 0.214 0.216 0.216 0.217 2,095,612 0.2165 -1.68%
2003-11-25 0 1.190 1.170 1.190 1.150 1.190 512,000 601,380 1.1746 0.219 0.216 0.219 0.212 0.219 2,779,672 0.2163 1.71%
2003-11-24 0 1.170 1.150 1.170 1.120 1.170 756,000 868,280 1.1485 0.216 0.212 0.216 0.206 0.216 4,104,360 0.2116 1.74%
2003-11-21 0 1.150 1.150 1.180 1.150 1.200 2,558,000 3,008,340 1.1761 0.212 0.212 0.217 0.212 0.221 13,887,502 0.2166 -3.36%
2003-11-20 0 1.190 1.190 1.200 1.180 1.270 5,164,000 6,396,600 1.2387 0.219 0.219 0.221 0.217 0.234 28,035,599 0.2282 -7.03%
2003-11-19 0 1.280 1.270 1.280 1.280 1.300 332,000 426,600 1.2849 0.236 0.234 0.236 0.236 0.239 1,802,444 0.2367 0.00%
2003-11-18 0 1.280 1.270 1.290 1.280 1.290 564,000 722,420 1.2809 0.236 0.234 0.238 0.236 0.238 3,061,983 0.2359 0.00%
2003-11-17 0 1.280 1.280 1.290 1.280 1.300 686,000 879,680 1.2823 0.236 0.236 0.238 0.236 0.239 3,724,326 0.2362 -0.78%
2003-11-14 0 1.290 1.280 1.290 1.290 1.300 1,008,000 1,303,460 1.2931 0.238 0.236 0.238 0.238 0.239 5,472,479 0.2382 -0.77%
2003-11-13 0 1.300 1.300 1.310 1.270 1.300 983,000 1,266,348 1.2882 0.239 0.239 0.241 0.234 0.239 5,336,753 0.2373 3.17%
2003-11-12 0 1.260 1.260 1.270 1.250 1.260 490,000 613,300 1.2516 0.232 0.232 0.234 0.230 0.232 2,660,233 0.2305 0.00%
2003-11-11 0 1.260 1.260 1.270 1.260 1.290 330,000 419,280 1.2705 0.232 0.232 0.234 0.232 0.238 1,791,586 0.2340 -2.33%
2003-11-10 0 1.290 1.280 1.300 1.270 1.290 720,000 919,100 1.2765 0.238 0.236 0.239 0.234 0.238 3,908,914 0.2351 3.20%
2003-11-07 0 1.250 1.250 1.270 1.250 1.280 764,000 970,000 1.2696 0.230 0.230 0.234 0.230 0.236 4,147,792 0.2339 -1.57%
2003-11-06 0 1.270 1.260 1.270 1.270 1.290 348,000 442,540 1.2717 0.234 0.232 0.234 0.234 0.238 1,889,308 0.2342 -1.55%
2003-11-05 0 1.290 1.270 1.290 1.280 1.300 442,000 571,720 1.2935 0.238 0.234 0.238 0.236 0.239 2,399,639 0.2383 0.78%
2003-11-04 0 1.280 1.270 1.280 1.260 1.290 762,000 972,760 1.2766 0.236 0.234 0.236 0.232 0.238 4,136,934 0.2351 -0.78%
2003-11-03 0 1.290 1.280 1.290 1.280 1.290 330,000 425,400 1.2891 0.238 0.236 0.238 0.236 0.238 1,791,586 0.2374 -0.77%
2003-10-31 0 1.300 1.290 1.300 1.280 1.300 550,000 712,480 1.2954 0.239 0.238 0.239 0.236 0.239 2,985,976 0.2386 1.56%
2003-10-30 0 1.280 1.280 1.290 1.270 1.290 604,000 772,360 1.2787 0.236 0.236 0.238 0.234 0.238 3,279,144 0.2355 0.79%
2003-10-29 0 1.270 1.250 1.270 1.260 1.310 1,524,000 1,945,220 1.2764 0.234 0.230 0.234 0.232 0.241 8,273,868 0.2351 -2.31%
2003-10-28 0 1.300 1.290 1.300 1.290 1.300 334,000 433,120 1.2968 0.239 0.238 0.239 0.238 0.239 1,813,302 0.2389 0.78%
2003-10-27 0 1.290 1.280 1.300 1.280 1.290 146,000 187,680 1.2855 0.238 0.236 0.239 0.236 0.238 792,641 0.2368 0.00%
2003-10-24 0 1.290 1.280 1.290 1.260 1.290 456,000 579,520 1.2709 0.238 0.236 0.238 0.232 0.238 2,475,645 0.2341 1.57%
2003-10-23 0 1.270 1.270 1.280 1.270 1.310 2,024,000 2,612,920 1.2910 0.234 0.234 0.236 0.234 0.241 10,988,391 0.2378 -3.79%
2003-10-22 0 1.320 1.310 1.320 1.320 1.350 890,000 1,180,180 1.3260 0.243 0.241 0.243 0.243 0.249 4,831,852 0.2443 1.54%
2003-10-21 0 1.300 1.310 1.360 1.300 1.390 3,014,000 4,068,260 1.3498 0.239 0.241 0.251 0.239 0.256 16,363,148 0.2486 0.00%
2003-10-20 0 1.300 1.300 1.310 1.300 1.310 190,000 248,240 1.3065 0.239 0.239 0.241 0.239 0.241 1,031,519 0.2407 0.00%
2003-10-17 0 1.300 1.300 1.310 1.290 1.300 128,000 165,280 1.2913 0.239 0.239 0.241 0.238 0.239 694,918 0.2378 0.00%
2003-10-16 0 1.300 1.300 1.310 1.290 1.300 376,000 488,340 1.2988 0.239 0.239 0.241 0.238 0.239 2,041,322 0.2392 0.00%
2003-10-15 0 1.300 1.300 1.310 1.290 1.310 1,118,000 1,446,880 1.2942 0.239 0.239 0.241 0.238 0.241 6,069,675 0.2384 1.56%
2003-10-14 0 1.280 1.270 1.280 1.280 1.340 2,364,000 3,077,220 1.3017 0.236 0.234 0.236 0.236 0.247 12,834,267 0.2398 0.00%
2003-10-13 0 1.280 1.280 1.290 1.280 1.290 910,000 1,166,940 1.2824 0.236 0.236 0.238 0.236 0.238 4,940,433 0.2362 -0.78%
2003-10-10 0 1.290 1.280 1.290 1.280 1.290 204,000 262,860 1.2885 0.238 0.236 0.238 0.236 0.238 1,107,526 0.2373 0.78%
2003-10-09 0 1.280 1.270 1.280 1.270 1.290 420,000 536,020 1.2762 0.236 0.234 0.236 0.234 0.238 2,280,200 0.2351 -0.78%
2003-10-08 0 1.290 1.280 1.290 1.290 1.290 160,000 206,400 1.2900 0.238 0.236 0.238 0.238 0.238 868,648 0.2376 0.00%
2003-10-07 0 1.290 1.280 1.290 1.280 1.300 560,000 720,520 1.2866 0.238 0.236 0.238 0.236 0.239 3,040,266 0.2370 -0.77%
2003-10-06 0 1.300 1.290 1.300 1.300 1.310 172,000 224,280 1.3040 0.239 0.238 0.239 0.239 0.241 933,796 0.2402 0.00%
2003-10-03 0 1.300 1.290 1.300 1.290 1.330 1,118,000 1,459,080 1.3051 0.239 0.238 0.239 0.238 0.245 6,069,675 0.2404 -2.26%
2003-10-02 0 1.330 1.320 1.330 1.330 1.350 372,000 498,140 1.3391 0.245 0.243 0.245 0.245 0.249 2,019,605 0.2467 0.76%
2003-09-30 0 1.320 1.320 1.340 1.320 1.340 574,000 761,520 1.3267 0.243 0.243 0.247 0.243 0.247 3,116,273 0.2444 0.76%
2003-09-29 0 1.310 1.310 1.330 1.300 1.330 332,000 437,880 1.3189 0.241 0.241 0.245 0.239 0.245 1,802,444 0.2429 0.77%
2003-09-26 0 1.300 1.300 1.320 1.280 1.320 522,000 678,840 1.3005 0.239 0.239 0.243 0.236 0.243 2,833,963 0.2395 0.78%
2003-09-25 0 1.290 1.280 1.290 1.270 1.300 3,122,000 4,015,040 1.2860 0.238 0.236 0.238 0.234 0.239 16,949,485 0.2369 0.78%
2003-09-24 0 1.280 1.270 1.280 1.270 1.330 1,174,000 1,522,160 1.2966 0.236 0.234 0.236 0.234 0.245 6,373,701 0.2388 -3.03%
2003-09-23 0 1.320 1.310 1.340 1.300 1.330 580,000 761,360 1.3127 0.243 0.241 0.247 0.239 0.245 3,148,847 0.2418 -0.75%
2003-09-22 0 1.330 1.320 1.330 1.330 1.340 644,000 861,480 1.3377 0.245 0.243 0.245 0.245 0.247 3,496,306 0.2464 -0.75%
2003-09-19 0 1.340 1.340 1.360 1.340 1.360 640,000 863,520 1.3493 0.247 0.247 0.251 0.247 0.251 3,474,590 0.2485 -1.47%
2003-09-18 0 1.360 1.350 1.370 1.360 1.380 330,000 449,900 1.3633 0.251 0.249 0.252 0.251 0.254 1,791,586 0.2511 -0.73%
2003-09-17 0 1.370 1.360 1.370 1.370 1.380 470,000 646,200 1.3749 0.252 0.251 0.252 0.252 0.254 2,551,652 0.2532 1.48%
2003-09-16 0 1.350 1.350 1.360 1.340 1.370 952,000 1,286,840 1.3517 0.249 0.249 0.251 0.247 0.252 5,168,453 0.2490 -1.46%
2003-09-15 0 1.370 1.370 1.380 1.370 1.380 580,000 794,680 1.3701 0.252 0.252 0.254 0.252 0.254 3,148,847 0.2524 1.48%
2003-09-11 0 1.350 1.350 1.380 1.320 1.360 856,000 1,142,300 1.3345 0.249 0.249 0.254 0.243 0.251 4,647,264 0.2458 0.75%
2003-09-10 0 1.340 1.330 1.340 1.320 1.360 1,042,000 1,395,320 1.3391 0.247 0.245 0.247 0.243 0.251 5,657,067 0.2467 -2.19%
2003-09-09 0 1.370 1.360 1.380 1.370 1.420 1,350,000 1,869,080 1.3845 0.252 0.251 0.254 0.252 0.262 7,329,213 0.2550 -3.52%
2003-09-08 0 1.420 1.410 1.430 1.390 1.460 1,272,000 1,813,340 1.4256 0.262 0.260 0.263 0.256 0.269 6,905,748 0.2626 3.65%
2003-09-05 0 1.370 1.370 1.380 1.370 1.380 750,000 1,034,500 1.3793 0.252 0.252 0.254 0.252 0.254 4,071,785 0.2541 -0.72%
2003-09-04 0 1.380 1.370 1.380 1.370 1.400 1,506,000 2,092,240 1.3893 0.254 0.252 0.254 0.252 0.258 8,176,145 0.2559 0.00%
2003-09-03 0 1.380 1.370 1.380 1.360 1.420 2,290,000 3,166,380 1.3827 0.254 0.252 0.254 0.251 0.262 12,432,518 0.2547 0.73%
2003-09-02 0 1.370 1.360 1.380 1.370 1.380 920,000 1,268,280 1.3786 0.252 0.251 0.254 0.252 0.254 4,994,723 0.2539 -0.72%
2003-09-01 0 1.380 1.380 1.400 1.380 1.400 1,662,000 2,310,400 1.3901 0.254 0.254 0.258 0.254 0.258 9,023,076 0.2561 -1.43%
2003-08-29 0 1.400 1.400 1.420 1.400 1.420 498,000 699,040 1.4037 0.258 0.258 0.262 0.258 0.262 2,703,665 0.2586 0.00%
2003-08-28 0 1.400 1.400 1.410 1.400 1.410 126,000 177,440 1.4083 0.258 0.258 0.260 0.258 0.260 684,060 0.2594 -0.71%
2003-08-27 0 1.410 1.410 1.430 1.410 1.430 136,000 192,560 1.4159 0.260 0.260 0.263 0.260 0.263 738,350 0.2608 -1.40%
2003-08-26 0 1.430 1.430 1.440 1.390 1.430 528,000 744,960 1.4109 0.263 0.263 0.265 0.256 0.263 2,866,537 0.2599 2.14%
2003-08-25 0 1.400 1.400 1.410 1.380 1.410 584,000 817,620 1.4000 0.258 0.258 0.260 0.254 0.260 3,170,563 0.2579 0.72%
2003-08-22 0 1.390 1.390 1.400 1.380 1.390 110,000 152,600 1.3873 0.256 0.256 0.258 0.254 0.256 597,195 0.2555 0.00%
2003-08-21 0 1.390 1.380 1.400 1.390 1.400 400,000 557,400 1.3935 0.256 0.254 0.258 0.256 0.258 2,171,619 0.2567 0.72%
2003-08-20 0 1.380 1.380 1.390 1.370 1.390 306,000 421,440 1.3773 0.254 0.254 0.256 0.252 0.256 1,661,288 0.2537 -0.72%
2003-08-19 0 1.390 1.390 1.400 1.390 1.420 476,000 666,600 1.4004 0.256 0.256 0.258 0.256 0.262 2,584,226 0.2579 0.00%
2003-08-18 0 1.390 1.390 1.400 1.370 1.420 530,000 738,600 1.3936 0.256 0.256 0.258 0.252 0.262 2,877,395 0.2567 2.21%
2003-08-15 0 1.360 1.360 1.370 1.350 1.360 330,000 447,200 1.3552 0.251 0.251 0.252 0.249 0.251 1,791,586 0.2496 -0.73%
2003-08-14 0 1.370 1.350 1.370 1.340 1.370 778,000 1,056,160 1.3575 0.252 0.249 0.252 0.247 0.252 4,223,799 0.2500 0.74%
2003-08-13 0 1.360 1.330 1.370 1.330 1.380 1,922,000 2,611,580 1.3588 0.251 0.245 0.252 0.245 0.254 10,434,628 0.2503 2.26%
2003-08-12 0 1.330 1.330 1.340 1.330 1.380 494,000 667,560 1.3513 0.245 0.245 0.247 0.245 0.254 2,681,949 0.2489 -3.62%
2003-08-11 0 1.380 1.380 1.400 1.370 1.380 130,000 178,800 1.3754 0.254 0.254 0.258 0.252 0.254 705,776 0.2533 -1.43%
2003-08-08 0 1.400 1.370 1.400 1.380 1.400 120,000 167,720 1.3977 0.258 0.252 0.258 0.254 0.258 651,486 0.2574 3.70%
2003-08-07 0 1.350 1.340 1.360 1.350 1.380 360,000 490,480 1.3624 0.249 0.247 0.251 0.249 0.254 1,954,457 0.2510 -0.74%
2003-08-06 0 1.420 1.410 1.420 1.420 1.470 502,000 724,120 1.4425 0.251 0.249 0.251 0.251 0.259 2,845,619 0.2545 -2.74%
2003-08-05 0 1.460 1.460 1.480 1.460 1.500 976,000 1,442,280 1.4777 0.258 0.258 0.261 0.258 0.265 5,532,518 0.2607 -5.19%
2003-08-04 0 1.540 1.500 1.540 1.460 1.540 2,544,000 3,789,000 1.4894 0.272 0.265 0.272 0.258 0.272 14,420,826 0.2627 0.65%
2003-08-01 0 1.530 1.520 1.540 1.500 1.560 23,610,000 33,031,240 1.3990 0.270 0.268 0.272 0.265 0.275 133,834,791 0.2468 2.68%
2003-07-31 0 1.490 1.490 1.500 1.450 1.500 382,000 563,620 1.4754 0.263 0.263 0.265 0.256 0.265 2,165,391 0.2603 2.05%
2003-07-30 0 1.460 1.460 1.480 1.460 1.480 342,000 503,120 1.4711 0.258 0.258 0.261 0.258 0.261 1,938,649 0.2595 -2.67%
2003-07-29 0 1.500 1.480 1.500 1.480 1.500 304,000 450,900 1.4832 0.265 0.261 0.265 0.261 0.265 1,723,243 0.2617 1.35%
2003-07-28 0 1.480 1.480 1.500 1.450 1.480 124,000 181,960 1.4674 0.261 0.261 0.265 0.256 0.261 702,902 0.2589 2.78%
2003-07-25 0 1.440 1.430 1.440 1.430 1.440 370,000 532,780 1.4399 0.254 0.252 0.254 0.252 0.254 2,097,369 0.2540 0.00%
2003-07-24 0 1.440 1.430 1.440 1.400 1.460 1,160,000 1,645,760 1.4188 0.254 0.252 0.254 0.247 0.258 6,575,534 0.2503 -1.37%
2003-07-23 0 1.460 1.460 1.480 1.460 1.550 350,000 521,660 1.4905 0.258 0.258 0.261 0.258 0.273 1,983,997 0.2629 -2.67%
2003-07-22 0 1.500 1.500 1.540 1.500 1.530 188,000 286,020 1.5214 0.265 0.265 0.272 0.265 0.270 1,065,690 0.2684 -1.32%
2003-07-21 0 1.520 1.520 1.540 1.520 1.590 826,000 1,273,460 1.5417 0.268 0.268 0.272 0.268 0.280 4,682,234 0.2720 1.33%
2003-07-18 0 1.500 1.500 1.520 1.460 1.510 352,000 519,640 1.4763 0.265 0.265 0.268 0.258 0.266 1,995,334 0.2604 1.35%
2003-07-17 0 1.480 1.480 1.490 1.480 1.540 606,000 915,780 1.5112 0.261 0.261 0.263 0.261 0.272 3,435,150 0.2666 -6.92%
2003-07-16 0 1.590 1.580 1.590 1.390 1.590 4,580,000 6,994,900 1.5273 0.280 0.279 0.280 0.245 0.280 25,962,022 0.2694 17.78%
2003-07-15 0 1.350 1.350 1.380 1.330 1.390 324,000 438,420 1.3531 0.238 0.238 0.243 0.235 0.245 1,836,615 0.2387 -3.57%
2003-07-14 0 1.400 1.390 1.400 1.360 1.410 510,000 709,300 1.3908 0.247 0.245 0.247 0.240 0.249 2,890,968 0.2454 2.94%
2003-07-11 0 1.360 1.360 1.390 1.360 1.360 22,000 29,920 1.3600 0.240 0.240 0.245 0.240 0.240 124,708 0.2399 -2.16%
2003-07-10 0 1.390 1.380 1.400 1.350 1.390 886,000 1,223,340 1.3807 0.245 0.243 0.247 0.238 0.245 5,022,348 0.2436 0.00%
2003-07-09 0 1.390 1.370 1.390 1.330 1.390 1,458,000 1,975,720 1.3551 0.245 0.242 0.245 0.235 0.245 8,264,766 0.2391 5.30%
2003-07-08 0 1.320 1.320 1.340 1.290 1.340 640,000 841,920 1.3155 0.233 0.233 0.236 0.228 0.236 3,627,881 0.2321 2.33%
2003-07-07 0 1.290 1.280 1.300 1.280 1.300 394,000 509,920 1.2942 0.228 0.226 0.229 0.226 0.229 2,233,414 0.2283 0.78%
2003-07-04 0 1.280 1.280 1.300 1.280 1.330 488,000 634,300 1.2998 0.226 0.226 0.229 0.226 0.235 2,766,259 0.2293 0.79%
2003-07-03 0 1.270 1.260 1.280 1.260 1.310 784,000 1,003,140 1.2795 0.224 0.222 0.226 0.222 0.231 4,444,154 0.2257 -2.31%
2003-07-02 0 1.300 1.300 1.310 1.290 1.330 578,000 751,900 1.3009 0.229 0.229 0.231 0.228 0.235 3,276,430 0.2295 -1.52%
2003-06-30 0 1.320 1.320 1.330 1.300 1.440 822,000 1,099,940 1.3381 0.233 0.233 0.235 0.229 0.254 4,659,559 0.2361 -5.04%
2003-06-27 0 1.390 1.380 1.420 1.380 1.420 340,000 471,100 1.3856 0.245 0.243 0.251 0.243 0.251 1,927,312 0.2444 0.72%
2003-06-26 0 1.380 1.380 1.400 1.370 1.370 102,000 139,740 1.3700 0.243 0.243 0.247 0.242 0.242 578,194 0.2417 0.73%
2003-06-25 0 1.370 1.370 1.440 1.370 1.370 90,000 123,300 1.3700 0.242 0.242 0.254 0.242 0.242 510,171 0.2417 0.00%
2003-06-24 0 1.370 1.320 1.370 - - 0 0 - 0.242 0.233 0.242 - - 0 - 0.00%
2003-06-23 0 1.370 1.350 1.380 1.360 1.410 372,000 511,800 1.3758 0.242 0.238 0.243 0.240 0.249 2,108,706 0.2427 -2.14%
2003-06-20 0 1.400 1.380 1.400 1.390 1.400 914,000 1,270,880 1.3905 0.247 0.243 0.247 0.245 0.247 5,181,067 0.2453 -0.71%
2003-06-19 0 1.410 1.400 1.410 1.390 1.460 664,000 950,100 1.4309 0.249 0.247 0.249 0.245 0.258 3,763,926 0.2524 2.92%
2003-06-18 0 1.370 1.360 1.380 1.360 1.370 640,000 871,980 1.3625 0.242 0.240 0.243 0.240 0.242 3,627,881 0.2404 0.00%
2003-06-17 0 1.370 1.370 1.380 1.370 1.390 1,822,000 2,515,100 1.3804 0.242 0.242 0.243 0.242 0.245 10,328,123 0.2435 -1.44%
2003-06-16 0 1.390 1.380 1.410 1.380 1.410 304,000 420,840 1.3843 0.245 0.243 0.249 0.243 0.249 1,723,243 0.2442 -1.42%
2003-06-13 0 1.410 1.400 1.410 1.400 1.420 562,000 791,040 1.4075 0.249 0.247 0.249 0.247 0.251 3,185,733 0.2483 0.00%
2003-06-12 0 1.410 1.400 1.430 1.390 1.410 644,000 902,040 1.4007 0.249 0.247 0.252 0.245 0.249 3,650,555 0.2471 0.71%
2003-06-11 0 1.400 1.400 1.420 1.390 1.450 1,156,000 1,639,140 1.4179 0.247 0.247 0.251 0.245 0.256 6,552,860 0.2501 0.00%
2003-06-10 0 1.400 1.400 1.410 1.300 1.410 3,334,000 4,592,600 1.3775 0.247 0.247 0.249 0.229 0.249 18,898,992 0.2430 5.26%
2003-06-09 0 1.330 1.320 1.330 1.250 1.330 3,230,000 4,170,160 1.2911 0.235 0.233 0.235 0.221 0.235 18,309,461 0.2278 8.13%
2003-06-06 0 1.230 1.230 1.240 1.200 1.250 542,000 667,320 1.2312 0.217 0.217 0.219 0.212 0.221 3,072,362 0.2172 -1.60%
2003-06-05 0 1.250 1.250 1.260 1.250 1.280 300,000 379,120 1.2637 0.221 0.221 0.222 0.221 0.226 1,700,569 0.2229 -2.34%
2003-06-03 0 1.280 1.270 1.280 1.270 1.280 164,000 208,520 1.2715 0.226 0.224 0.226 0.224 0.226 929,644 0.2243 2.40%
2003-06-02 0 1.250 1.230 1.260 1.250 1.280 288,000 362,300 1.2580 0.221 0.217 0.222 0.221 0.226 1,632,546 0.2219 -0.79%
2003-05-30 0 1.260 1.250 1.260 1.250 1.260 30,000 37,700 1.2567 0.222 0.221 0.222 0.221 0.222 170,057 0.2217 2.44%
2003-05-29 0 1.230 1.230 1.260 1.230 1.250 30,000 37,080 1.2360 0.217 0.217 0.222 0.217 0.221 170,057 0.2180 -0.81%
2003-05-28 0 1.240 1.240 1.250 1.230 1.240 70,000 86,400 1.2343 0.219 0.219 0.221 0.217 0.219 396,799 0.2177 -0.80%
2003-05-27 0 1.250 1.240 1.250 1.230 1.260 176,000 220,160 1.2509 0.221 0.219 0.221 0.217 0.222 997,667 0.2207 -1.57%
2003-05-26 0 1.270 1.270 1.280 1.260 1.270 86,000 108,760 1.2647 0.224 0.224 0.226 0.222 0.224 487,496 0.2231 1.60%
2003-05-23 0 1.250 1.240 1.260 1.250 1.300 680,000 857,700 1.2613 0.221 0.219 0.222 0.221 0.229 3,854,623 0.2225 -1.57%
2003-05-22 0 1.270 1.260 1.270 1.270 1.270 100,000 127,000 1.2700 0.224 0.222 0.224 0.224 0.224 566,856 0.2240 0.00%
2003-05-21 0 1.270 1.260 1.280 1.260 1.280 410,000 520,700 1.2700 0.224 0.222 0.226 0.222 0.226 2,324,111 0.2240 -1.55%
2003-05-20 0 1.290 1.280 1.290 1.270 1.310 1,524,000 1,976,780 1.2971 0.228 0.226 0.228 0.224 0.231 8,638,891 0.2288 2.38%
2003-05-19 0 1.260 1.240 1.260 1.230 1.270 982,000 1,227,400 1.2499 0.222 0.219 0.222 0.217 0.224 5,566,530 0.2205 2.44%
2003-05-16 0 1.230 1.220 1.240 1.210 1.230 138,000 165,800 1.2014 0.217 0.215 0.219 0.213 0.217 782,262 0.2119 3.36%
2003-05-15 0 1.190 1.190 1.210 1.190 1.190 28,000 33,320 1.1900 0.210 0.210 0.213 0.210 0.210 158,720 0.2099 0.85%
2003-05-14 0 1.180 1.180 1.200 1.160 1.180 74,000 87,120 1.1773 0.208 0.208 0.212 0.205 0.208 419,474 0.2077 0.00%
2003-05-13 0 1.180 1.180 1.190 1.170 1.200 122,000 144,240 1.1823 0.208 0.208 0.210 0.206 0.212 691,565 0.2086 0.00%
2003-05-12 0 1.180 1.170 1.180 1.170 1.180 190,000 223,300 1.1753 0.208 0.206 0.208 0.206 0.208 1,077,027 0.2073 0.00%
2003-05-09 0 1.180 1.160 1.180 1.180 1.180 20,000 23,600 1.1800 0.208 0.205 0.208 0.208 0.208 113,371 0.2082 0.00%
2003-05-07 0 1.180 1.140 1.180 - - 0 0 - 0.208 0.201 0.208 - - 0 - 0.00%
2003-05-06 0 1.180 1.180 1.190 1.180 1.180 244,000 287,720 1.1792 0.208 0.208 0.210 0.208 0.208 1,383,130 0.2080 1.72%
2003-05-05 0 1.160 1.150 1.180 1.150 1.160 136,000 157,260 1.1563 0.205 0.203 0.208 0.203 0.205 770,925 0.2040 1.75%
2003-05-02 0 1.140 1.140 1.150 1.120 1.130 178,000 200,640 1.1272 0.201 0.201 0.203 0.198 0.199 1,009,004 0.1988 1.79%
2003-04-30 0 1.120 1.120 1.140 1.110 1.120 122,000 135,920 1.1141 0.198 0.198 0.201 0.196 0.198 691,565 0.1965 0.00%
2003-04-29 0 1.120 1.100 1.120 1.110 1.120 20,000 22,220 1.1110 0.198 0.194 0.198 0.196 0.198 113,371 0.1960 0.90%
2003-04-28 0 1.110 1.100 1.110 1.110 1.120 180,000 200,800 1.1156 0.196 0.194 0.196 0.196 0.198 1,020,341 0.1968 0.91%
2003-04-25 0 1.100 1.100 1.110 1.100 1.100 180,000 198,000 1.1000 0.194 0.194 0.196 0.194 0.194 1,020,341 0.1941 0.92%
2003-04-24 0 1.090 1.090 1.100 1.090 1.100 218,000 239,640 1.0993 0.192 0.192 0.194 0.192 0.194 1,235,747 0.1939 -0.91%
2003-04-23 0 1.100 1.100 1.130 1.100 1.130 562,000 621,340 1.1056 0.194 0.194 0.199 0.194 0.199 3,185,733 0.1950 0.00%
2003-04-22 0 1.100 1.100 1.150 1.100 1.130 554,000 613,860 1.1081 0.194 0.194 0.203 0.194 0.199 3,140,384 0.1955 2.80%
2003-04-17 0 1.070 1.060 1.100 1.050 1.070 174,000 184,980 1.0631 0.189 0.187 0.194 0.185 0.189 986,330 0.1875 3.88%
2003-04-16 0 1.030 1.030 1.050 1.000 1.000 20,000 20,080 1.0040 0.182 0.182 0.185 0.176 0.176 113,371 0.1771 0.00%
2003-04-15 0 1.030 1.010 1.100 1.030 1.030 50,000 51,500 1.0300 0.182 0.178 0.194 0.182 0.182 283,428 0.1817 0.00%
2003-04-14 0 1.030 1.030 1.060 1.030 1.050 160,000 166,500 1.0406 0.182 0.182 0.187 0.182 0.185 906,970 0.1836 -2.83%
2003-04-11 0 1.060 1.030 1.100 1.060 1.080 180,000 191,200 1.0622 0.187 0.182 0.194 0.187 0.191 1,020,341 0.1874 -1.85%
2003-04-10 0 1.080 1.060 1.100 1.040 1.080 58,000 61,120 1.0538 0.191 0.187 0.194 0.183 0.191 328,777 0.1859 -1.82%
2003-04-09 0 1.100 1.060 1.100 - - 0 0 - 0.194 0.187 0.194 - - 0 - 0.00%
2003-04-08 0 1.100 1.070 1.120 1.100 1.100 20,000 22,000 1.1000 0.194 0.189 0.198 0.194 0.194 113,371 0.1941 3.77%
2003-04-07 0 1.060 1.060 1.130 1.060 1.060 14,000 14,840 1.0600 0.187 0.187 0.199 0.187 0.187 79,360 0.1870 -0.93%
2003-04-04 0 1.070 1.070 1.090 - - 0 0 - 0.189 0.189 0.192 - - 0 - 0.94%
2003-04-03 0 1.060 1.060 1.100 1.030 1.030 20,000 20,600 1.0300 0.187 0.187 0.194 0.182 0.182 113,371 0.1817 0.95%
2003-04-02 0 1.050 1.050 1.100 - - 0 0 - 0.185 0.185 0.194 - - 0 - 0.00%
2003-04-01 0 1.050 1.030 1.100 - - 0 0 - 0.185 0.182 0.194 - - 0 - 0.00%
2003-03-31 0 1.050 1.050 1.100 1.050 1.070 184,000 195,300 1.0614 0.185 0.185 0.194 0.185 0.189 1,043,016 0.1872 -4.55%
2003-03-28 0 1.100 1.100 1.120 1.100 1.100 20,000 22,000 1.1000 0.194 0.194 0.198 0.194 0.194 113,371 0.1941 0.00%
2003-03-27 0 1.100 1.090 1.110 1.100 1.120 130,000 144,400 1.1108 0.194 0.192 0.196 0.194 0.198 736,913 0.1960 -2.65%
2003-03-26 0 1.130 1.130 1.150 1.130 1.130 90,000 101,700 1.1300 0.199 0.199 0.203 0.199 0.199 510,171 0.1993 -0.88%
2003-03-25 0 1.140 1.080 1.160 - - 0 0 - 0.201 0.191 0.205 - - 0 - 0.00%
2003-03-24 0 1.140 1.120 1.150 1.140 1.140 50,000 57,000 1.1400 0.201 0.198 0.203 0.201 0.201 283,428 0.2011 2.70%
2003-03-21 0 1.110 1.110 1.160 1.100 1.120 144,000 159,340 1.1065 0.196 0.196 0.205 0.194 0.198 816,273 0.1952 0.00%
2003-03-20 0 1.110 1.100 1.110 1.100 1.110 110,000 121,600 1.1055 0.196 0.194 0.196 0.194 0.196 623,542 0.1950 0.91%
2003-03-19 0 1.100 1.080 1.100 1.100 1.100 166,000 182,600 1.1000 0.194 0.191 0.194 0.194 0.194 940,982 0.1941 0.92%
2003-03-18 0 1.090 1.080 1.090 1.090 1.120 320,000 353,300 1.1041 0.192 0.191 0.192 0.192 0.198 1,813,940 0.1948 -2.68%
2003-03-17 0 1.120 1.090 1.120 - - 0 0 - 0.198 0.192 0.198 - - 0 - 0.00%
2003-03-14 0 1.120 1.110 1.120 1.100 1.120 110,000 122,200 1.1109 0.198 0.196 0.198 0.194 0.198 623,542 0.1960 1.82%
2003-03-13 0 1.100 1.070 1.110 1.080 1.100 150,000 164,000 1.0933 0.194 0.189 0.196 0.191 0.194 850,285 0.1929 -0.90%
2003-03-12 0 1.110 1.090 1.120 1.080 1.110 172,000 188,260 1.0945 0.196 0.192 0.198 0.191 0.196 974,993 0.1931 2.78%
2003-03-11 0 1.080 1.080 1.100 1.070 1.080 450,000 483,500 1.0744 0.191 0.191 0.194 0.189 0.191 2,550,854 0.1895 0.00%
2003-03-10 0 1.080 1.070 1.090 1.080 1.090 120,000 130,400 1.0867 0.191 0.189 0.192 0.191 0.192 680,228 0.1917 -3.57%
2003-03-07 0 1.120 1.110 1.130 1.100 1.120 300,000 333,000 1.1100 0.198 0.196 0.199 0.194 0.198 1,700,569 0.1958 1.82%
2003-03-06 0 1.100 1.100 1.130 1.090 1.130 488,000 539,660 1.1059 0.194 0.194 0.199 0.192 0.199 2,766,259 0.1951 -3.51%
2003-03-05 0 1.140 1.130 1.160 - - 0 0 - 0.201 0.199 0.205 - - 0 - 0.00%
2003-03-04 0 1.140 1.140 1.160 1.140 1.180 412,000 476,180 1.1558 0.201 0.201 0.205 0.201 0.208 2,335,448 0.2039 -3.39%
2003-03-03 0 1.180 1.180 1.210 1.180 1.180 50,000 59,000 1.1800 0.208 0.208 0.213 0.208 0.208 283,428 0.2082 0.85%
2003-02-28 0 1.170 1.170 1.200 1.170 1.200 90,000 106,800 1.1867 0.206 0.206 0.212 0.206 0.212 510,171 0.2093 -4.10%
2003-02-27 0 1.220 1.220 1.230 1.210 1.220 418,000 506,780 1.2124 0.215 0.215 0.217 0.213 0.215 2,369,460 0.2139 0.83%
2003-02-26 0 1.210 1.210 1.230 1.210 1.210 172,000 208,120 1.2100 0.213 0.213 0.217 0.213 0.213 974,993 0.2135 0.00%
2003-02-25 0 1.210 1.200 1.220 1.210 1.220 432,000 522,820 1.2102 0.213 0.212 0.215 0.213 0.215 2,448,820 0.2135 -1.63%
2003-02-24 0 1.230 1.220 1.240 1.230 1.240 128,000 157,520 1.2306 0.217 0.215 0.219 0.217 0.219 725,576 0.2171 -0.81%
2003-02-21 0 1.240 1.230 1.250 1.230 1.250 536,000 664,480 1.2397 0.219 0.217 0.221 0.217 0.221 3,038,350 0.2187 0.00%
2003-02-20 0 1.240 1.230 1.250 1.240 1.260 120,000 150,100 1.2508 0.219 0.217 0.221 0.219 0.222 680,228 0.2207 -1.59%
2003-02-19 0 1.260 1.250 1.270 1.260 1.260 1,260,000 1,587,600 1.2600 0.222 0.221 0.224 0.222 0.222 7,142,390 0.2223 0.00%
2003-02-18 0 1.260 1.260 1.270 1.260 1.270 900,000 1,139,500 1.2661 0.222 0.222 0.224 0.222 0.224 5,101,707 0.2234 0.00%
2003-02-17 0 1.260 1.260 1.280 1.210 1.280 4,127,487 5,120,800 1.2407 0.222 0.222 0.226 0.213 0.226 23,396,923 0.2189 4.13%
2003-02-14 0 1.210 1.210 1.220 1.200 1.220 628,000 758,420 1.2077 0.213 0.213 0.215 0.212 0.215 3,559,858 0.2130 -1.63%
2003-02-13 0 1.230 1.220 1.230 1.180 1.230 1,326,000 1,599,960 1.2066 0.217 0.215 0.217 0.208 0.217 7,516,516 0.2129 5.13%
2003-02-12 0 1.170 1.170 1.180 1.130 1.180 1,018,000 1,177,740 1.1569 0.206 0.206 0.208 0.199 0.208 5,770,598 0.2041 6.36%
2003-02-11 0 1.100 1.100 1.120 1.080 1.100 160,000 174,200 1.0888 0.194 0.194 0.198 0.191 0.194 906,970 0.1921 2.80%
2003-02-10 0 1.070 1.070 1.090 1.070 1.070 854,164 913,947 1.0700 0.189 0.189 0.192 0.189 0.189 4,841,883 0.1888 -1.83%
2003-02-07 0 1.090 1.060 1.090 1.070 1.090 172,000 184,780 1.0743 0.192 0.187 0.192 0.189 0.192 974,993 0.1895 2.83%
2003-02-06 0 1.060 1.050 1.090 1.060 1.070 140,000 148,800 1.0629 0.187 0.185 0.192 0.187 0.189 793,599 0.1875 -0.93%
2003-02-05 0 1.070 1.070 1.130 1.070 1.070 20,000 21,400 1.0700 0.189 0.189 0.199 0.189 0.189 113,371 0.1888 0.94%
2003-02-04 0 1.060 1.050 1.080 1.060 1.060 120,000 127,200 1.0600 0.187 0.185 0.191 0.187 0.187 680,228 0.1870 0.95%
2003-01-30 0 1.050 1.050 1.080 - - 0 0 - 0.185 0.185 0.191 - - 0 - 0.00%
2003-01-29 0 1.050 1.050 1.130 1.050 1.050 44,000 46,200 1.0500 0.185 0.185 0.199 0.185 0.185 249,417 0.1852 0.00%
2003-01-28 0 1.050 1.040 1.110 1.020 1.070 316,000 329,960 1.0442 0.185 0.183 0.196 0.180 0.189 1,791,266 0.1842 -0.94%
2003-01-27 0 1.060 1.040 1.080 1.060 1.060 90,000 95,400 1.0600 0.187 0.183 0.191 0.187 0.187 510,171 0.1870 -3.64%
2003-01-24 0 1.100 1.070 1.110 1.090 1.100 70,000 76,800 1.0971 0.194 0.189 0.196 0.192 0.194 396,799 0.1935 0.00%
2003-01-23 0 1.100 1.100 1.130 1.100 1.100 10,000 11,000 1.1000 0.194 0.194 0.199 0.194 0.194 56,686 0.1941 0.00%
2003-01-22 0 1.100 1.100 1.110 1.050 1.110 234,000 254,280 1.0867 0.194 0.194 0.196 0.185 0.196 1,326,444 0.1917 1.85%
2003-01-21 0 1.080 1.070 1.100 1.080 1.110 240,000 260,700 1.0863 0.191 0.189 0.194 0.191 0.196 1,360,455 0.1916 -3.57%
2003-01-20 0 1.120 1.100 1.120 1.130 1.140 140,000 158,400 1.1314 0.198 0.194 0.198 0.199 0.201 793,599 0.1996 -2.61%
2003-01-17 0 1.150 1.130 1.160 1.140 1.150 50,000 57,200 1.1440 0.203 0.199 0.205 0.201 0.203 283,428 0.2018 0.88%
2003-01-16 0 1.140 1.100 1.140 1.140 1.150 140,000 160,100 1.1436 0.201 0.194 0.201 0.201 0.203 793,599 0.2017 -1.72%
2003-01-15 0 1.160 1.150 1.180 1.160 1.160 50,000 58,000 1.1600 0.205 0.203 0.208 0.205 0.205 283,428 0.2046 0.00%
2003-01-14 0 1.160 1.150 1.170 1.160 1.160 240,000 278,400 1.1600 0.205 0.203 0.206 0.205 0.205 1,360,455 0.2046 0.00%
2003-01-13 0 1.160 1.140 1.190 1.160 1.200 132,000 153,200 1.1606 0.205 0.201 0.210 0.205 0.212 748,250 0.2047 -2.52%
2003-01-10 0 1.190 1.190 1.200 1.190 1.200 70,000 83,700 1.1957 0.210 0.210 0.212 0.210 0.212 396,799 0.2109 -0.83%
2003-01-09 0 1.200 1.180 1.200 1.180 1.230 828,000 995,540 1.2023 0.212 0.208 0.212 0.208 0.217 4,693,571 0.2121 -2.44%
2003-01-08 0 1.230 1.210 1.240 1.150 1.240 450,000 540,680 1.2015 0.217 0.213 0.219 0.203 0.219 2,550,854 0.2120 9.82%
2003-01-07 0 1.120 1.120 1.140 1.110 1.130 60,000 67,100 1.1183 0.198 0.198 0.201 0.196 0.199 340,114 0.1973 -0.88%
2003-01-06 0 1.130 1.090 1.130 1.200 1.200 30,000 36,000 1.2000 0.199 0.192 0.199 0.212 0.212 170,057 0.2117 3.67%
2003-01-03 0 1.090 1.060 1.100 1.050 1.090 172,000 183,900 1.0692 0.192 0.187 0.194 0.185 0.192 974,993 0.1886 3.81%
2003-01-02 0 1.050 1.030 1.050 1.050 1.050 20,000 21,000 1.0500 0.185 0.182 0.185 0.185 0.185 113,371 0.1852 0.96%
2002-12-31 0 1.040 1.020 1.060 1.040 1.040 20,000 20,800 1.0400 0.183 0.180 0.187 0.183 0.183 113,371 0.1835 -2.80%
2002-12-30 0 1.070 1.000 1.070 1.070 1.070 6,000 6,420 1.0700 0.189 0.176 0.189 0.189 0.189 34,011 0.1888 0.00%
2002-12-27 0 1.070 1.050 1.150 1.050 1.080 86,000 91,300 1.0616 0.189 0.185 0.203 0.185 0.191 487,496 0.1873 2.88%
2002-12-24 0 1.040 1.040 1.070 - - 0 0 - 0.183 0.183 0.189 - - 0 - 0.00%
2002-12-23 0 1.040 1.020 1.100 1.040 1.040 50,000 52,000 1.0400 0.183 0.180 0.194 0.183 0.183 283,428 0.1835 1.96%
2002-12-20 0 1.040 1.030 1.060 1.030 1.040 130,000 134,700 1.0362 0.180 0.178 0.183 0.178 0.180 751,363 0.1793 2.97%
2002-12-19 0 1.010 1.010 1.020 1.010 1.010 190,000 191,900 1.0100 0.175 0.175 0.176 0.175 0.175 1,098,145 0.1747 -1.94%
2002-12-18 0 1.030 1.020 1.030 1.030 1.030 20,000 20,600 1.0300 0.178 0.176 0.178 0.178 0.178 115,594 0.1782 0.00%
2002-12-17 0 1.030 1.030 1.050 1.030 1.050 240,000 250,300 1.0429 0.178 0.178 0.182 0.178 0.182 1,387,131 0.1804 -2.83%
2002-12-16 0 1.060 1.060 1.100 1.040 1.060 96,000 100,980 1.0519 0.183 0.183 0.190 0.180 0.183 554,852 0.1820 1.92%
2002-12-13 0 1.040 1.040 1.060 1.020 1.040 280,000 287,800 1.0279 0.180 0.180 0.183 0.176 0.180 1,618,319 0.1778 0.97%
2002-12-12 0 1.030 1.030 1.060 1.030 1.040 104,000 107,320 1.0319 0.178 0.178 0.183 0.178 0.180 601,090 0.1785 -4.63%
2002-12-11 0 1.080 1.060 1.080 1.080 1.100 200,000 219,200 1.0960 0.187 0.183 0.187 0.187 0.190 1,155,942 0.1896 -1.82%
2002-12-10 0 1.100 1.070 1.100 1.100 1.100 6,000 6,600 1.1000 0.190 0.185 0.190 0.190 0.190 34,678 0.1903 1.85%
2002-12-09 0 1.080 1.080 1.120 1.080 1.080 32,000 34,560 1.0800 0.187 0.187 0.194 0.187 0.187 184,951 0.1869 1.89%
2002-12-06 0 1.060 1.030 1.100 - - 0 0 - 0.183 0.178 0.190 - - 0 - 0.00%
2002-12-05 0 1.060 1.040 1.060 1.040 1.060 68,000 71,280 1.0482 0.183 0.180 0.183 0.180 0.183 393,020 0.1814 3.92%
2002-12-04 0 1.020 1.000 1.070 - - 0 0 - 0.176 0.173 0.185 - - 0 - 0.00%
2002-12-03 0 1.020 1.010 1.060 - - 0 0 - 0.176 0.175 0.183 - - 0 - 0.00%
2002-12-02 0 1.020 1.020 1.050 1.010 1.030 238,000 241,780 1.0159 0.176 0.176 0.182 0.175 0.178 1,375,571 0.1758 0.99%
2002-11-29 0 1.010 0.960 1.010 1.010 1.020 48,000 48,560 1.0117 0.175 0.166 0.175 0.175 0.176 277,426 0.1750 0.00%
2002-11-28 0 1.010 0.970 1.010 1.000 1.010 64,000 64,300 1.0047 0.175 0.168 0.175 0.173 0.175 369,902 0.1738 -0.98%
2002-11-27 0 1.020 - 1.040 1.020 1.030 34,000 34,800 1.0235 0.176 - 0.180 0.176 0.178 196,510 0.1771 -3.77%
2002-11-26 0 1.060 1.030 1.060 - - 0 0 - 0.183 0.178 0.183 - - 0 - 0.00%
2002-11-25 0 1.060 1.030 1.060 - - 0 0 - 0.183 0.178 0.183 - - 0 - 0.00%
2002-11-22 0 1.060 1.040 1.060 - - 0 0 - 0.183 0.180 0.183 - - 0 - -0.93%
2002-11-21 0 1.070 1.000 1.070 1.080 1.080 2,000 2,160 1.0800 0.185 0.173 0.185 0.187 0.187 11,559 0.1869 -0.93%
2002-11-20 0 1.080 1.020 1.110 1.080 1.080 50,000 54,000 1.0800 0.187 0.176 0.192 0.187 0.187 288,986 0.1869 6.93%
2002-11-19 0 1.010 1.010 1.090 1.010 1.010 10,000 10,100 1.0100 0.175 0.175 0.189 0.175 0.175 57,797 0.1747 0.00%
2002-11-18 0 1.010 1.010 1.060 1.010 1.010 60,000 60,600 1.0100 0.175 0.175 0.183 0.175 0.175 346,783 0.1747 0.00%
2002-11-15 0 1.010 1.010 1.070 1.010 1.010 110,000 111,100 1.0100 0.175 0.175 0.185 0.175 0.175 635,768 0.1747 1.00%
2002-11-14 0 1.000 1.000 1.070 - - 0 0 - 0.173 0.173 0.185 - - 0 - 0.00%
2002-11-13 0 1.000 1.000 1.060 1.000 1.000 50,000 50,000 1.0000 0.173 0.173 0.183 0.173 0.173 288,986 0.1730 -0.99%
2002-11-12 0 1.010 - 1.050 1.010 1.010 50,000 50,500 1.0100 0.175 - 0.182 0.175 0.175 288,986 0.1747 1.00%
2002-11-11 0 1.000 0.990 1.050 0.990 1.000 226,000 224,040 0.9913 0.173 0.171 0.182 0.171 0.173 1,306,215 0.1715 5.26%
2002-11-08 0 0.950 0.900 0.980 - - 0 0 - 0.164 0.156 0.170 - - 0 - 0.00%
2002-11-07 0 0.950 0.880 0.980 - - 0 0 - 0.164 0.152 0.170 - - 0 - 0.00%
2002-11-06 0 0.950 0.910 1.050 - - 0 0 - 0.164 0.157 0.182 - - 0 - 0.00%
2002-11-05 0 0.950 0.930 1.010 - - 0 0 - 0.164 0.161 0.175 - - 0 - 0.00%
2002-11-04 0 0.950 0.930 1.010 - - 0 0 - 0.164 0.161 0.175 - - 0 - 0.00%
2002-11-01 0 0.950 - 0.950 0.970 0.970 54,000 52,380 0.9700 0.164 - 0.164 0.168 0.168 312,104 0.1678 -2.06%
2002-10-31 0 0.970 0.970 1.000 0.970 0.970 20,000 19,400 0.9700 0.168 0.168 0.173 0.168 0.168 115,594 0.1678 0.00%
2002-10-30 0 0.970 0.970 0.980 0.970 0.970 10,000 9,700 0.9700 0.168 0.168 0.170 0.168 0.168 57,797 0.1678 0.00%
2002-10-29 0 0.970 0.970 1.000 0.940 0.970 268,000 256,960 0.9588 0.168 0.168 0.173 0.163 0.168 1,548,963 0.1659 0.00%
2002-10-28 0 0.970 0.900 0.970 0.970 0.970 1,324,000 1,284,280 0.9700 0.168 0.156 0.168 0.168 0.168 7,652,339 0.1678 0.00%
2002-10-25 0 0.970 0.940 0.980 0.970 0.970 20,000 19,400 0.9700 0.168 0.163 0.170 0.168 0.168 115,594 0.1678 -1.02%
2002-10-24 0 0.980 0.970 0.990 0.970 0.980 402,000 392,860 0.9773 0.170 0.168 0.171 0.168 0.170 2,323,444 0.1691 0.00%
2002-10-23 0 0.980 0.950 0.980 - - 0 0 - 0.170 0.164 0.170 - - 0 - 0.00%
2002-10-22 0 0.980 0.950 - 0.980 0.980 50,000 49,000 0.9800 0.170 0.164 - 0.170 0.170 288,986 0.1696 2.08%
2002-10-21 0 0.960 0.920 0.980 0.960 0.960 50,000 48,000 0.9600 0.166 0.159 0.170 0.166 0.166 288,986 0.1661 0.00%
2002-10-18 0 0.960 0.930 0.990 0.950 0.960 128,000 122,100 0.9539 0.166 0.161 0.171 0.164 0.166 739,803 0.1650 5.49%
2002-10-17 0 0.910 0.870 0.920 - - 0 0 - 0.157 0.151 0.159 - - 0 - 0.00%
2002-10-16 0 0.910 0.900 0.920 0.900 0.910 142,000 128,580 0.9055 0.157 0.156 0.159 0.156 0.157 820,719 0.1567 4.60%
2002-10-15 0 0.870 0.870 0.900 0.870 0.870 50,000 43,500 0.8700 0.151 0.151 0.156 0.151 0.151 288,986 0.1505 1.16%
2002-10-11 0 0.860 0.850 0.870 0.860 0.860 140,000 120,400 0.8600 0.149 0.147 0.151 0.149 0.149 809,160 0.1488 1.18%
2002-10-10 0 0.850 0.840 0.860 0.850 0.850 420,000 357,000 0.8500 0.147 0.145 0.149 0.147 0.147 2,427,479 0.1471 0.00%
2002-10-09 0 0.850 0.850 0.870 0.850 0.860 894,000 765,000 0.8557 0.147 0.147 0.151 0.147 0.149 5,167,063 0.1481 -2.30%
2002-10-08 0 0.870 0.860 0.950 0.860 0.880 460,000 396,200 0.8613 0.151 0.149 0.164 0.149 0.152 2,658,668 0.1490 -3.33%
2002-10-07 0 0.900 0.880 0.950 - - 0 0 - 0.156 0.152 0.164 - - 0 - 0.00%
2002-10-04 0 0.900 0.880 0.980 0.900 0.900 100,000 90,000 0.9000 0.156 0.152 0.170 0.156 0.156 577,971 0.1557 2.27%
2002-10-03 0 0.880 0.830 0.980 0.880 0.880 116,000 102,080 0.8800 0.152 0.144 0.170 0.152 0.152 670,447 0.1523 1.15%
2002-10-02 0 0.870 0.850 - - - 0 0 - 0.151 0.147 - - - 0 - 0.00%
2002-09-30 0 0.870 0.860 0.940 - - 0 0 - 0.151 0.149 0.163 - - 0 - 0.00%
2002-09-27 0 0.870 0.870 0.960 0.860 0.880 134,000 116,640 0.8704 0.151 0.151 0.166 0.149 0.152 774,481 0.1506 -1.14%
2002-09-26 0 0.880 0.880 0.930 - - 0 0 - 0.152 0.152 0.161 - - 0 - 1.15%
2002-09-25 0 0.870 0.850 0.970 - - 0 0 - 0.151 0.147 0.168 - - 0 - 0.00%
2002-09-24 0 0.870 0.870 0.900 0.870 0.900 180,000 158,020 0.8779 0.151 0.151 0.156 0.151 0.156 1,040,348 0.1519 -3.33%
2002-09-23 0 0.900 0.880 0.900 - - 0 0 - 0.156 0.152 0.156 - - 0 - 0.00%
2002-09-20 0 0.900 0.880 0.900 0.900 0.900 4,000 3,600 0.9000 0.156 0.152 0.156 0.156 0.156 23,119 0.1557 0.00%
2002-09-19 0 0.900 0.900 0.930 0.900 0.910 288,000 260,200 0.9035 0.156 0.156 0.161 0.156 0.157 1,664,557 0.1563 -1.10%
2002-09-18 0 0.910 0.910 0.950 - - 0 0 - 0.157 0.157 0.164 - - 0 - 0.00%
2002-09-17 0 0.910 0.910 0.940 0.910 0.940 62,000 58,220 0.9390 0.157 0.157 0.163 0.157 0.163 358,342 0.1625 -3.19%
2002-09-16 0 0.940 - 0.970 - - 0 0 - 0.163 - 0.168 - - 0 - 0.00%
2002-09-13 0 0.940 0.940 0.970 0.940 0.940 10,000 9,400 0.9400 0.163 0.163 0.168 0.163 0.163 57,797 0.1626 -3.09%
2002-09-12 0 0.970 0.950 0.970 0.970 0.970 10,000 9,700 0.9700 0.168 0.164 0.168 0.168 0.168 57,797 0.1678 3.19%
2002-09-11 0 0.940 0.940 0.980 - - 0 0 - 0.163 0.163 0.170 - - 0 - 0.00%
2002-09-10 0 0.940 0.940 0.980 - - 0 0 - 0.163 0.163 0.170 - - 0 - 0.00%
2002-09-09 0 0.940 0.930 0.960 0.940 0.960 756,000 722,800 0.9561 0.163 0.161 0.166 0.163 0.166 4,369,462 0.1654 -2.08%
2002-09-06 0 0.960 0.950 0.960 0.960 0.960 70,000 67,200 0.9600 0.166 0.164 0.166 0.166 0.166 404,580 0.1661 -2.04%
2002-09-05 0 0.980 0.970 0.990 0.980 1.000 230,000 228,000 0.9913 0.170 0.168 0.171 0.170 0.173 1,329,334 0.1715 -2.00%
2002-09-04 0 1.000 0.980 1.000 1.000 1.000 120,000 120,000 1.0000 0.173 0.170 0.173 0.173 0.173 693,565 0.1730 2.04%
2002-09-03 0 0.980 0.960 1.020 - - 0 0 - 0.170 0.166 0.176 - - 0 - 0.00%
2002-09-02 0 0.980 - 0.990 0.980 0.980 50,000 49,000 0.9800 0.170 - 0.171 0.170 0.170 288,986 0.1696 -1.01%
2002-08-30 0 0.990 0.960 1.000 0.990 1.000 60,000 59,800 0.9967 0.171 0.166 0.173 0.171 0.173 346,783 0.1724 -1.00%
2002-08-29 0 1.000 0.980 1.020 1.000 1.000 20,000 20,000 1.0000 0.173 0.170 0.176 0.173 0.173 115,594 0.1730 2.04%
2002-08-28 0 0.980 0.960 1.000 0.980 0.980 20,000 19,600 0.9800 0.170 0.166 0.173 0.170 0.170 115,594 0.1696 -2.00%
2002-08-27 0 1.000 0.960 1.000 1.000 1.000 60,000 60,000 1.0000 0.173 0.166 0.173 0.173 0.173 346,783 0.1730 1.01%
2002-08-26 0 0.990 0.950 1.000 - - 0 0 - 0.171 0.164 0.173 - - 0 - 0.00%
2002-08-23 0 0.990 0.960 1.010 0.980 0.990 80,000 78,700 0.9838 0.171 0.166 0.175 0.170 0.171 462,377 0.1702 0.00%
2002-08-22 0 0.990 0.990 1.040 0.990 0.990 8,000 7,920 0.9900 0.171 0.171 0.180 0.171 0.171 46,238 0.1713 1.02%
2002-08-21 0 0.980 0.920 1.080 - - 0 0 - 0.170 0.159 0.187 - - 0 - 0.00%
2002-08-20 0 0.980 - 1.000 - - 0 0 - 0.170 - 0.173 - - 0 - 0.00%
2002-08-19 0 0.980 0.910 1.020 - - 0 0 - 0.170 0.157 0.176 - - 0 - 0.00%
2002-08-16 0 0.980 0.940 1.020 - - 0 0 - 0.170 0.163 0.176 - - 0 - 0.00%
2002-08-15 0 0.980 0.940 1.000 - - 0 0 - 0.170 0.163 0.173 - - 0 - 0.00%
2002-08-14 0 0.980 0.950 1.000 - - 0 0 - 0.170 0.164 0.173 - - 0 - 0.00%
2002-08-13 0 0.980 0.980 1.040 0.980 0.980 10,000 9,800 0.9800 0.170 0.170 0.180 0.170 0.170 57,797 0.1696 0.00%
2002-08-12 0 0.980 - 1.060 - - 0 0 - 0.170 - 0.183 - - 0 - 0.00%
2002-08-09 0 0.980 0.960 1.050 - - 0 0 - 0.170 0.166 0.182 - - 0 - 0.00%
2002-08-08 0 0.980 0.970 1.050 - - 0 0 - 0.170 0.168 0.182 - - 0 - 0.00%
2002-08-07 0 1.060 1.050 1.090 1.060 1.060 20,000 21,200 1.0600 0.170 0.168 0.174 0.170 0.170 125,031 0.1696 1.92%
2002-08-06 0 1.040 1.040 1.090 1.040 1.040 50,000 52,000 1.0400 0.166 0.166 0.174 0.166 0.166 312,576 0.1664 -4.59%
2002-08-05 0 1.090 1.070 1.090 1.100 1.100 2,000 2,200 1.1000 0.174 0.171 0.174 0.176 0.176 12,503 0.1760 1.87%
2002-08-02 0 1.070 1.060 1.080 1.070 1.070 60,000 64,200 1.0700 0.171 0.170 0.173 0.171 0.171 375,092 0.1712 0.00%
2002-08-01 0 1.070 1.070 1.080 1.070 1.080 180,000 193,700 1.0761 0.171 0.171 0.173 0.171 0.173 1,125,275 0.1721 -0.93%
2002-07-31 0 1.080 1.080 1.090 1.080 1.080 2,000 2,160 1.0800 0.173 0.173 0.174 0.173 0.173 12,503 0.1728 2.86%
2002-07-30 0 1.050 1.050 1.070 1.050 1.070 1,528,836 1,620,853 1.0602 0.168 0.168 0.171 0.168 0.171 9,557,557 0.1696 0.00%
2002-07-29 0 1.050 1.020 1.050 1.020 1.110 164,000 167,620 1.0221 0.168 0.163 0.168 0.163 0.178 1,025,250 0.1635 1.94%
2002-07-26 0 1.030 1.020 1.030 1.030 1.080 224,000 233,160 1.0409 0.165 0.163 0.165 0.165 0.173 1,400,342 0.1665 -5.50%
2002-07-25 0 1.090 1.070 1.100 1.070 1.100 234,000 255,080 1.0901 0.174 0.171 0.176 0.171 0.176 1,462,857 0.1744 -2.68%
2002-07-24 0 1.120 1.100 1.120 - - 0 0 - 0.179 0.176 0.179 - - 0 - -0.88%
2002-07-23 0 1.130 1.130 1.160 1.120 1.130 60,000 67,400 1.1233 0.181 0.181 0.186 0.179 0.181 375,092 0.1797 0.89%
2002-07-22 0 1.120 1.120 1.150 1.100 1.150 434,000 487,120 1.1224 0.179 0.179 0.184 0.176 0.184 2,713,162 0.1795 -3.45%
2002-07-19 0 1.160 1.160 1.180 1.160 1.180 230,000 270,000 1.1739 0.186 0.186 0.189 0.186 0.189 1,437,851 0.1878 -3.33%
2002-07-18 0 1.200 1.210 1.230 1.200 1.210 450,000 544,000 1.2089 0.192 0.194 0.197 0.192 0.194 2,813,186 0.1934 -0.83%
2002-07-17 0 1.210 1.180 1.230 1.210 1.210 50,000 60,500 1.2100 0.194 0.189 0.197 0.194 0.194 312,576 0.1936 0.00%
2002-07-16 0 1.210 1.200 1.220 1.190 1.210 860,000 1,030,120 1.1978 0.194 0.192 0.195 0.190 0.194 5,376,312 0.1916 -2.42%
2002-07-15 0 1.240 1.220 1.240 1.200 1.260 2,046,000 2,511,440 1.2275 0.198 0.195 0.198 0.192 0.202 12,790,621 0.1964 3.33%
2002-07-12 0 1.200 1.180 1.210 1.120 1.200 1,712,000 2,014,720 1.1768 0.192 0.189 0.194 0.179 0.192 10,702,611 0.1882 5.26%
2002-07-11 0 1.140 1.120 1.150 1.120 1.150 592,000 671,180 1.1338 0.182 0.179 0.184 0.179 0.184 3,700,903 0.1814 -1.72%
2002-07-10 0 1.160 1.160 1.170 1.130 1.160 690,000 791,020 1.1464 0.186 0.186 0.187 0.181 0.186 4,313,552 0.1834 5.45%
2002-07-09 0 1.100 1.100 1.120 1.100 1.100 50,000 55,000 1.1000 0.176 0.176 0.179 0.176 0.176 312,576 0.1760 2.80%
2002-07-08 0 1.070 1.070 1.110 1.070 1.070 12,000 12,840 1.0700 0.171 0.171 0.178 0.171 0.171 75,018 0.1712 0.00%
2002-07-05 0 1.070 1.060 1.090 1.070 1.070 100,000 107,000 1.0700 0.171 0.170 0.174 0.171 0.171 625,153 0.1712 0.00%
2002-07-04 0 1.070 1.060 1.100 1.070 1.070 186,000 199,020 1.0700 0.171 0.170 0.176 0.171 0.171 1,162,784 0.1712 1.90%
2002-07-03 0 1.050 1.050 1.070 1.050 1.050 18,000 18,900 1.0500 0.168 0.168 0.171 0.168 0.168 112,527 0.1680 0.96%
2002-07-02 0 1.040 1.040 1.060 1.040 1.040 206,000 214,240 1.0400 0.166 0.166 0.170 0.166 0.166 1,287,814 0.1664 0.00%
2002-06-28 0 1.040 1.040 1.060 1.030 1.060 116,000 120,000 1.0345 0.166 0.166 0.170 0.165 0.170 725,177 0.1655 1.96%
2002-06-27 0 1.020 1.020 1.030 - - 0 0 - 0.163 0.163 0.165 - - 0 - 0.00%
2002-06-26 0 1.020 1.010 1.030 1.020 1.040 316,000 324,020 1.0254 0.163 0.162 0.165 0.163 0.166 1,975,482 0.1640 0.99%
2002-06-25 0 1.010 1.010 1.040 1.000 1.000 68,000 68,000 1.0000 0.162 0.162 0.166 0.160 0.160 425,104 0.1600 0.00%
2002-06-24 0 1.010 1.010 1.040 1.010 1.010 20,000 20,200 1.0100 0.162 0.162 0.166 0.162 0.162 125,031 0.1616 1.00%
2002-06-21 0 1.000 1.000 1.050 0.940 1.000 258,000 254,300 0.9857 0.160 0.160 0.168 0.150 0.160 1,612,894 0.1577 0.00%
2002-06-20 0 1.000 1.000 1.050 1.000 1.000 110,000 110,000 1.0000 0.160 0.160 0.168 0.160 0.160 687,668 0.1600 0.00%
2002-06-19 0 1.000 1.000 1.070 0.980 1.010 164,000 164,300 1.0018 0.160 0.160 0.171 0.157 0.162 1,025,250 0.1603 -4.76%
2002-06-18 0 1.050 1.030 1.050 1.060 1.060 40,000 42,400 1.0600 0.168 0.165 0.168 0.170 0.170 250,061 0.1696 -1.87%
2002-06-17 0 1.070 1.060 1.100 1.070 1.080 90,000 96,900 1.0767 0.171 0.170 0.176 0.171 0.173 562,637 0.1722 -0.93%
2002-06-14 0 1.080 1.070 1.100 1.060 1.100 230,000 247,000 1.0739 0.173 0.171 0.176 0.170 0.176 1,437,851 0.1718 0.00%
2002-06-13 0 1.080 1.070 1.120 1.080 1.090 450,000 488,280 1.0851 0.173 0.171 0.179 0.173 0.174 2,813,186 0.1736 0.00%
2002-06-12 0 1.080 1.080 1.120 1.080 1.110 130,000 141,000 1.0846 0.173 0.173 0.179 0.173 0.178 812,698 0.1735 -2.70%
2002-06-11 0 1.110 1.110 1.130 1.110 1.130 252,000 282,300 1.1202 0.178 0.178 0.181 0.178 0.181 1,575,384 0.1792 -0.89%
2002-06-10 0 1.120 1.110 1.130 1.080 1.180 2,122,000 2,336,700 1.1012 0.179 0.178 0.181 0.173 0.189 13,265,737 0.1761 5.66%
2002-06-07 0 1.060 1.060 1.090 1.050 1.090 1,070,000 1,134,540 1.0603 0.170 0.170 0.174 0.168 0.174 6,689,132 0.1696 -1.85%
2002-06-06 0 1.080 1.080 1.120 1.080 1.120 142,000 158,560 1.1166 0.173 0.173 0.179 0.173 0.179 887,717 0.1786 -3.57%
2002-06-05 0 1.120 1.090 1.120 1.050 1.120 90,000 98,480 1.0942 0.179 0.174 0.179 0.168 0.179 562,637 0.1750 0.90%
2002-06-04 0 1.110 1.090 1.120 1.040 1.120 176,000 192,020 1.0910 0.178 0.174 0.179 0.166 0.179 1,100,268 0.1745 -3.48%
2002-06-03 0 1.150 1.130 1.150 1.150 1.150 82,000 94,300 1.1500 0.184 0.181 0.184 0.184 0.184 512,625 0.1840 0.00%
2002-05-31 0 1.150 1.150 1.180 1.150 1.180 470,000 544,080 1.1576 0.184 0.184 0.189 0.184 0.189 2,938,217 0.1852 0.88%
2002-05-30 0 1.140 1.140 1.150 1.110 1.200 558,000 636,820 1.1413 0.182 0.182 0.184 0.178 0.192 3,488,351 0.1826 -5.00%
2002-05-29 0 1.200 1.200 1.240 1.200 1.240 180,000 220,380 1.2243 0.192 0.192 0.198 0.192 0.198 1,125,275 0.1958 -3.23%
2002-05-28 0 1.240 1.230 1.240 1.230 1.250 130,000 161,200 1.2400 0.198 0.197 0.198 0.197 0.200 812,698 0.1984 -0.80%
2002-05-27 0 1.250 1.250 1.260 1.240 1.300 580,000 735,640 1.2683 0.200 0.200 0.202 0.198 0.208 3,625,885 0.2029 -0.79%
2002-05-24 0 1.260 1.250 1.260 1.240 1.290 2,678,000 3,339,296 1.2469 0.202 0.200 0.202 0.198 0.206 16,741,585 0.1995 4.13%
2002-05-23 0 1.210 1.200 1.210 1.200 1.270 1,248,000 1,541,920 1.2355 0.194 0.192 0.194 0.192 0.203 7,801,904 0.1976 -4.72%
2002-05-22 0 1.270 1.260 1.290 1.240 1.320 4,116,000 5,328,940 1.2947 0.203 0.202 0.206 0.198 0.211 25,731,278 0.2071 2.42%
2002-05-21 0 1.240 1.240 1.250 1.170 1.270 4,282,000 5,236,880 1.2230 0.198 0.198 0.200 0.187 0.203 26,769,031 0.1956 7.83%
2002-05-17 0 1.150 1.120 1.160 1.080 1.170 1,852,000 2,087,900 1.1274 0.184 0.179 0.186 0.173 0.187 11,577,825 0.1803 5.50%
2002-05-16 0 1.090 1.090 1.100 1.090 1.120 570,000 627,200 1.1004 0.174 0.174 0.176 0.174 0.179 3,563,369 0.1760 0.00%
2002-05-15 0 1.090 1.080 1.100 1.080 1.100 526,000 576,000 1.0951 0.174 0.173 0.176 0.173 0.176 3,288,302 0.1752 0.93%
2002-05-14 0 1.080 1.060 1.120 1.080 1.100 200,000 219,200 1.0960 0.173 0.170 0.179 0.173 0.176 1,250,305 0.1753 -6.09%
2002-05-13 0 1.150 1.080 1.160 - - 0 0 - 0.184 0.173 0.186 - - 0 - 0.00%
2002-05-10 0 1.150 1.100 1.160 - - 0 0 - 0.184 0.176 0.186 - - 0 - 0.00%
2002-05-09 0 1.150 1.100 1.150 1.150 1.180 754,000 877,840 1.1642 0.184 0.176 0.184 0.184 0.189 4,713,650 0.1862 0.00%
2002-05-08 0 1.150 1.150 1.160 1.100 1.150 666,000 746,120 1.1203 0.184 0.184 0.186 0.176 0.184 4,163,516 0.1792 1.77%
2002-05-07 0 1.130 1.130 1.170 1.130 1.130 22,000 24,860 1.1300 0.181 0.181 0.187 0.181 0.181 137,534 0.1808 -3.42%
2002-05-06 0 1.170 1.110 1.170 - - 0 0 - 0.187 0.178 0.187 - - 0 - -0.85%
2002-05-03 0 1.180 1.160 1.190 1.170 1.190 190,000 224,100 1.1795 0.189 0.186 0.190 0.187 0.190 1,187,790 0.1887 0.00%
2002-05-02 0 1.180 1.170 1.190 1.110 1.180 510,000 587,080 1.1511 0.189 0.187 0.190 0.178 0.189 3,188,278 0.1841 1.72%
2002-04-30 0 1.160 1.160 1.180 1.160 1.190 612,000 715,660 1.1694 0.186 0.186 0.189 0.186 0.190 3,825,933 0.1871 -3.33%
2002-04-29 0 1.200 1.190 1.200 1.190 1.220 491,000 589,240 1.2001 0.192 0.190 0.192 0.190 0.195 3,069,499 0.1920 -3.23%
2002-04-26 0 1.240 1.220 1.240 1.180 1.250 1,564,000 1,923,700 1.2300 0.198 0.195 0.198 0.189 0.200 9,777,386 0.1967 1.64%
2002-04-25 0 1.220 1.210 1.240 1.170 1.280 1,014,000 1,241,760 1.2246 0.195 0.194 0.198 0.187 0.205 6,339,047 0.1959 3.39%
2002-04-24 0 1.180 1.180 1.200 1.160 1.200 360,000 425,220 1.1812 0.189 0.189 0.192 0.186 0.192 2,250,549 0.1889 -0.84%
2002-04-23 0 1.190 1.190 1.220 1.180 1.220 844,000 1,015,960 1.2037 0.190 0.190 0.195 0.189 0.195 5,276,287 0.1926 -2.46%
2002-04-22 0 1.220 1.210 1.220 1.070 1.230 6,338,000 7,339,320 1.1580 0.195 0.194 0.195 0.171 0.197 39,622,168 0.1852 15.09%
2002-04-19 0 1.060 1.050 1.060 1.020 1.070 2,246,000 2,358,080 1.0499 0.170 0.168 0.170 0.163 0.171 14,040,926 0.1679 3.92%
2002-04-18 0 1.020 1.010 1.030 1.000 1.020 706,000 714,700 1.0123 0.163 0.162 0.165 0.160 0.163 4,413,577 0.1619 -2.86%
2002-04-17 0 1.050 1.030 1.060 1.020 1.050 2,890,000 3,014,880 1.0432 0.168 0.165 0.170 0.163 0.168 18,066,908 0.1669 0.96%
2002-04-16 0 1.040 1.010 1.040 1.010 1.080 850,000 884,780 1.0409 0.166 0.162 0.166 0.162 0.173 5,313,797 0.1665 -4.59%
2002-04-15 0 1.090 1.070 1.090 1.040 1.100 2,750,000 2,952,440 1.0736 0.174 0.171 0.174 0.166 0.176 17,191,695 0.1717 5.83%
2002-04-12 0 1.030 1.030 1.040 0.990 1.100 1,426,000 1,459,820 1.0237 0.165 0.165 0.166 0.158 0.176 8,914,675 0.1638 0.00%
2002-04-11 0 1.030 1.020 1.030 0.920 1.030 4,364,000 4,206,980 0.9640 0.165 0.163 0.165 0.147 0.165 27,281,657 0.1542 10.75%
2002-04-10 0 0.930 0.930 0.940 0.920 0.950 3,812,000 3,544,860 0.9299 0.149 0.149 0.150 0.147 0.152 23,830,815 0.1488 2.20%
2002-04-09 0 0.910 0.900 0.910 0.870 0.920 642,000 579,400 0.9025 0.146 0.144 0.146 0.139 0.147 4,013,479 0.1444 5.81%
2002-04-08 0 0.860 0.860 0.880 0.860 0.880 260,000 224,980 0.8653 0.138 0.138 0.141 0.138 0.141 1,625,397 0.1384 0.00%
2002-04-04 0 0.860 0.860 0.910 - - 0 0 - 0.138 0.138 0.146 - - 0 - 1.18%
2002-04-03 0 0.850 0.850 0.880 0.840 0.860 340,000 289,800 0.8524 0.136 0.136 0.141 0.134 0.138 2,125,519 0.1363 1.19%
2002-04-02 0 0.840 0.840 0.850 0.840 0.840 66,000 55,440 0.8400 0.134 0.134 0.136 0.134 0.134 412,601 0.1344 -1.18%
2002-03-28 0 0.850 0.850 0.880 0.850 0.850 76,000 64,600 0.8500 0.136 0.136 0.141 0.136 0.136 475,116 0.1360 2.41%
2002-03-27 0 0.830 0.820 0.850 0.830 0.850 120,000 100,080 0.8340 0.133 0.131 0.136 0.133 0.136 750,183 0.1334 -1.19%
2002-03-26 0 0.840 0.810 0.870 - - 0 0 - 0.134 0.130 0.139 - - 0 - 0.00%
2002-03-25 0 0.840 0.810 0.840 - - 0 0 - 0.134 0.130 0.134 - - 0 - 0.00%
2002-03-22 0 0.840 0.820 0.870 0.840 0.840 20,000 16,800 0.8400 0.134 0.131 0.139 0.134 0.134 125,031 0.1344 3.70%
2002-03-21 0 0.810 0.810 0.840 0.800 0.810 290,000 232,800 0.8028 0.130 0.130 0.134 0.128 0.130 1,812,942 0.1284 1.25%
2002-03-20 0 0.800 0.800 0.850 0.800 0.800 100,000 80,000 0.8000 0.128 0.128 0.136 0.128 0.128 625,153 0.1280 0.00%
2002-03-19 0 0.800 0.790 0.830 0.800 0.830 172,000 139,060 0.8085 0.128 0.126 0.133 0.128 0.133 1,075,262 0.1293 -4.76%
2002-03-18 0 0.840 0.840 0.860 0.840 0.880 80,000 68,200 0.8525 0.134 0.134 0.138 0.134 0.141 500,122 0.1364 -4.55%
2002-03-15 0 0.880 0.870 0.880 0.870 0.900 222,000 195,940 0.8826 0.141 0.139 0.141 0.139 0.144 1,387,839 0.1412 -2.22%
2002-03-14 0 0.900 0.900 0.920 0.900 0.910 576,000 518,940 0.9009 0.144 0.144 0.147 0.144 0.146 3,600,879 0.1441 -1.10%
2002-03-13 0 0.910 0.900 0.920 0.910 0.920 126,000 114,960 0.9124 0.146 0.144 0.147 0.146 0.147 787,692 0.1459 -3.19%
2002-03-12 0 0.940 0.920 0.970 0.930 0.980 566,000 533,480 0.9425 0.150 0.147 0.155 0.149 0.157 3,538,363 0.1508 -2.08%
2002-03-11 0 0.960 0.940 0.970 0.950 0.960 852,000 817,020 0.9589 0.154 0.150 0.155 0.152 0.154 5,326,300 0.1534 1.05%
2002-03-08 0 0.950 0.950 0.970 0.920 0.980 1,088,000 1,030,740 0.9474 0.152 0.152 0.155 0.147 0.157 6,801,660 0.1515 2.15%
2002-03-07 0 0.930 0.930 0.940 0.900 0.930 456,000 419,620 0.9202 0.149 0.149 0.150 0.144 0.149 2,850,696 0.1472 2.20%
2002-03-06 0 0.910 0.910 0.920 0.890 0.910 794,000 715,780 0.9015 0.146 0.146 0.147 0.142 0.146 4,963,711 0.1442 1.11%
2002-03-05 0 0.900 0.900 0.910 0.860 0.930 2,902,000 2,619,300 0.9026 0.144 0.144 0.146 0.138 0.149 18,141,926 0.1444 4.65%
2002-03-04 0 0.860 0.840 0.860 0.780 0.860 1,226,000 1,014,120 0.8272 0.138 0.134 0.138 0.125 0.138 7,664,370 0.1323 11.69%
2002-03-01 0 0.770 0.770 0.790 0.760 0.790 476,000 366,680 0.7703 0.123 0.123 0.126 0.122 0.126 2,975,726 0.1232 1.32%
2002-02-28 0 0.760 0.760 0.800 - - 0 0 - 0.122 0.122 0.128 - - 0 - 0.00%
2002-02-27 0 0.760 0.760 0.780 0.760 0.760 400,000 304,000 0.7600 0.122 0.122 0.125 0.122 0.122 2,500,610 0.1216 0.00%
2002-02-26 0 0.760 0.750 0.760 0.760 0.760 260,000 197,600 0.7600 0.122 0.120 0.122 0.122 0.122 1,625,397 0.1216 0.00%
2002-02-25 0 0.760 0.750 0.780 0.760 0.760 308,000 234,080 0.7600 0.122 0.120 0.125 0.122 0.122 1,925,470 0.1216 0.00%
2002-02-22 0 0.760 0.760 0.770 0.760 0.760 80,000 60,800 0.7600 0.122 0.122 0.123 0.122 0.122 500,122 0.1216 2.70%
2002-02-21 0 0.740 0.740 0.770 0.740 0.740 30,000 22,200 0.7400 0.118 0.118 0.123 0.118 0.118 187,546 0.1184 -5.13%
2002-02-20 0 0.780 0.740 0.800 0.750 0.780 40,000 30,600 0.7650 0.125 0.118 0.128 0.120 0.125 250,061 0.1224 1.30%
2002-02-19 0 0.770 0.740 0.770 0.780 0.780 8,000 6,240 0.7800 0.123 0.118 0.123 0.125 0.125 50,012 0.1248 -1.28%
2002-02-18 0 0.780 0.760 0.780 - - 0 0 - 0.125 0.122 0.125 - - 0 - 0.00%
2002-02-15 0 0.780 0.760 0.780 0.780 0.800 188,000 147,640 0.7853 0.125 0.122 0.125 0.125 0.128 1,175,287 0.1256 0.00%
2002-02-11 0 0.780 0.760 0.800 0.780 0.780 26,000 20,280 0.7800 0.125 0.122 0.128 0.125 0.125 162,540 0.1248 2.63%
2002-02-08 0 0.760 0.750 0.770 0.760 0.760 300,000 228,000 0.7600 0.122 0.120 0.123 0.122 0.122 1,875,458 0.1216 -2.56%
2002-02-07 0 0.780 0.770 0.780 0.740 0.780 74,000 56,160 0.7589 0.125 0.123 0.125 0.118 0.125 462,613 0.1214 2.63%
2002-02-06 0 0.760 0.760 0.770 0.730 0.770 314,000 234,720 0.7475 0.122 0.122 0.123 0.117 0.123 1,962,979 0.1196 -1.30%
2002-02-05 0 0.770 0.760 0.770 0.760 0.800 794,000 617,000 0.7771 0.123 0.122 0.123 0.122 0.128 4,963,711 0.1243 -2.53%
2002-02-04 0 0.790 0.780 0.800 0.720 0.790 1,304,000 1,004,540 0.7704 0.126 0.125 0.128 0.115 0.126 8,151,989 0.1232 14.49%
2002-02-01 0 0.690 0.690 0.740 0.690 0.690 166,000 114,540 0.6900 0.110 0.110 0.118 0.110 0.110 1,037,753 0.1104 0.00%
2002-01-31 0 0.690 0.680 0.710 0.690 0.710 390,000 271,600 0.6964 0.110 0.109 0.114 0.110 0.114 2,438,095 0.1114 -4.17%
2002-01-30 0 0.720 0.710 0.730 - - 0 0 - 0.115 0.114 0.117 - - 0 - 0.00%
2002-01-29 0 0.720 0.710 0.750 0.720 0.720 48,000 34,560 0.7200 0.115 0.114 0.120 0.115 0.115 300,073 0.1152 0.00%
2002-01-28 0 0.720 0.710 0.720 0.720 0.720 204,000 146,880 0.7200 0.115 0.114 0.115 0.115 0.115 1,275,311 0.1152 2.86%
2002-01-25 0 0.700 0.690 0.750 0.700 0.700 100,000 70,000 0.7000 0.112 0.110 0.120 0.112 0.112 625,153 0.1120 -2.78%
2002-01-24 0 0.720 0.710 0.720 0.690 0.720 62,000 43,420 0.7003 0.115 0.114 0.115 0.110 0.115 387,595 0.1120 0.00%
2002-01-23 0 0.720 0.690 0.720 - - 0 0 - 0.115 0.110 0.115 - - 0 - 0.00%
2002-01-22 0 0.720 0.700 0.730 0.690 0.720 266,233 190,769 0.7165 0.115 0.112 0.117 0.110 0.115 1,664,362 0.1146 4.35%
2002-01-21 0 0.690 0.690 0.720 - - 0 0 - 0.110 0.110 0.115 - - 0 - 0.00%
2002-01-18 0 0.690 0.690 0.750 - - 0 0 - 0.110 0.110 0.120 - - 0 - 0.00%
2002-01-17 0 0.690 0.690 0.700 - - 0 0 - 0.110 0.110 0.112 - - 0 - 0.00%
2002-01-16 0 0.690 0.690 0.730 - - 0 0 - 0.110 0.110 0.117 - - 0 - 0.00%
2002-01-15 0 0.690 0.690 0.750 0.680 0.740 22,000 15,260 0.6936 0.110 0.110 0.120 0.109 0.118 137,534 0.1110 -1.43%
2002-01-14 0 0.700 0.700 0.720 0.670 0.690 28,000 18,920 0.6757 0.112 0.112 0.115 0.107 0.110 175,043 0.1081 1.45%
2002-01-11 0 0.690 0.690 0.720 0.670 0.670 2,000 1,340 0.6700 0.110 0.110 0.115 0.107 0.107 12,503 0.1072 -2.82%
2002-01-10 0 0.710 0.660 0.710 0.720 0.720 150,000 108,000 0.7200 0.114 0.106 0.114 0.115 0.115 937,729 0.1152 5.97%
2002-01-09 0 0.670 0.670 0.690 0.670 0.670 40,000 26,800 0.6700 0.107 0.107 0.110 0.107 0.107 250,061 0.1072 1.52%
2002-01-08 0 0.660 0.660 0.710 0.650 0.650 50,000 32,500 0.6500 0.106 0.106 0.114 0.104 0.104 312,576 0.1040 0.00%
2002-01-07 0 0.660 0.650 0.690 - - 0 0 - 0.106 0.104 0.110 - - 0 - 0.00%
2002-01-04 0 0.660 0.650 0.700 - - 0 0 - 0.106 0.104 0.112 - - 0 - 0.00%
2002-01-03 0 0.680 0.660 0.710 - - 0 0 - 0.106 0.102 0.110 - - 0 - 0.00%
2002-01-02 0 0.680 0.680 0.700 0.680 0.680 2,000 1,360 0.6800 0.106 0.106 0.109 0.106 0.106 12,882 0.1056 -4.23%
2001-12-31 0 0.710 0.680 0.710 - - 0 0 - 0.110 0.106 0.110 - - 0 - -1.39%
2001-12-28 0 0.720 0.680 0.700 0.680 0.720 58,000 40,600 0.7000 0.112 0.106 0.109 0.106 0.112 373,576 0.1087 0.00%
2001-12-27 0 0.720 0.660 0.720 0.710 0.720 404,000 289,880 0.7175 0.112 0.102 0.112 0.110 0.112 2,602,150 0.1114 2.86%
2001-12-24 0 0.700 0.680 0.720 - - 0 0 - 0.109 0.106 0.112 - - 0 - 0.00%
2001-12-21 0 0.700 0.650 0.710 0.690 0.700 570,000 398,800 0.6996 0.109 0.101 0.110 0.107 0.109 3,671,350 0.1086 0.00%
2001-12-20 0 0.700 0.690 0.710 0.690 0.700 460,000 321,500 0.6989 0.109 0.107 0.110 0.107 0.109 2,962,844 0.1085 1.45%
2001-12-19 0 0.690 0.690 0.700 0.680 0.720 5,696,000 4,085,980 0.7173 0.107 0.107 0.109 0.106 0.112 36,687,739 0.1114 -4.17%
2001-12-18 0 0.720 - 0.720 0.720 0.720 20,000 14,400 0.7200 0.112 - 0.112 0.112 0.112 128,819 0.1118 0.00%
2001-12-17 0 0.720 0.690 0.720 0.720 0.720 252,000 181,440 0.7200 0.112 0.107 0.112 0.112 0.112 1,623,123 0.1118 1.41%
2001-12-14 0 0.710 0.700 0.710 0.690 0.710 378,000 265,820 0.7032 0.110 0.109 0.110 0.107 0.110 2,434,685 0.1092 2.90%
2001-12-13 0 0.690 0.610 0.700 0.690 0.700 200,000 139,000 0.6950 0.107 0.095 0.109 0.107 0.109 1,288,193 0.1079 -1.43%
2001-12-12 0 0.700 0.690 0.700 0.690 0.700 630,000 438,920 0.6967 0.109 0.107 0.109 0.107 0.109 4,057,808 0.1082 1.45%
2001-12-11 0 0.690 0.680 0.720 0.690 0.690 600,000 414,000 0.6900 0.107 0.106 0.112 0.107 0.107 3,864,579 0.1071 0.00%
2001-12-10 0 0.690 0.680 0.700 - - 0 0 - 0.107 0.106 0.109 - - 0 - 0.00%
2001-12-07 0 0.690 0.690 0.710 - - 0 0 - 0.107 0.107 0.110 - - 0 - 0.00%
2001-12-06 0 0.690 0.680 0.700 0.690 0.700 240,000 166,300 0.6929 0.107 0.106 0.109 0.107 0.109 1,545,832 0.1076 -1.43%
2001-12-05 0 0.700 0.690 0.710 0.700 0.700 178,000 124,600 0.7000 0.109 0.107 0.110 0.109 0.109 1,146,492 0.1087 0.00%
2001-12-04 0 0.700 0.690 0.700 0.660 0.700 258,000 171,400 0.6643 0.109 0.107 0.109 0.102 0.109 1,661,769 0.1031 4.48%
2001-12-03 0 0.670 0.670 0.720 - - 0 0 - 0.104 0.104 0.112 - - 0 - 0.00%
2001-11-30 0 0.670 0.640 0.700 - - 0 0 - 0.104 0.099 0.109 - - 0 - 0.00%
2001-11-29 0 0.670 0.640 0.720 - - 0 0 - 0.104 0.099 0.112 - - 0 - 0.00%
2001-11-28 0 0.670 0.670 - 0.670 0.670 116,000 77,720 0.6700 0.104 0.104 - 0.104 0.104 747,152 0.1040 -2.90%
2001-11-27 0 0.690 0.660 0.730 - - 0 0 - 0.107 0.102 0.113 - - 0 - 0.00%
2001-11-26 0 0.690 0.670 0.700 - - 0 0 - 0.107 0.104 0.109 - - 0 - 0.00%
2001-11-23 0 0.690 0.680 0.720 - - 0 0 - 0.107 0.106 0.112 - - 0 - 0.00%
2001-11-22 0 0.690 0.680 0.720 0.690 0.690 20,000 13,800 0.6900 0.107 0.106 0.112 0.107 0.107 128,819 0.1071 0.00%
2001-11-21 0 0.690 0.660 0.700 - - 0 0 - 0.107 0.102 0.109 - - 0 - 0.00%
2001-11-20 0 0.690 0.670 0.690 0.690 0.690 154,000 106,260 0.6900 0.107 0.104 0.107 0.107 0.107 991,909 0.1071 -1.43%
2001-11-19 0 0.700 0.660 0.720 - - 0 0 - 0.109 0.102 0.112 - - 0 - 0.00%
2001-11-16 0 0.700 0.650 0.700 - - 0 0 - 0.109 0.101 0.109 - - 0 - 0.00%
2001-11-15 0 0.700 0.670 0.710 0.680 0.700 478,000 332,160 0.6949 0.109 0.104 0.110 0.106 0.109 3,078,782 0.1079 2.94%
2001-11-14 0 0.680 0.630 0.700 - - 0 0 - 0.106 0.098 0.109 - - 0 - 0.00%
2001-11-13 0 0.680 0.630 0.750 - - 0 0 - 0.106 0.098 0.116 - - 0 - 0.00%
2001-11-12 0 0.680 0.680 0.690 0.680 0.700 98,000 67,340 0.6871 0.106 0.106 0.107 0.106 0.109 631,215 0.1067 4.62%
2001-11-09 0 0.650 0.630 0.680 0.650 0.650 30,000 19,500 0.6500 0.101 0.098 0.106 0.101 0.101 193,229 0.1009 -5.80%
2001-11-08 0 0.690 0.660 0.690 0.690 0.690 14,000 9,660 0.6900 0.107 0.102 0.107 0.107 0.107 90,174 0.1071 0.00%
2001-11-07 0 0.690 0.660 0.700 0.620 0.690 444,000 295,980 0.6666 0.107 0.102 0.109 0.096 0.107 2,859,789 0.1035 9.52%
2001-11-06 0 0.630 0.620 0.660 0.630 0.630 10,000 6,300 0.6300 0.098 0.096 0.102 0.098 0.098 64,410 0.0978 3.28%
2001-11-05 0 0.610 0.600 - - - 0 0 - 0.095 0.093 - - - 0 - 0.00%
2001-11-02 0 0.610 0.610 - 0.600 0.620 92,000 56,480 0.6139 0.095 0.095 - 0.093 0.096 592,569 0.0953 -3.17%
2001-11-01 0 0.630 0.630 0.670 0.630 0.630 160,000 99,600 0.6225 0.098 0.098 0.104 0.098 0.098 1,030,554 0.0966 3.28%
2001-10-31 0 0.610 0.610 - - - 20,000 12,800 0.6400 0.095 0.095 - - - 128,819 0.0994 1.67%
2001-10-30 0 0.600 0.600 0.640 0.590 0.600 100,000 59,400 0.5940 0.093 0.093 0.099 0.092 0.093 644,097 0.0922 0.00%
2001-10-29 0 0.600 0.600 0.670 0.600 0.600 50,000 30,000 0.6000 0.093 0.093 0.104 0.093 0.093 322,048 0.0932 -1.64%
2001-10-26 0 0.610 0.610 0.650 0.600 0.600 54,000 32,400 0.6000 0.095 0.095 0.101 0.093 0.093 347,812 0.0932 -3.17%
2001-10-24 0 0.630 0.600 0.630 0.630 0.630 50,000 31,500 0.6300 0.098 0.093 0.098 0.098 0.098 322,048 0.0978 5.00%
2001-10-23 0 0.600 0.600 0.630 - - 0 0 - 0.093 0.093 0.098 - - 0 - 1.69%
2001-10-22 0 0.590 0.590 0.660 0.590 0.590 48,000 28,320 0.5900 0.092 0.092 0.102 0.092 0.092 309,166 0.0916 0.00%
2001-10-19 0 0.590 0.590 0.630 0.590 0.590 200,000 118,000 0.5900 0.092 0.092 0.098 0.092 0.092 1,288,193 0.0916 -4.84%
2001-10-18 0 0.620 0.600 0.630 - - 0 0 - 0.096 0.093 0.098 - - 0 - 0.00%
2001-10-17 0 0.620 0.610 0.630 0.620 0.620 90,000 55,800 0.6200 0.096 0.095 0.098 0.096 0.096 579,687 0.0963 3.33%
2001-10-16 0 0.600 0.590 0.640 0.600 0.600 32,000 19,200 0.6000 0.093 0.092 0.099 0.093 0.093 206,111 0.0932 0.00%
2001-10-15 0 0.600 0.580 0.640 - - 0 0 - 0.093 0.090 0.099 - - 0 - 0.00%
2001-10-12 0 0.600 0.600 0.640 0.600 0.600 120,000 72,000 0.6000 0.093 0.093 0.099 0.093 0.093 772,916 0.0932 -1.64%
2001-10-11 0 0.610 0.610 0.630 - - 0 0 - 0.095 0.095 0.098 - - 0 - 1.67%
2001-10-10 0 0.600 0.600 0.640 - - 0 0 - 0.093 0.093 0.099 - - 0 - 0.00%
2001-10-09 0 0.600 0.600 0.640 0.600 0.600 5,018,000 3,010,800 0.6000 0.093 0.093 0.099 0.093 0.093 32,320,765 0.0932 7.14%
2001-10-08 0 0.560 0.560 - 0.560 0.560 50,000 28,000 0.5600 0.087 0.087 - 0.087 0.087 322,048 0.0869 -12.50%
2001-10-05 0 0.640 0.560 0.640 - - 0 0 - 0.099 0.087 0.099 - - 0 - 0.00%
2001-10-04 0 0.640 0.640 - 0.540 0.560 130,000 71,080 0.5468 0.099 0.099 - 0.084 0.087 837,326 0.0849 10.34%
2001-10-03 0 0.580 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2001-09-28 0 0.580 0.560 - - - 0 0 - 0.090 0.087 - - - 0 - 0.00%
2001-09-27 0 0.580 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2001-09-26 0 0.580 0.500 - - - 0 0 - 0.090 0.078 - - - 0 - 0.00%
2001-09-25 0 0.580 0.560 0.590 0.570 0.580 378,000 218,260 0.5774 0.090 0.087 0.092 0.088 0.090 2,434,685 0.0896 3.57%
2001-09-24 0 0.560 0.510 0.590 - - 0 0 - 0.087 0.079 0.092 - - 0 - 0.00%
2001-09-21 0 0.560 - 0.580 - - 0 0 - 0.087 - 0.090 - - 0 - 0.00%
2001-09-20 0 0.560 0.520 0.590 0.560 0.560 100,000 56,000 0.5600 0.087 0.081 0.092 0.087 0.087 644,097 0.0869 5.66%
2001-09-19 0 0.530 0.510 - - - 0 0 - 0.082 0.079 - - - 0 - 0.00%
2001-09-18 0 0.530 0.510 - 0.530 0.530 50,000 26,500 0.5300 0.082 0.079 - 0.082 0.082 322,048 0.0823 0.00%
2001-09-17 0 0.530 0.520 - - - 0 0 - 0.082 0.081 - - - 0 - 0.00%
2001-09-14 0 0.530 0.520 0.560 0.530 0.530 100,000 53,000 0.5300 0.082 0.081 0.087 0.082 0.082 644,097 0.0823 -5.36%
2001-09-13 0 0.560 0.550 0.610 0.560 0.560 100,000 56,000 0.5600 0.087 0.085 0.095 0.087 0.087 644,097 0.0869 -3.45%
2001-09-12 0 0.580 0.580 0.670 0.570 0.600 230,000 136,100 0.5917 0.090 0.090 0.104 0.088 0.093 1,481,422 0.0919 -9.38%
2001-09-11 0 0.640 0.620 0.660 - - 0 0 - 0.099 0.096 0.102 - - 0 - 0.00%
2001-09-10 0 0.640 0.620 0.660 - - 0 0 - 0.099 0.096 0.102 - - 0 - 0.00%
2001-09-07 0 0.640 0.600 0.650 - - 0 0 - 0.099 0.093 0.101 - - 0 - 0.00%
2001-09-06 0 0.640 0.610 0.660 0.640 0.640 80,000 51,200 0.6400 0.099 0.095 0.102 0.099 0.099 515,277 0.0994 0.00%
2001-09-05 0 0.640 0.640 0.670 - - 0 0 - 0.099 0.099 0.104 - - 0 - 1.59%
2001-09-04 0 0.630 0.620 0.670 0.630 0.630 100,000 63,000 0.6300 0.098 0.096 0.104 0.098 0.098 644,097 0.0978 -3.08%
2001-09-03 0 0.650 0.620 0.670 - - 0 0 - 0.101 0.096 0.104 - - 0 - 0.00%
2001-08-31 0 0.650 0.610 0.690 - - 0 0 - 0.101 0.095 0.107 - - 0 - 0.00%
2001-08-30 0 0.650 0.650 - 0.650 0.650 14,000 9,100 0.6500 0.101 0.101 - 0.101 0.101 90,174 0.1009 0.00%
2001-08-29 0 0.650 0.620 0.680 - - 0 0 - 0.101 0.096 0.106 - - 0 - 0.00%
2001-08-28 0 0.650 0.610 0.680 - - 0 0 - 0.101 0.095 0.106 - - 0 - 0.00%
2001-08-27 0 0.650 0.620 0.680 - - 0 0 - 0.101 0.096 0.106 - - 0 - 0.00%
2001-08-24 0 0.650 0.630 0.680 - - 0 0 - 0.101 0.098 0.106 - - 0 - 0.00%
2001-08-23 0 0.650 0.620 0.680 0.650 0.650 80,000 52,000 0.6500 0.101 0.096 0.106 0.101 0.101 515,277 0.1009 0.00%
2001-08-22 0 0.650 0.620 0.700 - - 0 0 - 0.101 0.096 0.109 - - 0 - 0.00%
2001-08-21 0 0.650 0.650 0.700 0.650 0.650 16,000 10,400 0.6500 0.101 0.101 0.109 0.101 0.101 103,055 0.1009 0.00%
2001-08-20 0 0.650 0.650 0.700 0.640 0.640 10,000 6,400 0.6400 0.101 0.101 0.109 0.099 0.099 64,410 0.0994 -1.52%
2001-08-17 0 0.660 0.660 0.710 0.660 0.670 322,000 214,520 0.6662 0.102 0.102 0.110 0.102 0.104 2,073,991 0.1034 1.54%
2001-08-16 0 0.650 0.650 0.670 0.650 0.650 50,000 32,500 0.6500 0.101 0.101 0.104 0.101 0.101 322,048 0.1009 -2.99%
2001-08-15 0 0.670 0.670 0.720 0.670 0.680 200,000 136,000 0.6800 0.104 0.104 0.112 0.104 0.106 1,288,193 0.1056 -4.29%
2001-08-14 0 0.700 0.690 0.700 - - 0 0 - 0.109 0.107 0.109 - - 0 - -2.78%
2001-08-13 0 0.720 0.690 0.720 - - 0 0 - 0.112 0.107 0.112 - - 0 - -2.70%
2001-08-10 0 0.740 0.700 0.740 0.720 0.740 134,000 97,660 0.7288 0.115 0.109 0.115 0.112 0.115 863,089 0.1132 5.71%
2001-08-09 0 0.700 0.700 0.740 - - 0 0 - 0.109 0.109 0.115 - - 0 - -0.00%
2001-08-08 0 0.760 0.760 0.800 - - 0 0 - 0.109 0.109 0.114 - - 0 - 0.00%
2001-08-07 0 0.760 0.750 0.790 - - 0 0 - 0.109 0.107 0.113 - - 0 - 0.00%
2001-08-06 0 0.760 0.760 0.800 0.760 0.790 5,904,000 4,721,520 0.7997 0.109 0.109 0.114 0.109 0.113 41,286,957 0.1144 -3.80%
2001-08-03 0 0.790 0.780 0.790 0.790 0.790 74,000 58,460 0.7900 0.113 0.112 0.113 0.113 0.113 517,486 0.1130 -1.25%
2001-08-02 0 0.800 0.800 0.830 - - 0 0 - 0.114 0.114 0.119 - - 0 - 0.00%
2001-08-01 0 0.800 0.800 0.830 0.790 0.810 64,000 51,640 0.8069 0.114 0.114 0.119 0.113 0.116 447,555 0.1154 1.27%
2001-07-31 0 0.790 0.780 0.790 0.790 0.860 128,000 101,580 0.7936 0.113 0.112 0.113 0.113 0.123 895,110 0.1135 -1.25%
2001-07-30 0 0.800 0.800 0.830 0.800 0.800 6,000 4,800 0.8000 0.114 0.114 0.119 0.114 0.114 41,958 0.1144 -1.23%
2001-07-27 0 0.810 0.810 0.830 0.810 0.810 61,548 49,838 0.8097 0.116 0.116 0.119 0.116 0.116 430,408 0.1158 1.25%
2001-07-26 0 0.800 0.790 0.810 0.800 0.810 6,788,000 5,430,620 0.8000 0.114 0.113 0.116 0.114 0.116 47,468,811 0.1144 -1.23%
2001-07-24 0 0.810 0.830 0.850 0.800 0.840 626,000 513,160 0.8197 0.116 0.119 0.122 0.114 0.120 4,377,648 0.1172 1.25%
2001-07-23 0 0.800 0.800 0.820 0.790 0.870 458,000 378,980 0.8275 0.114 0.114 0.117 0.113 0.124 3,202,816 0.1183 -9.09%
2001-07-20 0 0.880 0.860 0.890 0.840 0.880 640,000 552,080 0.8626 0.126 0.123 0.127 0.120 0.126 4,475,551 0.1234 7.32%
2001-07-19 0 0.820 0.810 0.840 0.800 0.830 630,000 520,400 0.8260 0.117 0.116 0.120 0.114 0.119 4,405,620 0.1181 0.00%
2001-07-18 0 0.820 0.810 0.860 0.820 0.820 240,000 196,800 0.8200 0.117 0.116 0.123 0.117 0.117 1,678,332 0.1173 -3.53%
2001-07-17 0 0.850 0.840 0.850 0.850 0.860 196,000 166,900 0.8515 0.122 0.120 0.122 0.122 0.123 1,370,637 0.1218 0.00%
2001-07-16 0 0.850 0.850 0.870 0.850 0.870 176,000 149,800 0.8511 0.122 0.122 0.124 0.122 0.124 1,230,776 0.1217 3.66%
2001-07-13 0 0.820 0.820 0.850 0.820 0.830 100,000 82,800 0.8280 0.117 0.117 0.122 0.117 0.119 699,305 0.1184 0.00%
2001-07-12 0 0.820 0.820 0.860 0.820 0.840 282,000 232,900 0.8259 0.117 0.117 0.123 0.117 0.120 1,972,040 0.1181 -2.38%
2001-07-11 0 0.840 0.840 0.850 0.830 0.850 162,000 137,460 0.8485 0.120 0.120 0.122 0.119 0.122 1,132,874 0.1213 -1.18%
2001-07-10 0 0.850 0.830 0.850 0.850 0.850 100,000 85,000 0.8500 0.122 0.119 0.122 0.122 0.122 699,305 0.1215 3.66%
2001-07-09 0 0.820 0.810 0.820 - - 334,000 273,880 0.8200 0.117 0.116 0.117 - - 2,335,678 0.1173 0.00%
2001-07-05 0 0.820 0.820 0.850 0.820 0.830 120,000 98,600 0.8217 0.117 0.117 0.122 0.117 0.119 839,166 0.1175 -2.38%
2001-07-04 0 0.840 0.830 0.840 - - 0 0 - 0.120 0.119 0.120 - - 0 - -1.18%
2001-07-03 0 0.850 0.830 0.850 - - 0 0 - 0.122 0.119 0.122 - - 0 - -1.16%
2001-06-29 0 0.860 0.820 0.860 0.820 0.860 204,000 169,280 0.8298 0.123 0.117 0.123 0.117 0.123 1,426,582 0.1187 3.61%
2001-06-28 0 0.830 0.820 0.830 0.830 0.830 46,000 38,180 0.8300 0.119 0.117 0.119 0.119 0.119 321,680 0.1187 0.00%
2001-06-27 0 0.830 0.830 0.850 0.820 0.820 50,000 41,000 0.8200 0.119 0.119 0.122 0.117 0.117 349,652 0.1173 1.22%
2001-06-26 0 0.820 0.820 0.850 - - 0 0 - 0.117 0.117 0.122 - - 0 - 0.00%
2001-06-22 0 0.820 0.820 0.850 - - 0 0 - 0.117 0.117 0.122 - - 0 - 1.23%
2001-06-21 0 0.810 0.810 0.840 0.810 0.810 20,000 16,200 0.8100 0.116 0.116 0.120 0.116 0.116 139,861 0.1158 1.25%
2001-06-20 0 0.800 0.800 0.850 0.800 0.800 200,000 160,000 0.8000 0.114 0.114 0.122 0.114 0.114 1,398,610 0.1144 -2.44%
2001-06-19 0 0.820 0.820 0.850 - - 0 0 - 0.117 0.117 0.122 - - 0 - 0.00%
2001-06-18 0 0.820 0.820 0.870 0.820 0.830 200,000 164,500 0.8225 0.117 0.117 0.124 0.117 0.119 1,398,610 0.1176 -2.38%
2001-06-15 0 0.840 0.820 0.840 0.800 0.840 190,000 155,900 0.8205 0.120 0.117 0.120 0.114 0.120 1,328,679 0.1173 1.20%
2001-06-14 0 0.830 0.800 0.840 0.800 0.860 360,000 303,000 0.8417 0.119 0.114 0.120 0.114 0.123 2,517,497 0.1204 -2.35%
2001-06-13 0 0.850 0.850 0.900 0.850 0.890 250,000 216,500 0.8660 0.122 0.122 0.129 0.122 0.127 1,748,262 0.1238 -4.49%
2001-06-12 0 0.890 0.880 0.890 0.880 0.900 984,000 875,980 0.8902 0.127 0.126 0.127 0.126 0.129 6,881,159 0.1273 1.14%
2001-06-11 0 0.880 0.880 0.890 0.870 0.910 854,000 759,720 0.8896 0.126 0.126 0.127 0.124 0.130 5,972,063 0.1272 3.53%
2001-06-08 0 0.850 0.850 0.870 0.850 0.890 368,000 322,220 0.8756 0.122 0.122 0.124 0.122 0.127 2,573,442 0.1252 -3.41%
2001-06-07 0 0.880 0.860 0.900 0.840 0.880 344,000 294,700 0.8567 0.126 0.123 0.129 0.120 0.126 2,405,609 0.1225 3.53%
2001-06-06 0 0.850 0.830 0.850 0.850 0.850 100,000 85,000 0.8500 0.122 0.119 0.122 0.122 0.122 699,305 0.1215 -2.30%
2001-06-05 0 0.870 0.840 0.870 0.880 0.880 50,000 44,000 0.8800 0.124 0.120 0.124 0.126 0.126 349,652 0.1258 4.82%
2001-06-04 0 0.830 0.830 0.900 0.830 0.830 30,000 24,900 0.8300 0.119 0.119 0.129 0.119 0.119 209,791 0.1187 0.00%
2001-06-01 0 0.830 0.820 0.840 0.830 0.860 348,000 294,520 0.8463 0.119 0.117 0.120 0.119 0.123 2,433,581 0.1210 -2.35%
2001-05-31 0 0.850 0.850 0.860 0.850 0.850 498,000 423,300 0.8500 0.122 0.122 0.123 0.122 0.122 3,482,538 0.1215 -2.30%
2001-05-30 0 0.870 0.850 0.870 0.830 0.870 330,000 281,520 0.8531 0.124 0.122 0.124 0.119 0.124 2,307,706 0.1220 6.10%
2001-05-29 0 0.820 0.750 0.820 0.820 0.870 274,000 235,020 0.8577 0.117 0.107 0.117 0.117 0.124 1,916,095 0.1227 -5.75%
2001-05-28 0 0.870 0.860 0.880 0.800 0.900 2,046,000 1,787,380 0.8736 0.124 0.123 0.126 0.114 0.129 14,307,777 0.1249 11.54%
2001-05-25 0 0.780 0.760 0.780 0.720 0.780 2,070,000 1,555,820 0.7516 0.112 0.109 0.112 0.103 0.112 14,475,610 0.1075 8.33%
2001-05-24 0 0.720 0.700 0.720 0.720 0.720 282,000 203,040 0.7200 0.103 0.100 0.103 0.103 0.103 1,972,040 0.1030 -1.37%
2001-05-23 0 0.730 0.730 0.750 0.720 0.730 574,000 414,780 0.7226 0.104 0.104 0.107 0.103 0.104 4,014,010 0.1033 4.29%
2001-05-22 0 0.700 0.700 0.720 0.700 0.730 98,000 68,840 0.7024 0.100 0.100 0.103 0.100 0.104 685,319 0.1004 0.00%
2001-05-21 0 0.700 0.700 0.720 0.700 0.730 310,000 220,500 0.7113 0.100 0.100 0.103 0.100 0.104 2,167,845 0.1017 -4.11%
2001-05-18 0 0.730 0.710 0.730 0.720 0.740 780,000 564,100 0.7232 0.104 0.102 0.104 0.103 0.106 5,454,578 0.1034 2.82%
2001-05-17 0 0.710 0.710 0.720 0.710 0.710 240,000 170,400 0.7100 0.102 0.102 0.103 0.102 0.102 1,678,332 0.1015 -1.39%
2001-05-16 0 0.720 0.710 0.720 0.720 0.730 460,000 332,400 0.7226 0.103 0.102 0.103 0.103 0.104 3,216,802 0.1033 4.35%
2001-05-15 0 0.690 0.690 0.700 0.680 0.710 590,000 413,900 0.7015 0.099 0.099 0.100 0.097 0.102 4,125,898 0.1003 -5.48%
2001-05-14 0 0.730 0.710 0.730 0.700 0.740 580,000 420,400 0.7248 0.104 0.102 0.104 0.100 0.106 4,055,968 0.1036 7.35%
2001-05-11 0 0.680 0.670 0.700 0.660 0.690 548,000 368,400 0.6723 0.097 0.096 0.100 0.094 0.099 3,832,190 0.0961 6.25%
2001-05-10 0 0.640 0.610 0.670 0.640 0.640 200,000 128,000 0.6400 0.092 0.087 0.096 0.092 0.092 1,398,610 0.0915 -1.54%
2001-05-09 0 0.650 0.630 0.650 0.630 0.670 252,000 161,600 0.6413 0.093 0.090 0.093 0.090 0.096 1,762,248 0.0917 3.17%
2001-05-08 0 0.630 0.620 0.630 0.620 0.650 370,000 233,500 0.6311 0.090 0.089 0.090 0.089 0.093 2,587,428 0.0902 0.00%
2001-05-07 0 0.630 0.620 0.630 0.580 0.630 628,000 384,260 0.6119 0.090 0.089 0.090 0.083 0.090 4,391,634 0.0875 10.53%
2001-05-04 0 0.570 0.550 0.600 - - 0 0 - 0.082 0.079 0.086 - - 0 - 0.00%
2001-05-03 0 0.570 0.560 0.570 0.560 0.570 956,000 544,620 0.5697 0.082 0.080 0.082 0.080 0.082 6,685,354 0.0815 0.00%
2001-05-02 0 0.570 0.570 0.600 0.560 0.580 200,000 114,400 0.5720 0.082 0.082 0.086 0.080 0.083 1,398,610 0.0818 3.64%
2001-04-27 0 0.550 0.550 0.600 - - 0 0 - 0.079 0.079 0.086 - - 0 - 3.77%
2001-04-26 0 0.530 0.530 0.560 - - 0 0 - 0.076 0.076 0.080 - - 0 - 6.00%
2001-04-25 0 0.500 0.500 0.580 0.500 0.500 20,000 10,000 0.5000 0.071 0.071 0.083 0.071 0.071 139,861 0.0715 0.00%
2001-04-24 0 0.500 0.500 0.580 - - 0 0 - 0.071 0.071 0.083 - - 0 - 5.26%
2001-04-23 0 0.475 0.475 0.530 - - 0 0 - 0.068 0.068 0.076 - - 0 - 0.00%
2001-04-20 0 0.475 0.475 - - - 0 0 - 0.068 0.068 - - - 0 - 0.00%
2001-04-19 0 0.475 0.475 0.520 - - 0 0 - 0.068 0.068 0.074 - - 0 - 1.06%
2001-04-18 0 0.470 0.470 - 0.470 0.470 585,865 275,301 0.4699 0.067 0.067 - 0.067 0.067 4,096,982 0.0672 0.00%
2001-04-17 0 0.470 0.450 0.480 0.470 0.480 500,000 238,000 0.4760 0.067 0.064 0.069 0.067 0.069 3,496,524 0.0681 -4.08%
2001-04-12 0 0.490 0.485 0.500 0.490 0.490 550,000 269,500 0.4900 0.070 0.069 0.071 0.070 0.070 3,846,177 0.0701 2.08%
2001-04-11 0 0.480 0.470 - - - 0 0 - 0.069 0.067 - - - 0 - 0.00%
2001-04-10 0 0.480 0.470 0.490 - - 0 0 - 0.069 0.067 0.070 - - 0 - 0.00%
2001-04-09 0 0.480 0.480 0.490 - - 0 0 - 0.069 0.069 0.070 - - 0 - 0.00%
2001-04-06 0 0.480 0.470 0.490 0.480 0.490 390,000 189,300 0.4854 0.069 0.067 0.070 0.069 0.070 2,727,289 0.0694 -2.04%
2001-04-04 0 0.490 0.480 0.490 - - 0 0 - 0.070 0.069 0.070 - - 0 - 0.00%
2001-04-03 0 0.490 0.480 0.490 0.490 0.490 100,000 49,000 0.4900 0.070 0.069 0.070 0.070 0.070 699,305 0.0701 -2.00%
2001-04-02 0 0.500 - 0.500 0.500 0.500 190,000 95,000 0.5000 0.071 - 0.071 0.071 0.071 1,328,679 0.0715 0.00%
2001-03-30 0 0.500 0.490 0.510 0.500 0.500 100,000 50,000 0.5000 0.071 0.070 0.073 0.071 0.071 699,305 0.0715 -1.96%
2001-03-29 0 0.510 0.500 0.510 0.510 0.510 400,000 204,000 0.5100 0.073 0.071 0.073 0.073 0.073 2,797,219 0.0729 0.00%
2001-03-28 0 0.510 0.510 0.520 - - 0 0 - 0.073 0.073 0.074 - - 0 - 0.00%
2001-03-27 0 0.510 0.500 0.520 0.510 0.530 600,000 310,000 0.5167 0.073 0.071 0.074 0.073 0.076 4,195,829 0.0739 -1.92%
2001-03-26 0 0.520 0.520 0.550 - - 0 0 - 0.074 0.074 0.079 - - 0 - 0.00%
2001-03-23 0 0.520 0.510 0.530 0.520 0.520 200,000 104,000 0.5200 0.074 0.073 0.076 0.074 0.074 1,398,610 0.0744 -1.89%
2001-03-22 0 0.530 0.520 0.530 - - 0 0 - 0.076 0.074 0.076 - - 0 - 0.00%
2001-03-21 0 0.530 0.530 0.550 0.530 0.530 300,000 159,000 0.5300 0.076 0.076 0.079 0.076 0.076 2,097,914 0.0758 -3.64%
2001-03-20 0 0.550 0.530 0.550 - - 0 0 - 0.079 0.076 0.079 - - 0 - 0.00%
2001-03-19 0 0.550 - 0.550 0.540 0.550 200,000 108,240 0.5412 0.079 - 0.079 0.077 0.079 1,398,610 0.0774 3.77%
2001-03-16 0 0.530 0.530 0.550 0.530 0.540 244,000 131,320 0.5382 0.076 0.076 0.079 0.076 0.077 1,706,304 0.0770 -1.85%
2001-03-15 0 0.540 0.530 0.540 0.540 0.550 126,000 68,240 0.5416 0.077 0.076 0.077 0.077 0.079 881,124 0.0774 1.89%
2001-03-14 0 0.530 0.530 0.570 - - 0 0 - 0.076 0.076 0.082 - - 0 - 0.00%
2001-03-13 0 0.530 0.520 0.550 0.530 0.540 320,000 170,640 0.5333 0.076 0.074 0.079 0.076 0.077 2,237,775 0.0763 -3.64%
2001-03-12 0 0.550 0.540 0.550 0.550 0.550 300,000 165,000 0.5500 0.079 0.077 0.079 0.079 0.079 2,097,914 0.0786 0.00%
2001-03-09 0 0.550 0.550 - 0.550 0.550 300,000 165,000 0.5500 0.079 0.079 - 0.079 0.079 2,097,914 0.0786 0.00%
2001-03-08 0 0.550 0.550 - 0.550 0.550 100,000 55,000 0.5500 0.079 0.079 - 0.079 0.079 699,305 0.0786 0.00%
2001-03-07 0 0.550 0.530 0.550 0.550 0.560 500,000 277,000 0.5540 0.079 0.076 0.079 0.079 0.080 3,496,524 0.0792 0.00%
2001-03-06 0 0.550 0.550 0.580 0.550 0.550 400,000 220,000 0.5500 0.079 0.079 0.083 0.079 0.079 2,797,219 0.0786 0.00%
2001-03-05 0 0.550 0.550 0.560 0.550 0.550 600,000 330,000 0.5500 0.079 0.079 0.080 0.079 0.079 4,195,829 0.0786 0.00%
2001-03-02 0 0.550 0.550 0.570 0.550 0.570 760,000 422,000 0.5553 0.079 0.079 0.082 0.079 0.082 5,314,717 0.0794 -1.79%
2001-03-01 0 0.560 0.550 0.560 0.550 0.560 450,000 249,000 0.5533 0.080 0.079 0.080 0.079 0.080 3,146,872 0.0791 0.00%
2001-02-28 0 0.560 0.550 0.590 0.560 0.560 400,000 224,000 0.5600 0.080 0.079 0.084 0.080 0.080 2,797,219 0.0801 1.82%
2001-02-27 0 0.550 0.550 0.570 0.550 0.560 260,000 143,200 0.5508 0.079 0.079 0.082 0.079 0.080 1,818,193 0.0788 -3.51%
2001-02-26 0 0.570 0.560 0.570 0.560 0.570 1,360,000 768,200 0.5649 0.082 0.080 0.082 0.080 0.082 9,510,546 0.0808 0.00%
2001-02-23 0 0.570 0.560 0.580 0.560 0.570 400,000 226,000 0.5650 0.082 0.080 0.083 0.080 0.082 2,797,219 0.0808 1.79%
2001-02-22 0 0.560 0.560 0.570 0.550 0.550 200,000 110,000 0.5500 0.080 0.080 0.082 0.079 0.079 1,398,610 0.0786 0.00%
2001-02-21 0 0.560 0.560 0.570 0.560 0.570 702,000 396,640 0.5650 0.080 0.080 0.082 0.080 0.082 4,909,120 0.0808 0.00%
2001-02-20 0 0.560 0.550 0.580 0.560 0.560 500,000 280,000 0.5600 0.080 0.079 0.083 0.080 0.080 3,496,524 0.0801 0.00%
2001-02-19 0 0.560 0.550 0.580 0.560 0.560 400,000 224,000 0.5600 0.080 0.079 0.083 0.080 0.080 2,797,219 0.0801 -1.75%
2001-02-16 0 0.570 0.560 0.590 0.570 0.580 206,000 117,480 0.5703 0.082 0.080 0.084 0.082 0.083 1,440,568 0.0816 -1.72%
2001-02-15 0 0.580 0.570 0.590 0.580 0.590 1,400,000 813,000 0.5807 0.083 0.082 0.084 0.083 0.084 9,790,268 0.0830 -1.69%
2001-02-14 0 0.590 0.590 0.600 0.580 0.600 1,570,000 916,300 0.5836 0.084 0.084 0.086 0.083 0.086 10,979,086 0.0835 -1.67%
2001-02-13 0 0.600 0.590 0.600 0.600 0.600 300,000 180,000 0.6000 0.086 0.084 0.086 0.086 0.086 2,097,914 0.0858 1.69%
2001-02-12 0 0.590 0.580 0.590 0.590 0.600 540,000 320,600 0.5937 0.084 0.083 0.084 0.084 0.086 3,776,246 0.0849 0.00%
2001-02-09 0 0.590 0.580 0.590 0.580 0.590 1,440,000 835,600 0.5803 0.084 0.083 0.084 0.083 0.084 10,069,989 0.0830 1.72%
2001-02-08 0 0.580 0.580 0.590 0.580 0.590 790,000 460,100 0.5824 0.083 0.083 0.084 0.083 0.084 5,524,508 0.0833 0.00%
2001-02-07 0 0.580 0.570 0.590 0.570 0.580 1,000,000 575,000 0.5750 0.083 0.082 0.084 0.082 0.083 6,993,048 0.0822 1.75%
2001-02-06 0 0.570 0.570 0.580 0.570 0.570 600,000 342,000 0.5700 0.082 0.082 0.083 0.082 0.082 4,195,829 0.0815 0.00%
2001-02-05 0 0.570 0.560 0.580 0.570 0.580 1,226,000 701,080 0.5718 0.082 0.080 0.083 0.082 0.083 8,573,477 0.0818 0.00%
2001-02-02 0 0.570 0.570 0.580 0.570 0.570 400,000 228,000 0.5700 0.082 0.082 0.083 0.082 0.082 2,797,219 0.0815 0.00%
2001-02-01 0 0.570 0.560 0.580 0.570 0.570 200,000 114,000 0.5700 0.082 0.080 0.083 0.082 0.082 1,398,610 0.0815 0.00%
2001-01-31 0 0.570 0.560 0.570 0.570 0.570 200,000 114,000 0.5700 0.082 0.080 0.082 0.082 0.082 1,398,610 0.0815 0.00%
2001-01-30 0 0.570 0.570 0.580 0.570 0.570 600,000 342,000 0.5700 0.082 0.082 0.083 0.082 0.082 4,195,829 0.0815 0.00%
2001-01-29 0 0.570 0.570 0.580 0.560 0.570 1,000,000 565,000 0.5650 0.082 0.082 0.083 0.080 0.082 6,993,048 0.0808 0.00%
2001-01-23 0 0.570 0.560 0.570 0.560 0.570 900,000 505,000 0.5611 0.082 0.080 0.082 0.080 0.082 6,293,743 0.0802 0.00%
2001-01-22 0 0.570 0.560 0.580 - - 0 0 - 0.082 0.080 0.083 - - 0 - 0.00%
2001-01-19 0 0.570 0.560 0.580 0.560 0.570 500,000 282,000 0.5640 0.082 0.080 0.083 0.080 0.082 3,496,524 0.0807 0.00%
2001-01-18 0 0.570 0.560 0.570 0.570 0.570 100,000 57,000 0.5700 0.082 0.080 0.082 0.082 0.082 699,305 0.0815 1.79%
2001-01-17 0 0.560 0.560 0.570 0.560 0.560 1,400,000 784,000 0.5600 0.080 0.080 0.082 0.080 0.080 9,790,268 0.0801 -1.75%
2001-01-16 0 0.570 0.560 0.580 0.570 0.580 900,000 515,000 0.5722 0.082 0.080 0.083 0.082 0.083 6,293,743 0.0818 -1.72%
2001-01-15 0 0.580 0.570 0.580 0.570 0.580 860,000 491,800 0.5719 0.083 0.082 0.083 0.082 0.083 6,014,021 0.0818 -3.33%
2001-01-12 0 0.600 0.570 0.600 0.570 0.600 1,420,000 814,460 0.5736 0.086 0.082 0.086 0.082 0.086 9,930,129 0.0820 7.14%
2001-01-11 0 0.560 0.560 0.570 0.560 0.570 800,000 454,000 0.5675 0.080 0.080 0.082 0.080 0.082 5,594,439 0.0812 -1.75%
2001-01-10 0 0.590 0.580 0.600 0.580 0.590 1,200,000 701,000 0.5842 0.082 0.080 0.083 0.080 0.082 8,686,102 0.0807 1.72%
2001-01-09 0 0.580 0.580 0.600 0.580 0.580 300,000 174,000 0.5800 0.080 0.080 0.083 0.080 0.080 2,171,526 0.0801 0.00%
2001-01-08 0 0.580 0.580 0.600 0.580 0.600 750,000 437,620 0.5835 0.080 0.080 0.083 0.080 0.083 5,428,814 0.0806 0.00%
2001-01-05 0 0.580 0.580 0.600 0.580 0.590 116,000 67,780 0.5843 0.080 0.080 0.083 0.080 0.082 839,657 0.0807 -1.69%
2001-01-04 0 0.590 0.580 0.590 0.590 0.600 1,294,000 766,940 0.5927 0.082 0.080 0.082 0.082 0.083 9,366,513 0.0819 -1.67%
2001-01-03 0 0.600 0.590 0.600 0.600 0.680 3,812,000 2,312,060 0.6065 0.083 0.082 0.083 0.083 0.094 27,592,851 0.0838 -13.04%
2001-01-02 0 0.690 0.670 0.730 - - 0 0 - 0.095 0.093 0.101 - - 0 - 0.00%
2000-12-29 0 0.690 - 0.730 - - 0 0 - 0.095 - 0.101 - - 0 - 0.00%
2000-12-28 0 0.690 0.650 0.730 0.690 0.690 8,000 5,520 0.6900 0.095 0.090 0.101 0.095 0.095 57,907 0.0953 -4.17%
2000-12-27 0 0.720 0.670 0.720 0.720 0.720 82,000 59,040 0.7200 0.099 0.093 0.099 0.099 0.099 593,550 0.0995 10.77%
2000-12-22 0 0.650 0.650 0.690 0.650 0.650 32,000 20,800 0.6500 0.090 0.090 0.095 0.090 0.090 231,629 0.0898 0.00%
2000-12-21 0 0.650 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2000-12-20 0 0.650 - 0.670 - - 0 0 - 0.090 - 0.093 - - 0 - 0.00%
2000-12-19 0 0.650 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2000-12-18 0 0.650 - 0.690 - - 0 0 - 0.090 - 0.095 - - 0 - 0.00%
2000-12-15 0 0.650 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2000-12-14 0 0.650 - 0.690 0.650 0.650 20,000 13,000 0.6500 0.090 - 0.095 0.090 0.090 144,768 0.0898 0.00%
2000-12-13 0 0.650 0.650 - - - 0 0 - 0.090 0.090 - - - 0 - 3.17%
2000-12-12 0 0.630 0.590 0.670 - - 0 0 - 0.087 0.082 0.093 - - 0 - 0.00%
2000-12-11 0 0.630 0.590 0.670 - - 0 0 - 0.087 0.082 0.093 - - 0 - 0.00%
2000-12-08 0 0.630 0.630 0.670 0.630 0.630 50,000 31,500 0.6300 0.087 0.087 0.093 0.087 0.087 361,921 0.0870 5.00%
2000-12-07 0 0.600 0.600 0.640 - - 0 0 - 0.083 0.083 0.088 - - 0 - 0.00%
2000-12-06 0 0.600 0.570 0.630 - - 0 0 - 0.083 0.079 0.087 - - 0 - 0.00%
2000-12-05 0 0.600 0.580 0.630 - - 0 0 - 0.083 0.080 0.087 - - 0 - 0.00%
2000-12-04 0 0.600 - 0.640 - - 0 0 - 0.083 - 0.088 - - 0 - 0.00%
2000-12-01 0 0.600 0.580 0.620 - - 0 0 - 0.083 0.080 0.086 - - 0 - 0.00%
2000-11-30 0 0.600 0.600 0.620 - - 0 0 - 0.083 0.083 0.086 - - 0 - 3.45%
2000-11-29 0 0.580 0.580 0.620 - - 0 0 - 0.080 0.080 0.086 - - 0 - 0.00%
2000-11-28 0 0.580 0.580 0.620 0.580 0.580 4,000 2,320 0.5800 0.080 0.080 0.086 0.080 0.080 28,954 0.0801 -4.92%
2000-11-27 0 0.610 0.560 0.630 - - 0 0 - 0.084 0.077 0.087 - - 0 - 0.00%
2000-11-24 0 0.610 0.560 0.650 - - 0 0 - 0.084 0.077 0.090 - - 0 - 0.00%
2000-11-23 0 0.610 0.590 0.650 - - 0 0 - 0.084 0.082 0.090 - - 0 - 0.00%
2000-11-22 0 0.610 0.600 0.630 - - 0 0 - 0.084 0.083 0.087 - - 0 - 0.00%
2000-11-21 0 0.610 0.580 0.610 0.610 0.610 50,000 30,500 0.6100 0.084 0.080 0.084 0.084 0.084 361,921 0.0843 1.67%
2000-11-20 0 0.600 0.590 0.620 - - 0 0 - 0.083 0.082 0.086 - - 0 - 0.00%
2000-11-17 0 0.600 0.600 0.610 - - 0 0 - 0.083 0.083 0.084 - - 0 - 0.00%
2000-11-16 0 0.600 0.590 0.620 0.600 0.600 370,000 222,000 0.6000 0.083 0.082 0.086 0.083 0.083 2,678,215 0.0829 0.00%
2000-11-15 0 0.600 0.600 0.640 0.600 0.650 448,000 275,480 0.6149 0.083 0.083 0.088 0.083 0.090 3,242,811 0.0850 -1.64%
2000-11-14 0 0.610 0.600 0.620 - - 0 0 - 0.084 0.083 0.086 - - 0 - 0.00%
2000-11-13 0 0.610 0.590 0.620 - - 0 0 - 0.084 0.082 0.086 - - 0 - 0.00%
2000-11-10 0 0.610 0.590 0.650 0.610 0.630 1,230,000 761,300 0.6189 0.084 0.082 0.090 0.084 0.087 8,903,255 0.0855 -3.17%
2000-11-09 0 0.630 0.630 0.670 - - 0 0 - 0.087 0.087 0.093 - - 0 - 0.00%
2000-11-08 0 0.630 0.630 0.670 - - 0 0 - 0.087 0.087 0.093 - - 0 - 0.00%
2000-11-07 0 0.630 0.610 0.700 0.630 0.670 834,000 539,240 0.6466 0.087 0.084 0.097 0.087 0.093 6,036,841 0.0893 -7.35%
2000-11-06 0 0.680 0.660 0.690 0.680 0.680 200,000 136,000 0.6800 0.094 0.091 0.095 0.094 0.094 1,447,684 0.0939 -1.45%
2000-11-03 0 0.690 - 0.730 0.690 0.760 72,000 51,220 0.7114 0.095 - 0.101 0.095 0.105 521,166 0.0983 -1.43%
2000-11-02 0 0.700 0.660 0.770 - - 0 0 - 0.097 0.091 0.106 - - 0 - 0.00%
2000-11-01 0 0.700 0.680 0.700 - - 0 0 - 0.097 0.094 0.097 - - 0 - 0.00%
2000-10-31 0 0.700 0.680 0.770 0.700 0.780 204,000 143,120 0.7016 0.097 0.094 0.106 0.097 0.108 1,476,637 0.0969 -1.41%
2000-10-30 0 0.710 0.700 0.750 0.710 0.720 400,000 286,000 0.7150 0.098 0.097 0.104 0.098 0.099 2,895,367 0.0988 1.43%
2000-10-27 0 0.700 0.700 0.780 - - 0 0 - 0.097 0.097 0.108 - - 0 - 0.00%
2000-10-26 0 0.700 0.700 0.770 0.700 0.700 10,000 7,000 0.7000 0.097 0.097 0.106 0.097 0.097 72,384 0.0967 0.00%
2000-10-25 0 0.700 - 0.780 - - 0 0 - 0.097 - 0.108 - - 0 - 0.00%
2000-10-24 0 0.700 0.660 0.780 - - 0 0 - 0.097 0.091 0.108 - - 0 - 0.00%
2000-10-23 0 0.700 0.660 0.760 - - 0 0 - 0.097 0.091 0.105 - - 0 - 0.00%
2000-10-20 0 0.700 0.700 0.730 0.700 0.720 30,000 21,400 0.7133 0.097 0.097 0.101 0.097 0.099 217,153 0.0985 -5.41%
2000-10-19 0 0.740 - 0.740 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
2000-10-18 0 0.740 - 0.780 - - 0 0 - 0.102 - 0.108 - - 0 - 0.00%
2000-10-17 0 0.740 - 0.770 - - 0 0 - 0.102 - 0.106 - - 0 - 0.00%
2000-10-16 0 0.740 - 0.770 - - 0 0 - 0.102 - 0.106 - - 0 - 0.00%
2000-10-13 0 0.740 0.700 0.780 - - 0 0 - 0.102 0.097 0.108 - - 0 - 0.00%
2000-10-12 0 0.740 0.730 0.780 - - 0 0 - 0.102 0.101 0.108 - - 0 - 0.00%
2000-10-11 0 0.740 0.710 0.780 0.740 0.740 200,000 148,000 0.7400 0.102 0.098 0.108 0.102 0.102 1,447,684 0.1022 -1.33%
2000-10-10 0 0.750 0.740 0.780 - - 0 0 - 0.104 0.102 0.108 - - 0 - 0.00%
2000-10-09 0 0.750 0.740 0.780 - - 0 0 - 0.104 0.102 0.108 - - 0 - 0.00%
2000-10-05 0 0.750 0.750 0.800 0.750 0.780 200,000 150,240 0.7512 0.104 0.104 0.111 0.104 0.108 1,447,684 0.1038 -1.32%
2000-10-04 0 0.760 0.750 0.780 - - 0 0 - 0.105 0.104 0.108 - - 0 - 0.00%
2000-10-03 0 0.760 0.750 0.780 0.760 0.760 100,000 76,000 0.7600 0.105 0.104 0.108 0.105 0.105 723,842 0.1050 0.00%
2000-09-29 0 0.760 0.750 0.780 0.760 0.760 200,000 152,000 0.7600 0.105 0.104 0.108 0.105 0.105 1,447,684 0.1050 -1.30%
2000-09-28 0 0.770 0.760 0.780 0.770 0.770 100,000 77,000 0.7700 0.106 0.105 0.108 0.106 0.106 723,842 0.1064 -1.28%
2000-09-27 0 0.780 0.770 0.780 0.780 0.780 100,000 78,000 0.7800 0.108 0.106 0.108 0.108 0.108 723,842 0.1078 0.00%
2000-09-26 0 0.780 0.780 0.800 - - 0 0 - 0.108 0.108 0.111 - - 0 - 0.00%
2000-09-25 0 0.780 0.780 0.800 - - 0 0 - 0.108 0.108 0.111 - - 0 - 0.00%
2000-09-22 0 0.780 0.770 0.790 0.780 0.780 100,000 78,000 0.7800 0.108 0.106 0.109 0.108 0.108 723,842 0.1078 -2.50%
2000-09-21 0 0.800 0.790 0.810 - - 0 0 - 0.111 0.109 0.112 - - 0 - 0.00%
2000-09-20 0 0.800 0.790 0.800 0.800 0.800 400,000 320,000 0.8000 0.111 0.109 0.111 0.111 0.111 2,895,367 0.1105 0.00%
2000-09-19 0 0.800 0.800 0.850 0.800 0.800 42,000 33,600 0.8000 0.111 0.111 0.117 0.111 0.111 304,014 0.1105 -1.23%
2000-09-18 0 0.810 0.770 0.850 - - 0 0 - 0.112 0.106 0.117 - - 0 - 0.00%
2000-09-15 0 0.810 0.810 0.840 0.780 0.800 112,000 89,360 0.7979 0.112 0.112 0.116 0.108 0.111 810,703 0.1102 -3.57%
2000-09-14 0 0.840 0.820 0.870 - - 0 0 - 0.116 0.113 0.120 - - 0 - -0.00%
2000-09-12 0 0.900 0.860 0.940 - - 0 0 - 0.116 0.111 0.121 - - 0 - 0.00%
2000-09-11 0 0.900 0.860 - - - 0 0 - 0.116 0.111 - - - 0 - 0.00%
2000-09-08 0 0.900 0.890 - - - 0 0 - 0.116 0.115 - - - 0 - 0.00%
2000-09-07 0 0.900 0.870 0.920 0.900 0.900 86,000 77,400 0.9000 0.116 0.112 0.119 0.116 0.116 666,969 0.1160 -1.10%
2000-09-06 0 0.910 0.900 0.910 0.880 0.920 120,000 108,400 0.9033 0.117 0.116 0.117 0.113 0.119 930,654 0.1165 1.11%
2000-09-05 0 0.900 0.900 0.920 0.900 0.900 100,000 90,000 0.9000 0.116 0.116 0.119 0.116 0.116 775,545 0.1160 0.00%
2000-09-04 0 0.900 0.880 0.900 - - 0 0 - 0.116 0.113 0.116 - - 0 - 0.00%
2000-09-01 0 0.900 0.900 0.920 - - 0 0 - 0.116 0.116 0.119 - - 0 - 0.00%
2000-08-31 0 0.900 0.900 0.920 0.890 0.890 20,000 17,800 0.8900 0.116 0.116 0.119 0.115 0.115 155,109 0.1148 0.00%
2000-08-30 0 0.900 0.900 0.920 0.900 0.900 30,000 27,000 0.9000 0.116 0.116 0.119 0.116 0.116 232,663 0.1160 -2.17%
2000-08-29 0 0.920 0.920 0.970 0.900 0.910 100,000 90,100 0.9010 0.119 0.119 0.125 0.116 0.117 775,545 0.1162 2.22%
2000-08-28 0 0.900 0.890 - 0.900 0.900 20,000 18,000 0.9000 0.116 0.115 - 0.116 0.116 155,109 0.1160 1.12%
2000-08-25 0 0.890 0.890 0.910 - - 0 0 - 0.115 0.115 0.117 - - 0 - 2.30%
2000-08-24 0 0.870 0.870 0.900 0.830 0.870 426,000 362,000 0.8498 0.112 0.112 0.116 0.107 0.112 3,303,821 0.1096 1.16%
2000-08-23 0 0.860 0.850 0.860 0.860 0.870 450,000 387,500 0.8611 0.111 0.110 0.111 0.111 0.112 3,489,952 0.1110 -1.15%
2000-08-22 0 0.870 0.860 0.870 0.870 0.870 360,000 313,200 0.8700 0.112 0.111 0.112 0.112 0.112 2,791,961 0.1122 0.00%
2000-08-21 0 0.870 0.860 0.880 0.860 0.880 540,000 467,920 0.8665 0.112 0.111 0.113 0.111 0.113 4,187,942 0.1117 4.82%
2000-08-18 0 0.830 0.800 0.850 0.800 0.830 300,000 244,000 0.8133 0.107 0.103 0.110 0.103 0.107 2,326,634 0.1049 6.41%
2000-08-17 0 0.780 0.760 0.800 - - 0 0 - 0.101 0.098 0.103 - - 0 - 0.00%
2000-08-16 0 0.780 0.780 0.800 0.780 0.780 100,000 78,000 0.7800 0.101 0.101 0.103 0.101 0.101 775,545 0.1006 0.00%
2000-08-15 0 0.780 0.780 0.810 0.780 0.780 120,000 93,600 0.7800 0.101 0.101 0.104 0.101 0.101 930,654 0.1006 0.00%
2000-08-14 0 0.780 0.780 0.800 0.780 0.780 48,000 37,440 0.7800 0.101 0.101 0.103 0.101 0.101 372,262 0.1006 -2.50%
2000-08-11 0 0.800 0.800 0.810 - - 0 0 - 0.103 0.103 0.104 - - 0 - 0.00%
2000-08-10 0 0.800 0.780 0.820 - - 0 0 - 0.103 0.101 0.106 - - 0 - 0.00%
2000-08-09 0 0.800 0.770 0.810 - - 0 0 - 0.103 0.099 0.104 - - 0 - 0.00%
2000-08-08 0 0.800 0.790 0.810 0.800 0.800 100,000 80,000 0.8000 0.103 0.102 0.104 0.103 0.103 775,545 0.1032 0.00%
2000-08-07 0 0.800 0.780 0.800 0.800 0.800 200,000 160,000 0.8000 0.103 0.101 0.103 0.103 0.103 1,551,090 0.1032 0.00%
2000-08-04 0 0.800 0.800 0.820 0.800 0.810 140,000 112,400 0.8029 0.103 0.103 0.106 0.103 0.104 1,085,763 0.1035 -2.44%
2000-08-03 0 0.820 0.800 0.820 0.820 0.820 4,000 3,280 0.8200 0.106 0.103 0.106 0.106 0.106 31,022 0.1057 5.13%
2000-08-02 0 0.780 0.770 - 0.770 0.780 126,000 98,180 0.7792 0.101 0.099 - 0.099 0.101 977,186 0.1005 0.00%
2000-08-01 0 0.780 0.780 0.810 0.780 0.780 100,000 78,000 0.7800 0.101 0.101 0.104 0.101 0.101 775,545 0.1006 0.00%
2000-07-31 0 0.780 0.770 0.790 0.780 0.780 50,000 39,000 0.7800 0.101 0.099 0.102 0.101 0.101 387,772 0.1006 -1.27%
2000-07-28 0 0.790 0.770 0.800 - - 0 0 - 0.102 0.099 0.103 - - 0 - 0.00%
2000-07-27 0 0.790 0.760 0.790 0.760 0.790 20,000 15,260 0.7630 0.102 0.098 0.102 0.098 0.102 155,109 0.0984 1.28%
2000-07-26 0 0.780 0.780 0.800 0.760 0.780 92,000 70,920 0.7709 0.101 0.101 0.103 0.098 0.101 713,501 0.0994 -1.27%
2000-07-25 0 0.790 0.760 0.790 0.760 0.790 118,000 90,720 0.7688 0.102 0.098 0.102 0.098 0.102 915,143 0.0991 5.33%
2000-07-24 0 0.750 - 0.790 - - 0 0 - 0.097 - 0.102 - - 0 - 0.00%
2000-07-21 0 0.750 0.750 0.780 0.740 0.740 50,000 37,000 0.7400 0.097 0.097 0.101 0.095 0.095 387,772 0.0954 1.35%
2000-07-20 0 0.740 0.730 - - - 0 0 - 0.095 0.094 - - - 0 - 0.00%
2000-07-19 0 0.740 0.740 0.790 - - 0 0 - 0.095 0.095 0.102 - - 0 - 0.00%
2000-07-18 0 0.740 0.730 0.780 - - 0 0 - 0.095 0.094 0.101 - - 0 - 0.00%
2000-07-17 0 0.740 0.740 0.820 0.740 0.740 6,000 4,440 0.7400 0.095 0.095 0.106 0.095 0.095 46,533 0.0954 -5.13%
2000-07-14 0 0.780 0.760 0.810 - - 0 0 - 0.101 0.098 0.104 - - 0 - 0.00%
2000-07-13 0 0.780 0.760 0.800 0.760 0.780 120,000 93,200 0.7767 0.101 0.098 0.103 0.098 0.101 930,654 0.1001 4.00%
2000-07-12 0 0.750 0.750 0.790 - - 0 0 - 0.097 0.097 0.102 - - 0 - 0.00%
2000-07-11 0 0.750 0.720 0.790 - - 0 0 - 0.097 0.093 0.102 - - 0 - 0.00%
2000-07-10 0 0.750 0.720 0.780 - - 0 0 - 0.097 0.093 0.101 - - 0 - 0.00%
2000-07-07 0 0.750 0.750 0.790 - - 0 0 - 0.097 0.097 0.102 - - 0 - 0.00%
2000-07-06 0 0.750 0.710 - 0.750 0.750 110,000 82,500 0.7500 0.097 0.092 - 0.097 0.097 853,099 0.0967 0.00%
2000-07-05 0 0.750 0.730 0.750 - - 0 0 - 0.097 0.094 0.097 - - 0 - 0.00%
2000-07-04 0 0.750 0.750 0.760 - - 0 0 - 0.097 0.097 0.098 - - 0 - 0.00%
2000-07-03 0 0.750 0.740 0.760 - - 0 0 - 0.097 0.095 0.098 - - 0 - 0.00%
2000-06-30 0 0.750 0.740 0.760 0.750 0.750 200,000 150,000 0.7500 0.097 0.095 0.098 0.097 0.097 1,551,090 0.0967 1.35%
2000-06-29 0 0.740 0.740 0.760 0.740 0.740 100,000 74,000 0.7400 0.095 0.095 0.098 0.095 0.095 775,545 0.0954 0.00%
2000-06-28 0 0.740 0.720 0.760 0.740 0.740 90,000 66,600 0.7400 0.095 0.093 0.098 0.095 0.095 697,990 0.0954 0.00%
2000-06-27 0 0.740 0.720 0.740 0.740 0.740 30,000 22,600 0.7533 0.095 0.093 0.095 0.095 0.095 232,663 0.0971 -2.63%
2000-06-26 0 0.760 0.720 0.760 - - 0 0 - 0.098 0.093 0.098 - - 0 - 0.00%
2000-06-23 0 0.760 0.760 0.800 0.760 0.760 38,000 28,880 0.7600 0.098 0.098 0.103 0.098 0.098 294,707 0.0980 0.00%
2000-06-22 0 0.760 0.720 - - - 0 0 - 0.098 0.093 - - - 0 - 0.00%
2000-06-21 0 0.760 - - 0.760 0.760 100,000 76,000 0.7600 0.098 - - 0.098 0.098 775,545 0.0980 2.70%
2000-06-20 0 0.740 0.700 0.760 - - 0 0 - 0.095 0.090 0.098 - - 0 - 0.00%
2000-06-19 0 0.740 0.740 0.760 0.740 0.740 50,000 37,000 0.7400 0.095 0.095 0.098 0.095 0.095 387,772 0.0954 0.00%
2000-06-16 0 0.740 0.740 0.760 - - 0 0 - 0.095 0.095 0.098 - - 0 - 0.00%
2000-06-15 0 0.740 - 0.760 - - 0 0 - 0.095 - 0.098 - - 0 - 0.00%
2000-06-14 0 0.740 0.740 0.760 0.740 0.740 40,000 29,600 0.7400 0.095 0.095 0.098 0.095 0.095 310,218 0.0954 0.00%
2000-06-13 0 0.740 0.730 0.740 - - 0 0 - 0.095 0.094 0.095 - - 0 - 0.00%
2000-06-12 0 0.740 0.740 0.760 0.740 0.740 100,000 74,000 0.7400 0.095 0.095 0.098 0.095 0.095 775,545 0.0954 2.78%
2000-06-09 0 0.720 0.720 0.740 - - 0 0 - 0.093 0.093 0.095 - - 0 - 0.00%
2000-06-08 0 0.720 0.680 - - - 0 0 - 0.093 0.088 - - - 0 - 0.00%
2000-06-07 0 0.720 0.720 0.750 0.720 0.720 26,000 18,720 0.7200 0.093 0.093 0.097 0.093 0.093 201,642 0.0928 0.00%
2000-06-05 0 0.720 0.680 - - - 0 0 - 0.093 0.088 - - - 0 - 0.00%
2000-06-02 0 0.720 0.710 0.720 - - 0 0 - 0.093 0.092 0.093 - - 0 - 0.00%
2000-06-01 0 0.720 0.710 0.720 - - 0 0 - 0.093 0.092 0.093 - - 0 - 0.00%
2000-05-31 0 0.720 0.710 0.720 0.710 0.720 110,000 78,200 0.7109 0.093 0.092 0.093 0.092 0.093 853,099 0.0917 1.41%
2000-05-30 0 0.710 0.710 0.720 - - 0 0 - 0.092 0.092 0.093 - - 0 - 0.00%
2000-05-29 0 0.710 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
2000-05-26 0 0.710 0.710 - - - 0 0 - 0.092 0.092 - - - 0 - 0.00%
2000-05-25 0 0.710 0.710 0.740 0.710 0.710 70,000 49,700 0.7100 0.092 0.092 0.095 0.092 0.092 542,881 0.0915 -2.74%
2000-05-24 0 0.730 0.720 0.750 0.730 0.730 100,000 73,000 0.7300 0.094 0.093 0.097 0.094 0.094 775,545 0.0941 0.00%
2000-05-23 0 0.730 0.730 - - - 0 0 - 0.094 0.094 - - - 0 - 0.00%
2000-05-22 0 0.730 0.730 0.770 - - 0 0 - 0.094 0.094 0.099 - - 0 - 0.00%
2000-05-19 0 0.730 0.730 - 0.730 0.730 50,000 36,500 0.7300 0.094 0.094 - 0.094 0.094 387,772 0.0941 0.00%
2000-05-18 0 0.730 - - - - 0 0 - 0.094 - - - - 0 - 0.00%
2000-05-17 0 0.730 0.720 - - - 0 0 - 0.094 0.093 - - - 0 - 0.00%
2000-05-16 0 0.730 0.720 0.750 0.730 0.730 100,000 73,000 0.7300 0.094 0.093 0.097 0.094 0.094 775,545 0.0941 0.00%
2000-05-15 0 0.730 0.730 - 0.730 0.730 10,000 7,300 0.7300 0.094 0.094 - 0.094 0.094 77,554 0.0941 -1.35%
2000-05-12 0 0.740 0.720 0.780 0.740 0.740 100,000 74,000 0.7400 0.095 0.093 0.101 0.095 0.095 775,545 0.0954 0.00%
2000-05-10 0 0.740 0.740 0.750 0.740 0.740 50,000 37,000 0.7400 0.095 0.095 0.097 0.095 0.095 387,772 0.0954 -1.33%
2000-05-09 0 0.750 0.740 0.750 - - 0 0 - 0.097 0.095 0.097 - - 0 - 0.00%
2000-05-08 0 0.750 0.710 0.750 0.750 0.750 82,000 61,500 0.7500 0.097 0.092 0.097 0.097 0.097 635,947 0.0967 0.00%
2000-05-05 0 0.750 0.750 0.760 0.750 0.750 294,000 220,500 0.7500 0.097 0.097 0.098 0.097 0.097 2,280,102 0.0967 0.00%
2000-05-04 0 0.750 0.720 0.750 0.750 0.750 100,000 75,000 0.7500 0.097 0.093 0.097 0.097 0.097 775,545 0.0967 0.00%
2000-05-03 0 0.750 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2000-05-02 0 0.750 - 0.770 0.750 0.750 54,000 40,500 0.7500 0.097 - 0.099 0.097 0.097 418,794 0.0967 0.00%
2000-04-28 0 0.750 0.750 - 0.680 0.700 364,000 253,200 0.6956 0.097 0.097 - 0.088 0.090 2,822,983 0.0897 0.00%
2000-04-27 0 0.750 - 0.760 - - 0 0 - 0.097 - 0.098 - - 0 - 0.00%
2000-04-26 0 0.750 0.750 0.770 0.750 0.750 2,000 1,500 0.7500 0.097 0.097 0.099 0.097 0.097 15,511 0.0967 0.00%
2000-04-25 0 0.750 0.750 0.790 - - 0 0 - 0.097 0.097 0.102 - - 0 - 0.00%
2000-04-20 0 0.750 0.750 0.780 0.740 0.750 60,000 44,800 0.7467 0.097 0.097 0.101 0.095 0.097 465,327 0.0963 -1.32%
2000-04-19 0 0.760 0.740 0.760 0.760 0.760 20,000 15,200 0.7600 0.098 0.095 0.098 0.098 0.098 155,109 0.0980 5.56%
2000-04-18 0 0.720 0.720 0.760 - - 0 0 - 0.093 0.093 0.098 - - 0 - 1.41%
2000-04-17 0 0.710 0.670 0.750 0.710 0.710 50,000 35,500 0.7100 0.092 0.086 0.097 0.092 0.092 387,772 0.0915 -5.33%
2000-04-14 0 0.750 0.740 0.850 0.750 0.750 86,000 64,500 0.7500 0.097 0.095 0.110 0.097 0.097 666,969 0.0967 0.00%
2000-04-13 0 0.750 0.750 0.770 0.750 0.760 266,000 202,000 0.7594 0.097 0.097 0.099 0.097 0.098 2,062,949 0.0979 -2.60%
2000-04-12 0 0.770 0.760 0.820 0.770 0.770 50,000 38,500 0.7700 0.099 0.098 0.106 0.099 0.099 387,772 0.0993 0.00%
2000-04-11 0 0.770 0.750 0.840 0.770 0.770 100,000 77,000 0.7700 0.099 0.097 0.108 0.099 0.099 775,545 0.0993 -2.53%
2000-04-10 0 0.790 0.780 0.840 - - 0 0 - 0.102 0.101 0.108 - - 0 - 0.00%
2000-04-07 0 0.790 0.790 - - - 0 0 - 0.102 0.102 - - - 0 - 0.00%
2000-04-06 0 0.790 0.780 0.900 0.790 0.790 50,000 39,500 0.7900 0.102 0.101 0.116 0.102 0.102 387,772 0.1019 -1.25%
2000-04-05 0 0.800 0.760 0.900 - - 0 0 - 0.103 0.098 0.116 - - 0 - 0.00%
2000-04-03 0 0.800 0.800 0.900 0.800 0.800 70,000 56,000 0.8000 0.103 0.103 0.116 0.103 0.103 542,881 0.1032 -4.76%
2000-03-31 0 0.840 - 0.860 - - 0 0 - 0.108 - 0.111 - - 0 - 0.00%
2000-03-30 0 0.840 0.830 0.850 0.830 0.850 200,000 167,900 0.8395 0.108 0.107 0.110 0.107 0.110 1,551,090 0.1082 0.00%
2000-03-29 0 0.840 0.840 0.870 0.840 0.840 20,000 16,800 0.8400 0.108 0.108 0.112 0.108 0.108 155,109 0.1083 -1.18%
2000-03-28 0 0.850 0.840 0.890 - - 0 0 - 0.110 0.108 0.115 - - 0 - 0.00%
2000-03-27 0 0.850 0.830 0.850 0.840 0.850 82,000 69,480 0.8473 0.110 0.107 0.110 0.108 0.110 635,947 0.1093 0.00%
2000-03-24 0 0.850 0.840 0.890 0.840 0.850 60,000 50,900 0.8483 0.110 0.108 0.115 0.108 0.110 465,327 0.1094 -1.16%
2000-03-23 0 0.860 0.830 0.890 0.810 0.860 110,000 90,200 0.8200 0.111 0.107 0.115 0.104 0.111 853,099 0.1057 3.61%
2000-03-22 0 0.830 0.830 0.870 0.810 0.830 184,000 150,300 0.8168 0.107 0.107 0.112 0.104 0.107 1,427,002 0.1053 2.47%
2000-03-21 0 0.810 0.810 - - - 0 0 - 0.104 0.104 - - - 0 - 0.00%
2000-03-20 0 0.810 0.810 - - - 0 0 - 0.104 0.104 - - - 0 - 0.00%
2000-03-17 0 0.810 0.810 - - - 0 0 - 0.104 0.104 - - - 0 - 1.25%
2000-03-16 0 0.800 0.800 0.830 0.800 0.860 144,000 118,440 0.8225 0.103 0.103 0.107 0.103 0.111 1,116,785 0.1061 -4.76%
2000-03-15 0 0.840 0.830 0.870 0.840 0.840 20,000 16,800 0.8400 0.108 0.107 0.112 0.108 0.108 155,109 0.1083 2.44%
2000-03-14 0 0.820 0.820 0.880 0.800 0.860 33,359 27,673 0.8296 0.106 0.106 0.113 0.103 0.111 258,714 0.1070 0.00%
2000-03-13 0 0.820 0.810 0.860 0.820 0.820 70,000 57,400 0.8200 0.106 0.104 0.111 0.106 0.106 542,881 0.1057 0.00%
2000-03-10 0 0.820 0.810 0.850 0.820 0.820 100,000 82,000 0.8200 0.106 0.104 0.110 0.106 0.106 775,545 0.1057 0.00%
2000-03-09 0 0.820 0.820 0.860 0.820 0.820 130,000 106,600 0.8200 0.106 0.106 0.111 0.106 0.106 1,008,208 0.1057 1.23%
2000-03-08 0 0.810 0.810 0.820 0.810 0.810 2,000 1,620 0.8100 0.104 0.104 0.106 0.104 0.104 15,511 0.1044 -1.22%
2000-03-07 0 0.820 0.820 0.870 0.820 0.830 258,000 212,760 0.8247 0.106 0.106 0.112 0.106 0.107 2,000,906 0.1063 -1.20%
2000-03-06 0 0.830 0.830 0.850 0.830 0.870 251,000 212,060 0.8449 0.107 0.107 0.110 0.107 0.112 1,946,618 0.1089 -2.35%
2000-03-03 0 0.850 0.810 0.890 0.800 0.850 124,000 103,100 0.8315 0.110 0.104 0.115 0.103 0.110 961,676 0.1072 8.97%
2000-03-02 0 0.780 0.780 0.800 0.780 0.800 200,000 157,000 0.7850 0.101 0.101 0.103 0.101 0.103 1,551,090 0.1012 -2.50%
2000-03-01 0 0.800 0.800 0.820 0.800 0.820 136,000 109,800 0.8074 0.103 0.103 0.106 0.103 0.106 1,054,741 0.1041 0.00%
2000-02-29 0 0.800 0.780 0.810 0.750 0.800 206,000 159,800 0.7757 0.103 0.101 0.104 0.097 0.103 1,597,622 0.1000 1.27%
2000-02-28 0 0.790 - 0.820 0.780 0.790 30,000 23,600 0.7867 0.102 - 0.106 0.101 0.102 232,663 0.1014 -3.66%
2000-02-25 0 0.820 0.810 0.950 0.810 0.910 312,000 267,100 0.8561 0.106 0.104 0.122 0.104 0.117 2,419,700 0.1104 9.33%
2000-02-24 0 0.750 0.750 - 0.750 0.770 46,000 34,820 0.7570 0.097 0.097 - 0.097 0.099 356,751 0.0976 2.74%
2000-02-23 0 0.730 0.730 - 0.730 0.730 20,000 14,600 0.7300 0.094 0.094 - 0.094 0.094 155,109 0.0941 -2.67%
2000-02-22 0 0.750 0.750 - 0.750 0.750 20,000 15,000 0.7500 0.097 0.097 - 0.097 0.097 155,109 0.0967 -3.85%
2000-02-21 0 0.780 0.780 0.800 0.780 0.800 254,000 201,460 0.7931 0.101 0.101 0.103 0.101 0.103 1,969,884 0.1023 -4.88%
2000-02-18 0 0.820 0.820 - 0.820 0.840 192,000 160,240 0.8346 0.106 0.106 - 0.106 0.108 1,489,046 0.1076 -3.53%
2000-02-17 0 0.850 0.850 0.880 0.850 0.940 464,000 415,100 0.8946 0.110 0.110 0.113 0.110 0.121 3,598,528 0.1154 -5.56%
2000-02-16 0 0.900 0.850 0.900 0.820 0.980 930,000 811,500 0.8726 0.116 0.110 0.116 0.106 0.126 7,212,567 0.1125 15.38%
2000-02-15 0 0.780 0.770 0.820 0.750 0.780 230,000 179,100 0.7787 0.101 0.099 0.106 0.097 0.101 1,783,753 0.1004 4.00%
2000-02-14 0 0.750 0.730 0.790 0.750 0.750 130,000 97,500 0.7500 0.097 0.094 0.102 0.097 0.097 1,008,208 0.0967 0.00%
2000-02-11 0 0.750 - 0.790 - - 0 0 - 0.097 - 0.102 - - 0 - 0.00%
2000-02-10 0 0.750 0.750 - 0.700 0.700 40,000 28,000 0.7000 0.097 0.097 - 0.090 0.090 310,218 0.0903 0.00%
2000-02-09 0 0.750 0.750 0.770 0.740 0.750 292,000 218,000 0.7466 0.097 0.097 0.099 0.095 0.097 2,264,591 0.0963 -2.60%
2000-02-08 0 0.770 0.730 0.800 0.770 0.770 30,000 23,100 0.7700 0.099 0.094 0.103 0.099 0.099 232,663 0.0993 2.67%
2000-02-03 0 0.750 0.730 0.790 - - 0 0 - 0.097 0.094 0.102 - - 0 - 0.00%
2000-02-02 0 0.750 0.750 0.780 0.750 0.780 286,000 219,000 0.7657 0.097 0.097 0.101 0.097 0.101 2,218,058 0.0987 5.63%
2000-02-01 0 0.710 0.710 - 0.690 0.710 354,000 249,940 0.7060 0.092 0.092 - 0.089 0.092 2,745,429 0.0910 1.43%
2000-01-31 0 0.700 0.700 - 0.660 0.700 568,000 383,980 0.6760 0.090 0.090 - 0.085 0.090 4,405,095 0.0872 -1.41%
2000-01-28 0 0.710 0.710 0.760 0.710 0.740 146,000 106,660 0.7305 0.092 0.092 0.098 0.092 0.095 1,132,295 0.0942 -4.05%
2000-01-27 0 0.740 0.700 0.760 0.710 0.740 38,000 27,520 0.7242 0.095 0.090 0.098 0.092 0.095 294,707 0.0934 4.23%
2000-01-26 0 0.710 0.710 0.750 0.700 0.710 120,000 84,200 0.7017 0.092 0.092 0.097 0.090 0.092 930,654 0.0905 1.43%
2000-01-25 0 0.700 0.680 0.720 0.700 0.700 56,000 39,200 0.7000 0.090 0.088 0.093 0.090 0.090 434,305 0.0903 0.00%
2000-01-24 0 0.700 0.700 0.710 0.690 0.710 194,000 135,840 0.7002 0.090 0.090 0.092 0.089 0.092 1,504,557 0.0903 -4.11%
2000-01-21 0 0.730 0.730 0.740 0.640 0.740 418,000 292,460 0.6997 0.094 0.094 0.095 0.083 0.095 3,241,777 0.0902 21.67%
2000-01-20 0 0.600 0.570 - 0.600 0.600 100,000 60,000 0.6000 0.077 0.073 - 0.077 0.077 775,545 0.0774 0.00%
2000-01-19 0 0.600 0.560 0.630 0.600 0.600 200,000 120,000 0.6000 0.077 0.072 0.081 0.077 0.077 1,551,090 0.0774 1.69%
2000-01-18 0 0.590 0.590 0.620 0.590 0.610 220,000 131,800 0.5991 0.076 0.076 0.080 0.076 0.079 1,706,199 0.0772 -1.67%
2000-01-17 0 0.600 0.600 - - - 0 0 - 0.077 0.077 - - - 0 - 0.00%
2000-01-14 0 0.600 0.560 - 0.560 0.600 74,000 42,160 0.5697 0.077 0.072 - 0.072 0.077 573,903 0.0735 1.69%
2000-01-13 0 0.590 - 0.630 - - 0 0 - 0.076 - 0.081 - - 0 - 0.00%
2000-01-12 0 0.590 0.550 0.630 0.590 0.590 2,000 1,180 0.5900 0.076 0.071 0.081 0.076 0.076 15,511 0.0761 3.51%
2000-01-11 0 0.570 - 0.590 - - 0 0 - 0.073 - 0.076 - - 0 - 0.00%
2000-01-10 0 0.570 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2000-01-07 0 0.570 0.550 0.590 - - 0 0 - 0.073 0.071 0.076 - - 0 - 0.00%
2000-01-06 0 0.570 - 0.570 0.570 0.570 8,000 4,560 0.5700 0.073 - 0.073 0.073 0.073 62,044 0.0735 0.00%
2000-01-05 0 0.590 0.560 0.600 - - 0 0 - 0.073 0.070 0.075 - - 0 - 0.00%
2000-01-04 0 0.590 0.570 0.600 0.590 0.590 20,000 11,800 0.5900 0.073 0.071 0.075 0.073 0.073 160,551 0.0735 9.26%
2000-01-03 0 0.540 0.540 0.580 - - 0 0 - 0.067 0.067 0.072 - - 0 - 1.89%
1999-12-30 0 0.530 0.520 - - - 0 0 - 0.066 0.065 - - - 0 - 0.00%
1999-12-29 0 0.530 0.530 - - - 0 0 - 0.066 0.066 - - - 0 - 1.92%
1999-12-28 0 0.520 0.520 - - - 0 0 - 0.065 0.065 - - - 0 - 0.00%
1999-12-24 0 0.520 0.520 - - - 0 0 - 0.065 0.065 - - - 0 - 0.00%
1999-12-23 0 0.520 0.520 0.550 - - 0 0 - 0.065 0.065 0.069 - - 0 - 0.00%
1999-12-22 0 0.520 0.520 - 0.520 0.520 32,000 16,640 0.5200 0.065 0.065 - 0.065 0.065 256,882 0.0648 -3.70%
1999-12-21 0 0.540 0.520 0.570 - - 0 0 - 0.067 0.065 0.071 - - 0 - 0.00%
1999-12-20 0 0.540 0.540 0.560 0.540 0.540 20,000 10,800 0.5400 0.067 0.067 0.070 0.067 0.067 160,551 0.0673 8.00%
1999-12-17 0 0.500 0.490 - - - 0 0 - 0.062 0.061 - - - 0 - 0.00%
1999-12-16 0 0.500 0.500 - 0.500 0.500 30,000 15,000 0.5000 0.062 0.062 - 0.062 0.062 240,827 0.0623 0.00%
1999-12-15 0 0.500 0.480 - - - 0 0 - 0.062 0.060 - - - 0 - 0.00%
1999-12-14 0 0.500 - 0.520 - - 0 0 - 0.062 - 0.065 - - 0 - 0.00%
1999-12-13 0 0.500 0.500 - 0.500 0.500 20,000 10,000 0.5000 0.062 0.062 - 0.062 0.062 160,551 0.0623 0.00%
1999-12-10 0 0.500 0.490 0.540 - - 0 0 - 0.062 0.061 0.067 - - 0 - 0.00%
1999-12-09 0 0.500 0.480 - - - 0 0 - 0.062 0.060 - - - 0 - 0.00%
1999-12-08 0 0.500 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-12-07 0 0.500 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-12-06 0 0.500 0.480 - - - 0 0 - 0.062 0.060 - - - 0 - 0.00%
1999-12-03 0 0.500 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-12-02 0 0.500 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-12-01 0 0.500 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-11-30 0 0.500 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-11-29 0 0.500 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-11-26 0 0.500 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-11-25 0 0.500 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-11-24 0 0.500 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-11-23 0 0.500 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-11-22 0 0.500 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-11-19 0 0.500 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-11-18 0 0.500 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-11-17 0 0.500 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-11-16 0 0.500 0.500 - - - 0 0 - 0.062 0.062 - - - 0 - 0.00%
1999-11-15 0 0.500 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-11-12 0 0.500 0.480 - - - 0 0 - 0.062 0.060 - - - 0 - 0.00%
1999-11-11 0 0.500 0.480 - 0.500 0.500 32,000 16,000 0.5000 0.062 0.060 - 0.062 0.062 256,882 0.0623 -3.85%
1999-11-10 0 0.520 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1999-11-09 0 0.520 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1999-11-08 0 0.520 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1999-11-05 0 0.520 0.520 - 0.520 0.520 16,000 8,320 0.5200 0.065 0.065 - 0.065 0.065 128,441 0.0648 0.00%
1999-11-04 0 0.520 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1999-11-03 0 0.520 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1999-11-02 0 0.520 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1999-11-01 0 0.520 0.485 0.520 0.500 0.520 32,000 16,040 0.5013 0.065 0.060 0.065 0.062 0.065 256,882 0.0624 4.00%
1999-10-29 0 0.500 0.480 0.500 - - 0 0 - 0.062 0.060 0.062 - - 0 - 0.00%
1999-10-28 0 0.500 0.480 0.520 - - 0 0 - 0.062 0.060 0.065 - - 0 - 0.00%
1999-10-27 0 0.500 0.480 0.500 - - 0 0 - 0.062 0.060 0.062 - - 0 - 0.00%
1999-10-26 0 0.500 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-10-25 0 0.500 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-10-22 0 0.500 - - - - 8,000 4,000 0.5000 0.062 - - - - 64,221 0.0623 0.00%
1999-10-21 0 0.500 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-10-20 0 0.500 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-10-19 0 0.500 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-10-15 0 0.500 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-10-14 0 0.500 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-10-13 0 0.500 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-10-12 0 0.500 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-10-11 0 0.500 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-10-08 0 0.500 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-10-07 0 0.500 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-10-06 0 0.500 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-10-05 0 0.500 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-10-04 0 0.500 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-09-30 0 0.500 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-09-29 0 0.500 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-09-28 0 0.500 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-09-27 0 0.500 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-09-24 0 0.500 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-09-23 0 0.500 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-09-22 0 0.500 0.480 - - - 0 0 - 0.062 0.060 - - - 0 - 0.00%
1999-09-21 0 0.500 0.490 - - - 0 0 - 0.062 0.061 - - - 0 - 0.00%
1999-09-20 0 0.500 0.490 - - - 0 0 - 0.062 0.061 - - - 0 - 0.00%
1999-09-17 0 0.500 0.480 - - - 0 0 - 0.062 0.060 - - - 0 - 0.00%
1999-09-15 0 0.500 0.480 - - - 0 0 - 0.062 0.060 - - - 0 - 0.00%
1999-09-14 0 0.500 0.500 0.590 0.500 0.500 2,000 1,000 0.5000 0.062 0.062 0.073 0.062 0.062 16,055 0.0623 -10.71%
1999-09-13 0 0.560 - 0.590 - - 0 0 - 0.070 - 0.073 - - 0 - 0.00%
1999-09-10 0 0.560 - 0.590 - - 0 0 - 0.070 - 0.073 - - 0 - 0.00%
1999-09-09 0 0.560 - 0.590 - - 0 0 - 0.070 - 0.073 - - 0 - 0.00%
1999-09-08 0 0.560 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
1999-09-07 0 0.560 - 0.600 - - 0 0 - 0.070 - 0.075 - - 0 - 0.00%
1999-09-06 0 0.560 - 0.600 - - 0 0 - 0.070 - 0.075 - - 0 - 0.00%
1999-09-03 0 0.560 - 0.560 - - 0 0 - 0.070 - 0.070 - - 0 - 0.00%
1999-09-02 0 0.560 0.520 0.560 0.550 0.560 312,000 174,420 0.5590 0.070 0.065 0.070 0.069 0.070 2,504,602 0.0696 -0.36%
1999-09-01 0 0.600 0.590 0.630 0.570 0.640 334,000 194,340 0.5819 0.070 0.069 0.074 0.067 0.075 2,862,500 0.0679 5.26%
1999-08-31 0 0.570 0.570 0.610 0.550 0.570 176,000 100,200 0.5693 0.067 0.067 0.071 0.064 0.067 1,508,383 0.0664 -1.72%
1999-08-30 0 0.580 0.550 0.600 - - 0 0 - 0.068 0.064 0.070 - - 0 - 0.00%
1999-08-27 0 0.580 0.580 0.620 0.570 0.580 180,000 102,900 0.5717 0.068 0.068 0.072 0.067 0.068 1,542,665 0.0667 1.75%
1999-08-26 0 0.570 0.530 - - - 0 0 - 0.067 0.062 - - - 0 - 0.00%
1999-08-25 0 0.570 0.530 0.570 - - 0 0 - 0.067 0.062 0.067 - - 0 - 0.00%
1999-08-24 0 0.570 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-08-23 0 0.570 0.570 - 0.510 0.530 50,000 26,100 0.5220 0.067 0.067 - 0.060 0.062 428,518 0.0609 1.79%
1999-08-20 0 0.560 0.560 0.600 0.550 0.590 50,000 28,700 0.5740 0.065 0.065 0.070 0.064 0.069 428,518 0.0670 -13.85%
1999-08-19 0 0.650 - 0.650 - - 0 0 - 0.076 - 0.076 - - 0 - -1.52%
1999-08-18 0 0.660 - 0.660 - - 0 0 - 0.077 - 0.077 - - 0 - -2.94%
1999-08-17 0 0.680 - 0.680 - - 0 0 - 0.079 - 0.079 - - 0 - -2.86%
1999-08-16 0 0.700 - 0.700 - - 0 0 - 0.082 - 0.082 - - 0 - -1.41%
1999-08-13 0 0.710 - 0.720 - - 0 0 - 0.083 - 0.084 - - 0 - 0.00%
1999-08-12 0 0.710 - 0.740 - - 0 0 - 0.083 - 0.086 - - 0 - 0.00%
1999-08-11 0 0.710 - 0.740 - - 0 0 - 0.083 - 0.086 - - 0 - 0.00%
1999-08-10 0 0.710 - 0.710 - - 0 0 - 0.083 - 0.083 - - 0 - -1.39%
1999-08-09 0 0.720 - 0.720 0.700 0.740 52,000 37,840 0.7277 0.084 - 0.084 0.082 0.086 445,659 0.0849 2.86%
1999-08-06 0 0.700 - 0.710 0.700 0.740 248,000 178,480 0.7197 0.082 - 0.083 0.082 0.086 2,125,449 0.0840 0.00%
1999-08-05 0 0.700 - 0.700 0.710 0.710 98,000 69,580 0.7100 0.082 - 0.082 0.083 0.083 839,895 0.0828 -1.41%
1999-08-04 0 0.710 - 0.710 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
1999-08-03 0 0.710 - 0.710 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
1999-08-02 0 0.710 - 0.710 0.710 0.710 4,000 2,840 0.7100 0.083 - 0.083 0.083 0.083 34,281 0.0828 5.97%
1999-07-30 0 0.670 - 0.670 - - 0 0 - 0.078 - 0.078 - - 0 - 0.00%
1999-07-29 0 0.670 - 0.670 - - 0 0 - 0.078 - 0.078 - - 0 - 0.00%
1999-07-28 0 0.670 - 0.670 - - 0 0 - 0.078 - 0.078 - - 0 - 0.00%
1999-07-27 0 0.670 - 0.670 - - 0 0 - 0.078 - 0.078 - - 0 - 0.00%
1999-07-26 0 0.670 0.670 - - - 0 0 - 0.078 0.078 - - - 0 - 6.35%
1999-07-23 0 0.630 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1999-07-22 0 0.630 - 0.640 - - 0 0 - 0.074 - 0.075 - - 0 - 0.00%
1999-07-21 0 0.630 - 0.630 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
1999-07-20 0 0.630 - 0.630 - - 0 0 - 0.074 - 0.074 - - 0 - -1.56%
1999-07-19 0 0.640 - 0.640 - - 0 0 - 0.075 - 0.075 - - 0 - 0.00%
1999-07-16 0 0.640 0.640 0.650 - - 0 0 - 0.075 0.075 0.076 - - 0 - 4.92%
1999-07-15 0 0.610 - 0.610 - - 0 0 - 0.071 - 0.071 - - 0 - -1.61%
1999-07-14 0 0.620 - 0.620 0.580 0.640 42,000 25,640 0.6105 0.072 - 0.072 0.068 0.075 359,955 0.0712 10.71%
1999-07-13 0 0.560 0.520 0.560 0.520 0.560 120,000 63,200 0.5267 0.065 0.061 0.065 0.061 0.065 1,028,443 0.0615 12.00%
1999-07-12 0 0.500 0.500 0.530 0.500 0.500 22,000 11,000 0.5000 0.058 0.058 0.062 0.058 0.058 188,548 0.0583 4.17%
1999-07-09 0 0.480 0.465 0.480 0.460 0.480 202,000 93,960 0.4651 0.056 0.054 0.056 0.054 0.056 1,731,212 0.0543 5.49%
1999-07-08 0 0.455 0.450 - - - 0 0 - 0.053 0.053 - - - 0 - 0.00%
1999-07-07 0 0.455 0.450 - - - 0 0 - 0.053 0.053 - - - 0 - 0.00%
1999-07-06 0 0.455 0.500 - 0.445 0.455 64,000 29,080 0.4544 0.053 0.058 - 0.052 0.053 548,503 0.0530 3.41%
1999-07-05 0 0.440 0.440 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
1999-07-02 0 0.440 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1999-06-30 0 0.440 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1999-06-29 0 0.440 0.440 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
1999-06-28 0 0.440 0.420 - - - 0 0 - 0.051 0.049 - - - 0 - 0.00%
1999-06-25 0 0.440 0.440 - 0.440 0.440 490,000 215,600 0.4400 0.051 0.051 - 0.051 0.051 4,199,476 0.0513 0.00%
1999-06-24 0 0.440 0.420 - - - 0 0 - 0.051 0.049 - - - 0 - 0.00%
1999-06-23 0 0.440 0.430 - - - 0 0 - 0.051 0.050 - - - 0 - 0.00%
1999-06-22 0 0.440 0.420 - - - 0 0 - 0.051 0.049 - - - 0 - 0.00%
1999-06-21 0 0.440 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1999-06-17 0 0.440 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1999-06-16 0 0.440 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1999-06-15 0 0.440 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1999-06-14 0 0.440 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1999-06-11 0 0.440 0.420 - - - 0 0 - 0.051 0.049 - - - 0 - 0.00%
1999-06-10 0 0.440 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1999-06-09 0 0.440 0.420 - - - 0 0 - 0.051 0.049 - - - 0 - 0.00%
1999-06-08 0 0.440 0.420 - - - 0 0 - 0.051 0.049 - - - 0 - 0.00%
1999-06-07 0 0.440 0.420 - - - 0 0 - 0.051 0.049 - - - 0 - 0.00%
1999-06-04 0 0.440 0.420 - - - 0 0 - 0.051 0.049 - - - 0 - 0.00%
1999-06-03 0 0.440 0.420 - - - 0 0 - 0.051 0.049 - - - 0 - 0.00%
1999-06-02 0 0.440 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1999-06-01 0 0.440 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1999-05-31 0 0.440 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1999-05-28 0 0.440 0.420 - 0.420 0.440 30,000 13,000 0.4333 0.051 0.049 - 0.049 0.051 257,111 0.0506 0.00%
1999-05-27 0 0.440 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1999-05-26 0 0.440 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1999-05-25 0 0.440 - 0.440 0.440 0.440 44,000 19,360 0.4400 0.051 - 0.051 0.051 0.051 377,096 0.0513 -3.30%
1999-05-24 0 0.455 - 0.460 - - 0 0 - 0.053 - 0.054 - - 0 - 0.00%
1999-05-21 0 0.455 0.440 0.455 0.455 0.455 40,000 18,200 0.4550 0.053 0.051 0.053 0.053 0.053 342,814 0.0531 3.41%
1999-05-20 0 0.440 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1999-05-19 0 0.440 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1999-05-18 0 0.440 - 0.440 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
1999-05-17 0 0.440 - 0.440 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
1999-05-14 0 0.440 - 0.440 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
1999-05-13 0 0.440 - 0.440 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
1999-05-12 0 0.440 - 0.440 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
1999-05-11 0 0.440 - 0.440 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
1999-05-10 0 0.440 - 0.440 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
1999-05-07 0 0.440 - 0.440 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
1999-05-06 0 0.440 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1999-05-05 0 0.440 0.420 0.440 0.440 0.440 120,000 52,800 0.4400 0.051 0.049 0.051 0.051 0.051 1,028,443 0.0513 2.33%
1999-05-04 0 0.430 0.410 0.430 0.430 0.430 50,000 21,500 0.4300 0.050 0.048 0.050 0.050 0.050 428,518 0.0502 4.88%
1999-05-03 0 0.410 0.380 0.420 0.410 0.410 100,000 41,000 0.4100 0.048 0.044 0.049 0.048 0.048 857,036 0.0478 2.50%
1999-04-30 0 0.400 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-04-29 0 0.400 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-04-28 0 0.400 0.360 0.420 0.360 0.400 340,000 131,400 0.3865 0.047 0.042 0.049 0.042 0.047 2,913,922 0.0451 2.56%
1999-04-27 0 0.390 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-04-26 0 0.390 0.380 - - - 0 0 - 0.046 0.044 - - - 0 - 0.00%
1999-04-23 0 0.390 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-04-22 0 0.390 0.390 - 0.390 0.390 92,000 35,880 0.3900 0.046 0.046 - 0.046 0.046 788,473 0.0455 0.00%
1999-04-21 0 0.390 0.370 0.390 - - 0 0 - 0.046 0.043 0.046 - - 0 - 0.00%
1999-04-20 0 0.390 0.360 0.390 0.385 0.390 6,000 2,330 0.3883 0.046 0.042 0.046 0.045 0.046 51,422 0.0453 6.85%
1999-04-19 0 0.365 0.350 0.390 0.365 0.365 40,000 14,600 0.3650 0.043 0.041 0.046 0.043 0.043 342,814 0.0426 -5.19%
1999-04-16 0 0.385 - 0.390 - - 0 0 - 0.045 - 0.046 - - 0 - 0.00%
1999-04-15 0 0.385 - 0.390 - - 0 0 - 0.045 - 0.046 - - 0 - 0.00%
1999-04-14 0 0.385 - 0.390 - - 0 0 - 0.045 - 0.046 - - 0 - 0.00%
1999-04-13 0 0.385 - 0.390 - - 0 0 - 0.045 - 0.046 - - 0 - 0.00%
1999-04-12 0 0.385 - 0.390 - - 0 0 - 0.045 - 0.046 - - 0 - 0.00%
1999-04-09 0 0.385 - 0.390 - - 0 0 - 0.045 - 0.046 - - 0 - 0.00%
1999-04-08 0 0.385 - 0.390 - - 0 0 - 0.045 - 0.046 - - 0 - 0.00%
1999-04-07 0 0.385 - 0.390 - - 0 0 - 0.045 - 0.046 - - 0 - 0.00%
1999-04-01 0 0.385 - 0.390 - - 0 0 - 0.045 - 0.046 - - 0 - 0.00%
1999-03-31 0 0.385 - 0.390 - - 0 0 - 0.045 - 0.046 - - 0 - 0.00%
1999-03-30 0 0.385 - 0.385 - - 0 0 - 0.045 - 0.045 - - 0 - -1.28%
1999-03-29 0 0.390 - 0.390 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
1999-03-26 0 0.390 - 0.390 0.390 0.390 2,000 780 0.3900 0.046 - 0.046 0.046 0.046 17,141 0.0455 0.00%
1999-03-25 0 0.390 - 0.390 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
1999-03-24 0 0.390 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-03-23 0 0.390 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-03-22 0 0.390 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-03-19 0 0.390 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-03-18 0 0.390 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-03-17 0 0.390 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-03-16 0 0.390 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-03-15 0 0.390 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-03-12 0 0.390 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-03-11 0 0.390 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-03-10 0 0.390 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-03-09 0 0.390 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-03-08 0 0.390 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-03-05 0 0.390 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-03-04 0 0.390 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-03-03 0 0.390 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-03-02 0 0.390 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-03-01 0 0.390 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-02-26 0 0.390 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-02-25 0 0.390 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-02-24 0 0.390 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-02-23 0 0.390 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-02-22 0 0.390 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-02-19 0 0.390 0.390 - - - 0 0 - 0.046 0.046 - - - 0 - 0.00%
1999-02-15 0 0.390 0.390 - - - 0 0 - 0.046 0.046 - - - 0 - 0.00%
1999-02-12 0 0.390 0.390 - - - 0 0 - 0.046 0.046 - - - 0 - 0.00%
1999-02-11 0 0.390 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-02-10 0 0.390 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-02-09 0 0.390 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-02-08 0 0.390 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-02-05 0 0.390 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-02-04 0 0.390 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-02-03 0 0.390 - - 0.390 0.390 40,000 15,600 0.3900 0.046 - - 0.046 0.046 342,814 0.0455 -2.50%
1999-02-02 0 0.400 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-02-01 0 0.400 - 0.400 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1999-01-29 0 0.400 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-01-28 0 0.400 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-01-27 0 0.400 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-01-26 0 0.400 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-01-25 0 0.400 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-01-22 0 0.400 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-01-21 0 0.400 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-01-20 0 0.400 - 0.400 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1999-01-19 0 0.400 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-01-18 0 0.400 0.380 0.400 - - 0 0 - 0.047 0.044 0.047 - - 0 - -1.23%
1999-01-15 0 0.405 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-01-14 0 0.405 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-01-13 0 0.405 - 0.405 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1999-01-12 0 0.405 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-01-11 0 0.405 0.385 0.410 - - 0 0 - 0.047 0.045 0.048 - - 0 - 0.00%
1999-01-08 0 0.405 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-01-07 0 0.405 0.400 0.420 - - 0 0 - 0.047 0.047 0.049 - - 0 - 0.00%
1999-01-06 0 0.405 0.405 0.430 0.405 0.405 10,000 4,050 0.4050 0.047 0.047 0.050 0.047 0.047 85,704 0.0473 -4.71%
1999-01-05 0 0.425 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1999-01-04 0 0.425 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-12-31 0 0.425 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-12-30 0 0.425 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-12-29 0 0.425 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-12-28 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-12-24 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-12-23 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-12-22 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-12-21 0 0.440 - - - - 1,000 440 0.4400 0.050 - - - - 8,873 0.0496 0.00%
1998-12-18 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-12-17 0 0.440 0.420 - - - 0 0 - 0.050 0.047 - - - 0 - 0.00%
1998-12-16 0 0.440 0.420 - - - 0 0 - 0.050 0.047 - - - 0 - 0.00%
1998-12-15 0 0.440 0.420 - - - 0 0 - 0.050 0.047 - - - 0 - 0.00%
1998-12-14 0 0.440 0.420 - - - 0 0 - 0.050 0.047 - - - 0 - 0.00%
1998-12-11 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-12-10 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-12-09 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-12-08 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-12-07 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-12-04 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-12-03 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-12-02 0 0.440 0.420 - - - 0 0 - 0.050 0.047 - - - 0 - 0.00%
1998-12-01 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-11-30 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-11-27 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-11-26 0 0.440 0.420 - 0.440 0.440 60,000 26,400 0.4400 0.050 0.047 - 0.050 0.050 532,371 0.0496 0.00%
1998-11-25 0 0.440 0.420 - - - 0 0 - 0.050 0.047 - - - 0 - 0.00%
1998-11-24 0 0.440 0.420 - - - 0 0 - 0.050 0.047 - - - 0 - 0.00%
1998-11-23 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-11-20 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-11-19 0 0.440 0.440 - - - 0 0 - 0.050 0.050 - - - 0 - 0.00%
1998-11-18 0 0.440 0.440 - 0.440 0.440 100,000 44,000 0.4400 0.050 0.050 - 0.050 0.050 887,284 0.0496 0.00%
1998-11-17 0 0.440 0.440 - 0.440 0.440 30,000 13,200 0.4400 0.050 0.050 - 0.050 0.050 266,185 0.0496 -1.12%
1998-11-16 0 0.445 0.445 - - - 0 0 - 0.050 0.050 - - - 0 - 1.14%
1998-11-13 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-11-12 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-11-11 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-11-10 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-11-09 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-11-06 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-11-05 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-11-04 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-11-03 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-11-02 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-10-30 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-10-29 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-10-27 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-10-26 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-10-23 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-10-22 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-10-21 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-10-20 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-10-19 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-10-16 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-10-15 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-10-14 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-10-13 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-10-12 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-10-09 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-10-08 0 0.440 - - - - 1,960,000 862,400 0.4400 0.050 - - - - 17,390,770 0.0496 0.00%
1998-10-07 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-10-05 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-09-30 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-09-29 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-09-28 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-09-25 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-09-24 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-09-23 0 0.440 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-09-22 0 0.440 - 0.440 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
1998-09-21 0 0.440 - 0.440 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
1998-09-18 0 0.440 - 0.440 - - 0 0 - 0.050 - 0.050 - - 0 - -1.12%
1998-09-17 0 0.445 - 0.445 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
1998-09-16 0 0.445 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-09-15 0 0.445 - 0.460 - - 0 0 - 0.050 - 0.052 - - 0 - 0.00%
1998-09-14 0 0.445 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-09-11 0 0.445 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-09-10 0 0.445 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-09-09 0 0.480 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-09-08 0 0.480 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-09-07 0 0.480 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-09-04 0 0.480 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-09-03 0 0.480 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-09-02 0 0.480 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-09-01 0 0.480 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-08-31 0 0.480 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-08-28 0 0.480 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-08-27 0 0.480 - 0.480 0.480 0.480 40,000 19,200 0.4800 0.050 - 0.050 0.050 0.050 382,828 0.0502 2.13%
1998-08-26 0 0.470 0.450 - 0.470 0.470 160,000 75,200 0.4700 0.049 0.047 - 0.049 0.049 1,531,313 0.0491 0.00%
1998-08-25 0 0.470 0.470 - - - 0 0 - 0.049 0.049 - - - 0 - 0.00%
1998-08-24 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-08-21 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-08-20 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-08-19 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-08-18 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-08-14 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-08-13 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-08-12 0 0.470 - 0.480 - - 0 0 - 0.049 - 0.050 - - 0 - 0.00%
1998-08-11 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-08-10 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-08-07 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-08-06 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-08-05 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-08-04 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-08-03 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-07-31 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-07-30 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-07-29 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-07-28 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-07-27 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-07-24 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-07-23 0 0.470 - - - - 310,000 145,700 0.4700 0.049 - - - - 2,966,919 0.0491 0.00%
1998-07-22 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-07-21 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-07-20 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-07-17 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-07-16 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-07-15 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-07-14 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-07-13 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-07-10 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-07-09 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-07-08 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-07-07 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-07-06 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-07-03 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-07-02 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-06-30 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-06-29 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-06-26 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-06-25 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-06-24 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-06-23 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-06-22 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-06-19 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-06-18 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-06-17 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-06-16 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-06-15 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-06-12 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-06-11 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-06-10 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-06-09 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-06-08 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-06-05 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-06-04 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-06-03 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-06-02 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-06-01 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-05-29 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-05-28 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-05-27 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-05-26 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-05-25 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-05-22 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-05-21 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-05-20 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-05-19 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-05-18 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-05-15 0 0.470 - - - - 20,000 9,400 0.4700 0.049 - - - - 191,414 0.0491 0.00%
1998-05-14 0 0.470 0.470 - 0.470 0.470 160,000 75,200 0.4700 0.049 0.049 - 0.049 0.049 1,531,313 0.0491 0.00%
1998-05-13 0 0.470 - 0.470 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
1998-05-12 0 0.470 - 0.470 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
1998-05-11 0 0.470 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-05-08 0 0.470 0.470 - 0.470 0.470 30,000 14,100 0.4700 0.049 0.049 - 0.049 0.049 287,121 0.0491 1.08%
1998-05-07 0 0.465 0.465 - - - 0 0 - 0.049 0.049 - - - 0 - 0.00%
1998-05-06 0 0.465 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-05-05 0 0.465 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-05-04 0 0.465 0.465 - - - 0 0 - 0.049 0.049 - - - 0 - 0.00%
1998-05-01 0 0.465 0.465 0.480 - - 0 0 - 0.049 0.049 0.050 - - 0 - 0.00%
1998-04-30 0 0.465 0.465 - - - 0 0 - 0.049 0.049 - - - 0 - 0.00%
1998-04-29 0 0.465 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-04-28 0 0.465 0.465 - - - 0 0 - 0.049 0.049 - - - 0 - 0.00%
1998-04-27 0 0.465 0.465 - 0.465 0.465 10,000 4,650 0.4650 0.049 0.049 - 0.049 0.049 95,707 0.0486 0.00%
1998-04-24 0 0.465 0.465 - - - 0 0 - 0.049 0.049 - - - 0 - 0.00%
1998-04-23 0 0.465 0.465 - - - 0 0 - 0.049 0.049 - - - 0 - 1.09%
1998-04-22 0 0.460 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
1998-04-21 0 0.460 - - 0.460 0.460 1,000,000 460,000 0.4600 0.048 - - 0.048 0.048 9,570,706 0.0481 0.00%
1998-04-20 0 0.460 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
1998-04-17 0 0.460 0.455 - - - 3,000,000 1,350,000 0.4500 0.048 0.048 - - - 28,712,117 0.0470 0.00%
1998-04-16 0 0.460 0.460 - 0.450 0.450 3,000,000 1,350,000 0.4500 0.048 0.048 - 0.047 0.047 28,712,117 0.0470 2.22%
1998-04-15 0 0.450 0.450 - 0.450 0.450 3,006,000 1,352,700 0.4500 0.047 0.047 - 0.047 0.047 28,769,542 0.0470 0.00%
1998-04-14 0 0.450 - 0.450 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1998-04-09 0 0.450 - 0.450 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1998-04-08 0 0.450 - 0.450 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1998-04-07 0 0.450 - 0.450 0.450 0.450 54,000 24,300 0.4500 0.047 - 0.047 0.047 0.047 516,818 0.0470 0.00%
1998-04-03 0 0.450 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1998-04-02 0 0.450 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1998-04-01 0 0.450 0.450 - - - 0 0 - 0.047 0.047 - - - 0 - 0.00%
1998-03-31 0 0.450 0.450 - - - 0 0 - 0.047 0.047 - - - 0 - 0.00%
1998-03-30 0 0.450 0.450 - - - 0 0 - 0.047 0.047 - - - 0 - 0.00%
1998-03-27 0 0.450 0.450 - - - 0 0 - 0.047 0.047 - - - 0 - 0.00%
1998-03-26 0 0.450 - - 0.450 0.450 250,000 112,500 0.4500 0.047 - - 0.047 0.047 2,392,676 0.0470 0.00%
1998-03-25 0 0.450 - 0.450 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1998-03-24 0 0.450 0.450 - - - 0 0 - 0.047 0.047 - - - 0 - 0.00%
1998-03-23 0 0.450 0.450 - - - 0 0 - 0.047 0.047 - - - 0 - 0.00%
1998-03-20 0 0.450 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1998-03-19 0 0.450 0.450 - - - 0 0 - 0.047 0.047 - - - 0 - 0.00%
1998-03-18 0 0.450 0.450 - - - 0 0 - 0.047 0.047 - - - 0 - 0.00%
1998-03-17 0 0.450 0.450 - - - 0 0 - 0.047 0.047 - - - 0 - 0.00%
1998-03-16 0 0.450 0.450 - - - 0 0 - 0.047 0.047 - - - 0 - 0.00%
1998-03-13 0 0.450 0.450 - 0.450 0.450 46,000 20,700 0.4500 0.047 0.047 - 0.047 0.047 440,252 0.0470 -6.25%
1998-03-12 0 0.480 0.450 - - - 0 0 - 0.050 0.047 - - - 0 - 0.00%
1998-03-11 0 0.480 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-03-10 0 0.480 0.450 - - - 0 0 - 0.050 0.047 - - - 0 - 0.00%
1998-03-09 0 0.480 - - - - 1 1 1.0000 0.050 - - - - 10 0.1045 0.00%
1998-03-06 0 0.480 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-03-05 0 0.480 0.480 - 0.480 0.500 284,000 140,320 0.4941 0.050 0.050 - 0.050 0.052 2,718,080 0.0516 -9.43%
1998-03-04 0 0.530 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1998-03-03 0 0.530 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1998-03-02 0 0.530 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1998-02-27 0 0.530 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1998-02-26 0 0.530 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1998-02-25 0 0.530 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1998-02-24 0 0.530 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1998-02-23 0 0.530 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1998-02-20 0 0.530 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1998-02-19 0 0.530 0.530 0.540 0.530 0.530 200,000 106,000 0.5300 0.055 0.055 0.056 0.055 0.055 1,914,141 0.0554 -3.64%
1998-02-18 0 0.550 - 0.550 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1998-02-17 0 0.550 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1998-02-16 0 0.550 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1998-02-13 0 0.550 - 0.550 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1998-02-12 0 0.550 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1998-02-11 0 0.550 - 0.550 0.550 0.550 250,000 137,500 0.5500 0.057 - 0.057 0.057 0.057 2,392,676 0.0575 0.00%
1998-02-10 0 0.550 - 0.550 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1998-02-09 0 0.550 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1998-02-06 0 0.550 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1998-02-05 0 0.550 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1998-02-04 0 0.550 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1998-02-03 0 0.550 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1998-02-02 0 0.550 - 0.570 - - 0 0 - 0.057 - 0.060 - - 0 - 0.00%
1998-01-27 0 0.550 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1998-01-26 0 0.550 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1998-01-23 0 0.550 0.550 - 0.550 0.550 20,000 11,000 0.5500 0.057 0.057 - 0.057 0.057 191,414 0.0575 0.00%
1998-01-22 0 0.550 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1998-01-21 0 0.550 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1998-01-20 0 0.550 - 0.550 0.550 0.550 200,000 110,000 0.5500 0.057 - 0.057 0.057 0.057 1,914,141 0.0575 0.00%
1998-01-19 0 0.550 - 0.550 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1998-01-16 0 0.550 - 0.570 - - 0 0 - 0.057 - 0.060 - - 0 - 0.00%
1998-01-15 0 0.550 - 0.570 - - 0 0 - 0.057 - 0.060 - - 0 - 0.00%
1998-01-14 0 0.550 - 0.550 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1998-01-13 0 0.550 - 0.550 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1998-01-12 0 0.550 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1998-01-09 0 0.550 0.550 - 0.550 0.550 220,000 121,000 0.5500 0.057 0.057 - 0.057 0.057 2,105,555 0.0575 -1.79%
1998-01-08 0 0.560 0.560 0.610 0.560 0.570 60,000 34,100 0.5683 0.059 0.059 0.064 0.059 0.060 574,242 0.0594 -8.20%
1998-01-07 0 0.610 - 0.610 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
1998-01-06 0 0.610 0.600 0.610 0.610 0.610 300,000 183,000 0.6100 0.064 0.063 0.064 0.064 0.064 2,871,212 0.0637 1.67%
1998-01-05 0 0.600 0.580 0.610 - - 0 0 - 0.063 0.061 0.064 - - 0 - 0.00%
1998-01-02 0 0.600 0.580 0.620 0.600 0.600 144,000 86,400 0.6000 0.063 0.061 0.065 0.063 0.063 1,378,182 0.0627 3.45%
1997-12-31 0 0.580 0.580 0.600 0.580 0.580 256,000 148,480 0.5800 0.061 0.061 0.063 0.061 0.061 2,450,101 0.0606 5.45%
1997-12-30 0 0.550 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1997-12-29 0 0.550 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1997-12-24 0 0.550 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1997-12-23 0 0.550 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1997-12-22 0 0.550 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1997-12-19 0 0.550 0.520 0.550 - - 0 0 - 0.057 0.054 0.057 - - 0 - 0.00%
1997-12-18 0 0.550 0.550 - 0.550 0.550 422,000 232,100 0.5500 0.057 0.057 - 0.057 0.057 4,038,838 0.0575 0.92%
1997-12-17 0 0.560 0.560 - 0.560 0.560 100,000 56,000 0.5600 0.057 0.057 - 0.057 0.057 983,412 0.0569 0.00%
1997-12-16 0 0.560 0.560 0.570 0.560 0.560 282,000 157,920 0.5600 0.057 0.057 0.058 0.057 0.057 2,773,222 0.0569 0.00%
1997-12-15 0 0.560 0.560 - 0.560 0.560 290,000 162,400 0.5600 0.057 0.057 - 0.057 0.057 2,851,895 0.0569 0.00%
1997-12-12 0 0.560 - 0.560 0.560 0.560 100,000 56,000 0.5600 0.057 - 0.057 0.057 0.057 983,412 0.0569 -3.45%
1997-12-11 0 0.580 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1997-12-10 0 0.580 - - 0.580 0.580 200,000 116,000 0.5800 0.059 - - 0.059 0.059 1,966,824 0.0590 -3.33%
1997-12-09 0 0.600 0.570 0.600 0.600 0.600 86,000 51,600 0.6000 0.061 0.058 0.061 0.061 0.061 845,734 0.0610 5.26%
1997-12-08 0 0.570 0.570 0.610 0.570 0.570 130,000 74,100 0.5700 0.058 0.058 0.062 0.058 0.058 1,278,436 0.0580 3.64%
1997-12-05 0 0.550 0.530 - 0.520 0.570 450,000 243,300 0.5407 0.056 0.054 - 0.053 0.058 4,425,354 0.0550 3.77%
1997-12-04 0 0.530 0.530 0.570 0.510 0.520 180,000 93,200 0.5178 0.054 0.054 0.058 0.052 0.053 1,770,142 0.0527 6.00%
1997-12-03 0 0.500 0.500 0.510 0.500 0.500 310,000 155,000 0.5000 0.051 0.051 0.052 0.051 0.051 3,048,577 0.0508 0.00%
1997-12-02 0 0.500 0.500 0.510 0.490 0.500 688,000 343,540 0.4993 0.051 0.051 0.052 0.050 0.051 6,765,874 0.0508 4.17%
1997-12-01 0 0.480 0.480 0.495 0.480 0.500 950,000 461,000 0.4853 0.049 0.049 0.050 0.049 0.051 9,342,414 0.0493 1.05%
1997-11-28 0 0.475 - 0.490 - - 0 0 - 0.048 - 0.050 - - 0 - 0.00%
1997-11-27 0 0.475 - 0.495 0.475 0.475 400,000 190,000 0.4750 0.048 - 0.050 0.048 0.048 3,933,648 0.0483 1.06%
1997-11-26 0 0.470 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
1997-11-25 0 0.470 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
1997-11-24 0 0.470 - 0.490 0.470 0.470 400,000 188,000 0.4700 0.048 - 0.050 0.048 0.048 3,933,648 0.0478 0.00%
1997-11-21 0 0.470 0.470 0.490 - - 0 0 - 0.048 0.048 0.050 - - 0 - 0.00%
1997-11-20 0 0.470 0.470 - 0.470 0.470 80,000 37,600 0.4700 0.048 0.048 - 0.048 0.048 786,730 0.0478 2.17%
1997-11-19 0 0.460 0.460 - 0.460 0.460 200,000 92,000 0.4600 0.047 0.047 - 0.047 0.047 1,966,824 0.0468 0.00%
1997-11-18 0 0.460 0.460 - 0.460 0.460 56,000 25,760 0.4600 0.047 0.047 - 0.047 0.047 550,711 0.0468 4.55%
1997-11-17 0 0.440 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1997-11-14 0 0.440 0.440 - 0.440 0.440 200,000 88,000 0.4400 0.045 0.045 - 0.045 0.045 1,966,824 0.0447 0.00%
1997-11-13 0 0.440 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1997-11-12 0 0.440 0.440 - 0.440 0.440 762,000 335,280 0.4400 0.045 0.045 - 0.045 0.045 7,493,599 0.0447 0.00%
1997-11-11 0 0.440 - 0.460 - - 0 0 - 0.045 - 0.047 - - 0 - 0.00%
1997-11-10 0 0.440 - 0.470 0.440 0.450 400,000 178,000 0.4450 0.045 - 0.048 0.045 0.046 3,933,648 0.0453 -2.22%
1997-11-07 0 0.450 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1997-11-06 0 0.450 - 0.470 - - 0 0 - 0.046 - 0.048 - - 0 - 0.00%
1997-11-05 0 0.450 0.450 0.480 0.450 0.450 130,000 58,500 0.4500 0.046 0.046 0.049 0.046 0.046 1,278,436 0.0458 -6.25%
1997-11-04 0 0.480 0.480 0.490 0.480 0.500 706,000 349,200 0.4946 0.049 0.049 0.050 0.049 0.051 6,942,889 0.0503 -4.00%
1997-11-03 0 0.500 - 0.500 0.500 0.500 50,000 25,000 0.5000 0.051 - 0.051 0.051 0.051 491,706 0.0508 -1.96%
1997-10-31 0 0.510 - 0.540 - - 0 0 - 0.052 - 0.055 - - 0 - 0.00%
1997-10-30 0 0.510 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
1997-10-29 0 0.510 - 0.530 - - 0 0 - 0.052 - 0.054 - - 0 - 0.00%
1997-10-28 0 0.510 - 0.510 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
1997-10-27 0 0.510 - 0.510 0.510 0.520 900,000 465,000 0.5167 0.052 - 0.052 0.052 0.053 8,850,708 0.0525 -5.56%
1997-10-24 0 0.540 - 0.540 0.520 0.540 530,000 282,600 0.5332 0.055 - 0.055 0.053 0.055 5,212,083 0.0542 -1.82%
1997-10-23 0 0.550 - 0.550 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
1997-10-22 0 0.550 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1997-10-21 0 0.550 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1997-10-20 0 0.550 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1997-10-17 0 0.550 - 0.580 - - 0 0 - 0.056 - 0.059 - - 0 - 0.00%
1997-10-16 0 0.550 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1997-10-15 0 0.550 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1997-10-14 0 0.550 0.550 0.580 0.550 0.550 120,000 66,000 0.5500 0.056 0.056 0.059 0.056 0.056 1,180,094 0.0559 -1.79%
1997-10-13 0 0.560 0.560 - 0.560 0.560 50,000 28,000 0.5600 0.057 0.057 - 0.057 0.057 491,706 0.0569 0.00%
1997-10-09 0 0.560 0.540 - 0.560 0.580 480,000 272,800 0.5683 0.057 0.055 - 0.057 0.059 4,720,377 0.0578 -3.45%
1997-10-08 0 0.580 0.580 0.600 0.580 0.580 122,000 70,760 0.5800 0.059 0.059 0.061 0.059 0.059 1,199,763 0.0590 0.00%
1997-10-07 0 0.580 0.580 0.620 0.580 0.600 154,000 90,520 0.5878 0.059 0.059 0.063 0.059 0.061 1,514,454 0.0598 -1.69%
1997-10-06 0 0.590 - 0.590 0.590 0.590 20,000 11,800 0.5900 0.060 - 0.060 0.060 0.060 196,682 0.0600 -3.28%
1997-10-03 0 0.610 - 0.620 0.610 0.620 40,000 24,600 0.6150 0.062 - 0.063 0.062 0.063 393,365 0.0625 -4.69%
1997-09-30 0 0.640 0.620 0.640 0.620 0.650 440,000 281,600 0.6400 0.065 0.063 0.065 0.063 0.066 4,327,013 0.0651 8.47%
1997-09-29 0 0.590 0.530 0.600 0.550 0.590 10,140,000 5,078,600 0.5008 0.060 0.054 0.061 0.056 0.060 99,717,974 0.0509 11.32%
1997-09-26 0 0.530 - 0.570 - - 0 0 - 0.054 - 0.058 - - 0 - 0.00%
1997-09-25 0 0.530 - 0.570 - - 0 0 - 0.054 - 0.058 - - 0 - 0.00%
1997-09-24 0 0.530 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1997-09-23 0 0.530 0.530 0.570 - - 0 0 - 0.054 0.054 0.058 - - 0 - 0.00%
1997-09-22 0 0.530 0.530 0.620 0.530 0.600 390,000 223,700 0.5736 0.054 0.054 0.063 0.054 0.061 3,835,307 0.0583 -14.52%
1997-09-19 0 0.620 - 0.620 - - 0 0 - 0.063 - 0.063 - - 0 - -3.12%
1997-09-18 0 0.640 - 0.650 - - 0 0 - 0.065 - 0.066 - - 0 - 0.00%
1997-09-16 0 0.640 - 0.640 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1997-09-15 0 0.640 0.600 0.640 0.630 0.640 100,000 63,500 0.6350 0.065 0.061 0.065 0.064 0.065 983,412 0.0646 1.59%
1997-09-12 0 0.630 0.630 0.640 0.550 0.630 690,000 418,480 0.6065 0.064 0.064 0.065 0.056 0.064 6,785,543 0.0617 14.55%
1997-09-11 0 0.560 0.560 0.600 0.550 0.600 860,000 484,980 0.5639 0.056 0.056 0.060 0.055 0.060 8,611,113 0.0563 1.82%
1997-09-10 0 0.550 0.520 - 0.540 0.550 310,000 169,800 0.5477 0.055 0.052 - 0.054 0.055 3,104,006 0.0547 10.00%
1997-09-09 0 0.500 - - 0.500 0.500 100,000 50,000 0.5000 0.050 - - 0.050 0.050 1,001,292 0.0499 0.00%
1997-09-08 0 0.500 0.485 - 0.500 0.500 12,000 6,000 0.5000 0.050 0.048 - 0.050 0.050 120,155 0.0499 4.17%
1997-09-05 0 0.480 0.460 - - - 0 0 - 0.048 0.046 - - - 0 - 0.00%
1997-09-04 0 0.480 0.480 - 0.460 0.460 40,000 18,400 0.4600 0.048 0.048 - 0.046 0.046 400,517 0.0459 0.00%
1997-09-03 0 0.480 0.480 0.520 0.480 0.480 160,000 76,800 0.4800 0.048 0.048 0.052 0.048 0.048 1,602,068 0.0479 -4.00%
1997-09-02 0 0.500 - 0.540 0.500 0.500 50,000 25,000 0.5000 0.050 - 0.054 0.050 0.050 500,646 0.0499 -7.41%
1997-09-01 0 0.540 0.530 0.540 0.540 0.540 60,000 32,400 0.5400 0.054 0.053 0.054 0.054 0.054 600,775 0.0539 5.88%
1997-08-29 0 0.510 0.510 - 0.500 0.510 476,000 240,800 0.5059 0.051 0.051 - 0.050 0.051 4,766,151 0.0505 2.00%
1997-08-28 0 0.500 0.490 0.500 0.500 0.500 100,000 50,000 0.5000 0.050 0.049 0.050 0.050 0.050 1,001,292 0.0499 0.00%
1997-08-27 0 0.500 0.485 - 0.485 0.500 120,000 59,700 0.4975 0.050 0.048 - 0.048 0.050 1,201,551 0.0497 0.00%
1997-08-26 0 0.500 0.500 - - - 0 0 - 0.050 0.050 - - - 0 - 0.00%
1997-08-25 0 0.500 0.500 0.530 0.500 0.530 230,000 115,900 0.5039 0.050 0.050 0.053 0.050 0.053 2,302,972 0.0503 -7.41%
1997-08-22 0 0.540 0.530 - 0.520 0.540 376,000 200,520 0.5333 0.054 0.053 - 0.052 0.054 3,764,859 0.0533 1.89%
1997-08-21 0 0.530 0.500 0.530 0.530 0.530 200,000 106,000 0.5300 0.053 0.050 0.053 0.053 0.053 2,002,584 0.0529 -1.85%
1997-08-20 0 0.540 - 0.550 - - 0 0 - 0.054 - 0.055 - - 0 - 0.00%
1997-08-19 0 0.540 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1997-08-15 0 0.540 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1997-08-14 0 0.540 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1997-08-13 0 0.540 - 0.540 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
1997-08-12 0 0.540 - 0.540 0.540 0.540 20,000 10,800 0.5400 0.054 - 0.054 0.054 0.054 200,258 0.0539 0.00%
1997-08-11 0 0.540 0.500 0.550 0.540 0.540 56,000 30,240 0.5400 0.054 0.050 0.055 0.054 0.054 560,724 0.0539 3.85%
1997-08-08 0 0.520 0.480 - 0.500 0.520 160,000 81,000 0.5063 0.052 0.048 - 0.050 0.052 1,602,068 0.0506 8.33%
1997-08-07 0 0.480 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
1997-08-06 0 0.480 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
1997-08-05 0 0.480 0.460 - - - 0 0 - 0.048 0.046 - - - 0 - 0.00%
1997-08-04 0 0.480 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
1997-08-01 0 0.480 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
1997-07-31 0 0.480 - 0.480 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
1997-07-30 0 0.480 0.470 0.500 0.460 0.480 450,000 213,000 0.4733 0.048 0.047 0.050 0.046 0.048 4,505,815 0.0473 5.49%
1997-07-29 0 0.455 0.455 - - - 2,000,000 900,000 0.4500 0.045 0.045 - - - 20,025,844 0.0449 1.11%
1997-07-28 0 0.450 0.450 - - - 0 0 - 0.045 0.045 - - - 0 - 0.00%
1997-07-25 0 0.450 0.450 0.480 - - 0 0 - 0.045 0.045 0.048 - - 0 - 2.27%
1997-07-24 0 0.440 0.440 0.480 0.440 0.440 20,000 8,800 0.4400 0.044 0.044 0.048 0.044 0.044 200,258 0.0439 -4.35%
1997-07-23 0 0.460 - 0.480 - - 0 0 - 0.046 - 0.048 - - 0 - 0.00%
1997-07-22 0 0.460 0.460 0.480 0.460 0.460 50,000 23,000 0.4600 0.046 0.046 0.048 0.046 0.046 500,646 0.0459 -4.17%
1997-07-21 0 0.480 - 0.490 - - 0 0 - 0.048 - 0.049 - - 0 - 0.00%
1997-07-18 0 0.480 0.450 0.490 0.480 0.490 150,000 72,500 0.4833 0.048 0.045 0.049 0.048 0.049 1,501,938 0.0483 2.13%
1997-07-17 0 0.470 0.450 0.490 - - 0 0 - 0.047 0.045 0.049 - - 0 - 0.00%
1997-07-16 0 0.470 0.470 0.500 0.470 0.490 250,000 119,500 0.4780 0.047 0.047 0.050 0.047 0.049 2,503,230 0.0477 -4.08%
1997-07-15 0 0.490 0.480 0.500 0.490 0.490 220,000 107,800 0.4900 0.049 0.048 0.050 0.049 0.049 2,202,843 0.0489 -1.01%
1997-07-14 0 0.495 - 0.500 - - 0 0 - 0.049 - 0.050 - - 0 - 0.00%
1997-07-11 0 0.495 - 0.495 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
1997-07-10 0 0.495 - 0.500 - - 0 0 - 0.049 - 0.050 - - 0 - 0.00%
1997-07-09 0 0.495 0.480 - 0.480 0.495 384,000 185,520 0.4831 0.049 0.048 - 0.048 0.049 3,844,962 0.0483 4.21%
1997-07-08 0 0.475 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1997-07-07 0 0.475 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1997-07-04 0 0.475 - 0.500 - - 0 0 - 0.047 - 0.050 - - 0 - 0.00%
1997-07-03 0 0.475 - 0.475 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1997-06-27 0 0.475 - 0.475 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1997-06-26 0 0.475 - 0.480 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
1997-06-25 0 0.475 0.475 0.480 0.470 0.475 348,000 164,300 0.4721 0.047 0.047 0.048 0.047 0.047 3,484,497 0.0472 0.00%
1997-06-24 0 0.475 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1997-06-23 0 0.475 - 0.475 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1997-06-20 0 0.475 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1997-06-19 0 0.475 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1997-06-18 0 0.475 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1997-06-17 0 0.475 - 0.485 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
1997-06-16 0 0.475 - 0.485 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
1997-06-13 0 0.475 - 0.475 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1997-06-12 0 0.475 - 0.475 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1997-06-11 0 0.475 - 0.475 0.480 0.480 700,000 336,000 0.4800 0.047 - 0.047 0.048 0.048 7,009,045 0.0479 -1.04%
1997-06-10 0 0.480 - 0.490 0.480 0.480 30,000 14,400 0.4800 0.048 - 0.049 0.048 0.048 300,388 0.0479 -2.04%
1997-06-06 0 0.490 0.490 - 0.485 0.485 100,000 48,500 0.4850 0.049 0.049 - 0.048 0.048 1,001,292 0.0484 2.08%
1997-06-05 0 0.480 0.480 - 0.480 0.480 180,000 86,400 0.4800 0.048 0.048 - 0.048 0.048 1,802,326 0.0479 1.05%
1997-06-04 0 0.475 0.475 - 0.475 0.475 50,000 23,750 0.4750 0.047 0.047 - 0.047 0.047 500,646 0.0474 -1.04%
1997-06-03 0 0.480 0.475 0.500 0.480 0.480 300,000 144,000 0.4800 0.048 0.047 0.050 0.048 0.048 3,003,877 0.0479 0.00%
1997-06-02 0 0.480 0.480 - 0.480 0.480 70,000 33,600 0.4800 0.048 0.048 - 0.048 0.048 700,905 0.0479 -2.04%
1997-05-30 0 0.490 0.475 0.490 0.470 0.490 1,400,000 679,500 0.4854 0.049 0.047 0.049 0.047 0.049 14,018,091 0.0485 6.52%
1997-05-29 0 0.460 0.460 0.470 0.450 0.450 185,000 83,220 0.4498 0.046 0.046 0.047 0.045 0.045 1,852,391 0.0449 -2.13%
1997-05-28 0 0.470 0.470 0.490 0.470 0.480 820,000 386,400 0.4712 0.047 0.047 0.049 0.047 0.048 8,210,596 0.0471 2.17%
1997-05-27 0 0.460 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1997-05-26 0 0.460 0.455 - - - 0 0 - 0.046 0.045 - - - 0 - 0.00%
1997-05-23 0 0.460 0.460 - 0.460 0.460 30,000 13,800 0.4600 0.046 0.046 - 0.046 0.046 300,388 0.0459 -2.13%
1997-05-22 0 0.470 0.470 - - - 0 0 - 0.047 0.047 - - - 0 - 0.00%
1997-05-21 0 0.470 0.470 0.490 0.470 0.470 394,000 185,180 0.4700 0.047 0.047 0.049 0.047 0.047 3,945,091 0.0469 0.00%
1997-05-20 0 0.470 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1997-05-19 0 0.470 - 0.470 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1997-05-16 0 0.470 0.470 0.480 0.455 0.470 22,000 10,310 0.4686 0.047 0.047 0.048 0.045 0.047 220,284 0.0468 0.00%
1997-05-15 0 0.470 - 0.470 0.470 0.480 1,000,000 473,000 0.4730 0.047 - 0.047 0.047 0.048 10,012,922 0.0472 -2.08%
1997-05-14 0 0.480 0.470 - 0.470 0.480 220,000 104,400 0.4745 0.048 0.047 - 0.047 0.048 2,202,843 0.0474 4.35%
1997-05-13 0 0.460 - 0.480 - - 0 0 - 0.046 - 0.048 - - 0 - 0.00%
1997-05-12 0 0.460 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1997-05-09 0 0.460 - 0.480 - - 0 0 - 0.046 - 0.048 - - 0 - 0.00%
1997-05-08 0 0.460 - 0.480 0.460 0.460 50,000 23,000 0.4600 0.046 - 0.048 0.046 0.046 500,646 0.0459 -3.16%
1997-05-07 0 0.475 - 0.480 0.475 0.475 150,000 71,250 0.4750 0.047 - 0.048 0.047 0.047 1,501,938 0.0474 0.00%
1997-05-06 0 0.475 0.475 - - - 0 0 - 0.047 0.047 - - - 0 - 2.15%
1997-05-05 0 0.465 0.450 0.465 0.460 0.465 84,000 38,810 0.4620 0.046 0.045 0.046 0.046 0.046 841,085 0.0461 1.09%
1997-05-02 0 0.460 0.455 0.480 0.420 0.460 524,000 230,460 0.4398 0.046 0.045 0.048 0.042 0.046 5,246,771 0.0439 9.52%
1997-05-01 0 0.420 0.420 0.440 0.420 0.420 70,000 29,400 0.4200 0.042 0.042 0.044 0.042 0.042 700,905 0.0419 2.44%
1997-04-30 0 0.410 0.410 0.420 0.410 0.410 260,000 106,600 0.4100 0.041 0.041 0.042 0.041 0.041 2,603,360 0.0409 0.00%
1997-04-29 0 0.410 0.400 - 0.400 0.410 200,000 81,100 0.4055 0.041 0.040 - 0.040 0.041 2,002,584 0.0405 2.50%
1997-04-28 0 0.400 - 0.400 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1997-04-25 0 0.400 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1997-04-24 0 0.400 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1997-04-23 0 0.400 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1997-04-22 0 0.400 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1997-04-21 0 0.400 - 0.400 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1997-04-18 0 0.400 - 0.400 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1997-04-17 0 0.400 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1997-04-16 0 0.400 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1997-04-15 0 0.400 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1997-04-14 0 0.400 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1997-04-11 0 0.400 - 0.410 0.400 0.400 100,000 40,000 0.4000 0.040 - 0.041 0.040 0.040 1,001,292 0.0399 2.56%
1997-04-10 0 0.390 0.370 0.410 - - 0 0 - 0.039 0.037 0.041 - - 0 - 0.00%
1997-04-09 0 0.390 0.390 0.410 0.390 0.390 60,000 23,400 0.3900 0.039 0.039 0.041 0.039 0.039 600,775 0.0389 -4.88%
1997-04-08 0 0.410 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1997-04-07 0 0.410 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1997-04-04 0 0.410 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1997-04-03 0 0.410 - 0.410 - - 0 0 - 0.041 - 0.041 - - 0 - -4.65%
1997-04-02 0 0.430 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1997-04-01 0 0.430 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1997-03-27 0 0.430 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1997-03-26 0 0.430 - 0.430 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
1997-03-25 0 0.430 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1997-03-24 0 0.430 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1997-03-21 0 0.430 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1997-03-20 0 0.430 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1997-03-19 0 0.430 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1997-03-18 0 0.430 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1997-03-17 0 0.430 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1997-03-14 0 0.430 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1997-03-13 0 0.430 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1997-03-12 0 0.430 - 0.430 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
1997-03-11 0 0.430 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1997-03-10 0 0.430 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1997-03-07 0 0.430 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1997-03-06 0 0.430 - 0.430 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
1997-03-05 0 0.430 - 0.450 - - 0 0 - 0.043 - 0.045 - - 0 - 0.00%
1997-03-04 0 0.430 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1997-03-03 0 0.430 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1997-02-28 0 0.430 - 0.430 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
1997-02-27 0 0.430 - 0.430 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
1997-02-26 0 0.430 - 0.430 - - 0 0 - 0.043 - 0.043 - - 0 - -2.27%
1997-02-25 0 0.440 - 0.440 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
1997-02-24 0 0.440 - 0.440 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
1997-02-21 0 0.440 - 0.440 0.440 0.440 110,000 46,400 0.4218 0.044 - 0.044 0.044 0.044 1,101,421 0.0421 4.76%
1997-02-20 0 0.420 - 0.440 0.420 0.420 200,000 84,000 0.4200 0.042 - 0.044 0.042 0.042 2,002,584 0.0419 0.00%
1997-02-19 0 0.420 - 0.420 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
1997-02-18 0 0.420 - 0.440 - - 0 0 - 0.042 - 0.044 - - 0 - 0.00%
1997-02-17 0 0.420 - 0.440 - - 0 0 - 0.042 - 0.044 - - 0 - 0.00%
1997-02-14 0 0.420 - 0.440 - - 0 0 - 0.042 - 0.044 - - 0 - 0.00%
1997-02-13 0 0.420 - 0.420 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
1997-02-12 0 0.420 - 0.420 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
1997-02-11 0 0.420 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
1997-02-10 0 0.420 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
1997-02-05 0 0.420 - 0.420 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
1997-02-04 0 0.420 - 0.420 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
1997-02-03 0 0.420 - 0.420 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
1997-01-31 0 0.420 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
1997-01-30 0 0.420 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
1997-01-29 0 0.420 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
1997-01-28 0 0.420 0.420 - - - 0 0 - 0.042 0.042 - - - 0 - 0.00%
1997-01-27 0 0.420 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
1997-01-24 0 0.420 0.420 - - - 0 0 - 0.042 0.042 - - - 0 - 0.00%
1997-01-23 0 0.420 0.420 0.435 0.420 0.425 86,000 36,370 0.4229 0.042 0.042 0.043 0.042 0.042 861,111 0.0422 0.00%
1997-01-22 0 0.420 0.400 0.420 0.420 0.420 120,000 50,400 0.4200 0.042 0.040 0.042 0.042 0.042 1,201,551 0.0419 6.33%
1997-01-21 0 0.395 0.385 - - - 0 0 - 0.039 0.038 - - - 0 - 0.00%
1997-01-20 0 0.395 0.390 0.400 0.395 0.395 100,000 39,500 0.3950 0.039 0.039 0.040 0.039 0.039 1,001,292 0.0394 2.60%
1997-01-17 0 0.385 - 0.400 - - 0 0 - 0.038 - 0.040 - - 0 - 0.00%
1997-01-16 0 0.385 0.380 - 0.375 0.385 90,000 34,300 0.3811 0.038 0.038 - 0.037 0.038 901,163 0.0381 2.67%
1997-01-15 0 0.375 0.375 - - - 0 0 - 0.037 0.037 - - - 0 - 4.17%
1997-01-14 0 0.360 0.360 0.400 0.360 0.380 300,000 111,000 0.3700 0.036 0.036 0.040 0.036 0.038 3,003,877 0.0370 -5.26%
1997-01-13 0 0.380 0.380 0.400 0.380 0.380 50,000 19,000 0.3800 0.038 0.038 0.040 0.038 0.038 500,646 0.0380 -2.56%
1997-01-10 0 0.390 0.380 0.400 - - 0 0 - 0.039 0.038 0.040 - - 0 - 0.00%
1997-01-09 0 0.390 0.390 0.400 0.390 0.390 560,000 223,400 0.3989 0.039 0.039 0.040 0.039 0.039 5,607,236 0.0398 0.00%
1997-01-08 0 0.390 0.390 0.400 0.380 0.400 398,000 155,220 0.3900 0.039 0.039 0.040 0.038 0.040 3,985,143 0.0389 -2.50%
1997-01-07 0 0.400 0.370 0.400 0.380 0.400 450,000 175,000 0.3889 0.040 0.037 0.040 0.038 0.040 4,505,815 0.0388 2.56%
1997-01-06 0 0.390 0.390 0.400 0.390 0.390 152,000 59,280 0.3900 0.039 0.039 0.040 0.039 0.039 1,521,964 0.0389 -2.50%
1997-01-03 0 0.400 0.385 0.400 0.385 0.400 350,000 137,150 0.3919 0.040 0.038 0.040 0.038 0.040 3,504,523 0.0391 -4.76%
1997-01-02 0 0.420 - 0.420 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
1996-12-31 0 0.420 0.410 0.420 - - 0 0 - 0.042 0.041 0.042 - - 0 - -4.55%
1996-12-30 0 0.440 - 0.440 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
1996-12-27 0 0.440 - 0.460 - - 0 0 - 0.044 - 0.046 - - 0 - 0.00%
1996-12-24 0 0.440 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1996-12-23 0 0.440 0.435 0.440 0.440 0.440 100,000 44,000 0.4400 0.044 0.043 0.044 0.044 0.044 1,001,292 0.0439 1.15%
1996-12-20 0 0.435 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1996-12-19 0 0.435 - 0.450 - - 0 0 - 0.043 - 0.045 - - 0 - 0.00%
1996-12-18 0 0.440 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1996-12-17 0 0.440 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1996-12-16 0 0.440 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1996-12-13 0 0.440 - - - - 2,000 880 0.4400 0.043 - - - - 20,256 0.0434 0.00%
1996-12-12 0 0.440 0.440 0.480 0.440 0.460 228,000 104,320 0.4575 0.043 0.043 0.047 0.043 0.045 2,309,187 0.0452 -8.33%
1996-12-11 0 0.480 - 0.480 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1996-12-10 0 0.480 - 0.480 0.480 0.480 400,000 192,000 0.4800 0.047 - 0.047 0.047 0.047 4,051,205 0.0474 0.00%
1996-12-09 0 0.480 - 0.480 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1996-12-06 0 0.480 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1996-12-05 0 0.480 - 0.480 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1996-12-04 0 0.480 - 0.500 - - 0 0 - 0.047 - 0.049 - - 0 - 0.00%
1996-12-03 0 0.480 - 0.500 - - 0 0 - 0.047 - 0.049 - - 0 - 0.00%
1996-12-02 0 0.480 - 0.480 0.480 0.500 390,000 192,000 0.4923 0.047 - 0.047 0.047 0.049 3,949,925 0.0486 -7.69%
1996-11-29 0 0.520 - 0.520 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
1996-11-28 0 0.520 - 0.520 0.520 0.520 200,000 104,000 0.5200 0.051 - 0.051 0.051 0.051 2,025,603 0.0513 4.00%
1996-11-27 0 0.500 - 0.520 0.500 0.500 60,000 30,000 0.5000 0.049 - 0.051 0.049 0.049 607,681 0.0494 -7.41%
1996-11-26 0 0.540 0.500 0.540 0.540 0.550 500,000 272,000 0.5440 0.053 0.049 0.053 0.053 0.054 5,064,006 0.0537 -1.82%
1996-11-25 0 0.550 - 0.550 0.540 0.550 200,000 109,900 0.5495 0.054 - 0.054 0.053 0.054 2,025,603 0.0543 0.00%
1996-11-22 0 0.550 0.530 0.550 0.520 0.550 70,000 37,480 0.5354 0.054 0.052 0.054 0.051 0.054 708,961 0.0529 3.77%
1996-11-21 0 0.530 0.500 0.540 0.470 0.550 1,220,000 619,650 0.5079 0.052 0.049 0.053 0.046 0.054 12,356,176 0.0501 13.98%
1996-11-20 0 0.465 0.430 0.470 0.455 0.465 180,000 82,900 0.4606 0.046 0.042 0.046 0.045 0.046 1,823,042 0.0455 5.68%
1996-11-19 0 0.440 0.440 0.450 0.420 0.440 206,000 88,020 0.4273 0.043 0.043 0.044 0.041 0.043 2,086,371 0.0422 10.00%
1996-11-18 0 0.400 0.400 - 0.385 0.400 122,000 48,770 0.3998 0.039 0.039 - 0.038 0.039 1,235,618 0.0395 3.90%
1996-11-15 0 0.385 0.385 0.400 0.380 0.385 86,000 32,860 0.3821 0.038 0.038 0.039 0.038 0.038 871,009 0.0377 -1.28%
1996-11-14 0 0.390 0.385 0.390 0.390 0.390 50,000 19,500 0.3900 0.039 0.038 0.039 0.039 0.039 506,401 0.0385 0.00%
1996-11-13 0 0.390 0.380 0.390 0.390 0.390 26,000 10,140 0.3900 0.039 0.038 0.039 0.039 0.039 263,328 0.0385 4.00%
1996-11-12 0 0.375 0.365 0.375 0.375 0.375 216,000 81,000 0.3750 0.037 0.036 0.037 0.037 0.037 2,187,651 0.0370 2.74%
1996-11-11 0 0.365 0.365 0.380 0.365 0.365 348,000 127,020 0.3650 0.036 0.036 0.038 0.036 0.036 3,524,549 0.0360 -1.35%
1996-11-08 0 0.370 - 0.375 0.370 0.375 400,000 149,000 0.3725 0.037 - 0.037 0.037 0.037 4,051,205 0.0368 2.78%
1996-11-07 0 0.360 0.360 0.380 0.360 0.360 192,000 69,120 0.3600 0.036 0.036 0.038 0.036 0.036 1,944,578 0.0355 2.86%
1996-11-06 0 0.350 0.350 0.370 0.350 0.350 200,000 70,000 0.3500 0.035 0.035 0.037 0.035 0.035 2,025,603 0.0346 9.38%
1996-11-05 0 0.320 0.320 0.350 0.320 0.340 250,000 84,000 0.3360 0.032 0.032 0.035 0.032 0.034 2,532,003 0.0332 0.00%
1996-11-04 0 0.320 0.320 0.340 - - 0 0 - 0.032 0.032 0.034 - - 0 - 0.00%
1996-11-01 0 0.320 0.320 - - - 0 0 - 0.032 0.032 - - - 0 - 0.00%
1996-10-31 0 0.320 0.320 0.330 0.310 0.310 40,000 12,400 0.3100 0.032 0.032 0.033 0.031 0.031 405,121 0.0306 3.23%
1996-10-30 0 0.310 0.310 0.330 0.310 0.310 100,000 31,000 0.3100 0.031 0.031 0.033 0.031 0.031 1,012,801 0.0306 0.00%
1996-10-29 0 0.310 0.310 0.330 0.310 0.320 120,000 38,200 0.3183 0.031 0.031 0.033 0.031 0.032 1,215,362 0.0314 0.00%
1996-10-28 0 0.310 0.310 0.320 - - 0 0 - 0.031 0.031 0.032 - - 0 - 0.00%
1996-10-25 0 0.310 0.310 0.320 - - 0 0 - 0.031 0.031 0.032 - - 0 - 0.00%
1996-10-24 0 0.310 - 0.320 - - 0 0 - 0.031 - 0.032 - - 0 - 0.00%
1996-10-23 0 0.310 0.300 0.320 0.310 0.320 300,000 95,000 0.3167 0.031 0.030 0.032 0.031 0.032 3,038,404 0.0313 0.00%
1996-10-22 0 0.310 0.310 0.330 0.290 0.310 200,000 60,000 0.3000 0.031 0.031 0.033 0.029 0.031 2,025,603 0.0296 8.77%
1996-10-18 0 0.285 0.285 - 0.280 0.285 130,000 36,550 0.2812 0.028 0.028 - 0.028 0.028 1,316,642 0.0278 -3.39%
1996-10-17 0 0.295 0.280 - 0.270 0.295 286,000 81,720 0.2857 0.029 0.028 - 0.027 0.029 2,896,612 0.0282 5.36%
1996-10-16 0 0.280 0.260 0.290 0.280 0.280 300,000 84,000 0.2800 0.028 0.026 0.029 0.028 0.028 3,038,404 0.0276 3.70%
1996-10-15 0 0.270 0.265 0.275 0.270 0.270 100,000 27,000 0.2700 0.027 0.026 0.027 0.027 0.027 1,012,801 0.0267 8.00%
1996-10-14 0 0.250 0.250 0.270 - - 0 0 - 0.025 0.025 0.027 - - 0 - 0.00%
1996-10-11 0 0.250 0.250 0.270 0.250 0.250 654,000 163,500 0.2500 0.025 0.025 0.027 0.025 0.025 6,623,720 0.0247 0.00%
1996-10-10 0 0.250 - 0.250 - - 0 0 - 0.025 - 0.025 - - 0 - 0.00%
1996-10-09 0 0.250 - 0.250 0.255 0.255 2,000 510 0.2550 0.025 - 0.025 0.025 0.025 20,256 0.0252 0.00%
1996-10-08 0 0.250 - 0.255 - - 0 0 - 0.025 - 0.025 - - 0 - 0.00%
1996-10-07 0 0.250 - 0.255 - - 0 0 - 0.025 - 0.025 - - 0 - 0.00%
1996-10-04 0 0.250 0.250 - - - 0 0 - 0.025 0.025 - - - 0 - 2.04%
1996-10-03 0 0.245 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1996-10-02 0 0.245 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1996-10-01 0 0.245 0.245 0.250 0.245 0.245 248,000 60,760 0.2450 0.024 0.024 0.025 0.024 0.024 2,511,747 0.0242 0.00%
1996-09-30 0 0.245 - 0.245 0.246 0.246 50,000 12,300 0.2460 0.024 - 0.024 0.024 0.024 506,401 0.0243 -2.00%
1996-09-27 0 0.250 - 0.255 0.250 0.260 510,000 128,300 0.2516 0.025 - 0.025 0.025 0.026 5,165,287 0.0248 0.40%
1996-09-26 0 0.249 0.246 0.250 0.249 0.249 100,000 24,900 0.2490 0.025 0.024 0.025 0.025 0.025 1,012,801 0.0246 1.63%
1996-09-25 0 0.245 0.245 0.250 0.245 0.250 240,000 59,300 0.2471 0.024 0.024 0.025 0.024 0.025 2,430,723 0.0244 -5.77%
1996-09-24 0 0.260 0.250 0.260 0.250 0.260 100,000 25,500 0.2550 0.026 0.025 0.026 0.025 0.026 1,012,801 0.0252 -3.70%
1996-09-23 0 0.270 - 0.270 - - 0 0 - 0.027 - 0.027 - - 0 - 0.00%
1996-09-20 0 0.270 0.260 0.270 0.270 0.270 300,000 81,000 0.2700 0.027 0.026 0.027 0.027 0.027 3,038,404 0.0267 0.00%
1996-09-19 0 0.270 0.265 0.270 0.270 0.270 200,000 54,000 0.2700 0.027 0.026 0.027 0.027 0.027 2,025,603 0.0267 -1.82%
1996-09-18 0 0.275 0.260 0.280 - - 0 0 - 0.027 0.026 0.028 - - 0 - 0.00%
1996-09-17 0 0.275 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
1996-09-16 0 0.275 - 0.290 - - 0 0 - 0.027 - 0.029 - - 0 - 0.00%
1996-09-13 0 0.275 - 0.280 - - 0 0 - 0.027 - 0.028 - - 0 - 0.00%
1996-09-12 0 0.275 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
1996-09-11 0 0.275 - 0.280 - - 0 0 - 0.027 - 0.028 - - 0 - 0.00%
1996-09-10 0 0.275 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
1996-09-09 0 0.275 0.275 0.285 0.275 0.275 100,000 27,500 0.2750 0.027 0.027 0.028 0.027 0.027 1,012,801 0.0272 0.00%
1996-09-06 0 0.275 - 0.285 - - 0 0 - 0.027 - 0.028 - - 0 - 0.00%
1996-09-05 0 0.275 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
1996-09-04 0 0.275 - 0.285 - - 0 0 - 0.027 - 0.028 - - 0 - 0.00%
1996-09-03 0 0.275 0.255 0.280 0.275 0.280 200,000 55,500 0.2775 0.027 0.025 0.028 0.027 0.028 2,025,603 0.0274 -1.79%
1996-09-02 0 0.280 0.280 0.290 0.280 0.280 40,000 11,200 0.2800 0.028 0.028 0.029 0.028 0.028 405,121 0.0276 0.00%
1996-08-30 0 0.280 0.275 0.290 - - 0 0 - 0.028 0.027 0.029 - - 0 - 0.00%
1996-08-29 0 0.280 0.260 - 0.280 0.280 100,000 28,000 0.2800 0.028 0.026 - 0.028 0.028 1,012,801 0.0276 5.66%
1996-08-28 0 0.265 0.265 - 0.260 0.265 90,000 23,750 0.2639 0.026 0.026 - 0.026 0.026 911,521 0.0261 0.00%
1996-08-27 0 0.265 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
1996-08-23 0 0.265 - 0.270 - - 0 0 - 0.026 - 0.027 - - 0 - 0.00%
1996-08-22 0 0.265 - 0.280 - - 0 0 - 0.026 - 0.028 - - 0 - 0.00%
1996-08-21 0 0.265 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
1996-08-20 0 0.265 - 0.270 - - 0 0 - 0.026 - 0.027 - - 0 - 0.00%
1996-08-19 0 0.265 - 0.275 - - 0 0 - 0.026 - 0.027 - - 0 - 0.00%
1996-08-16 0 0.265 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
1996-08-15 0 0.265 - 0.280 - - 0 0 - 0.026 - 0.028 - - 0 - 0.00%
1996-08-14 0 0.265 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
1996-08-13 0 0.265 - 0.280 - - 0 0 - 0.026 - 0.028 - - 0 - 0.00%
1996-08-12 0 0.265 - 0.280 - - 0 0 - 0.026 - 0.028 - - 0 - 0.00%
1996-08-09 0 0.265 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
1996-08-08 0 0.265 - 0.280 - - 0 0 - 0.026 - 0.028 - - 0 - 0.00%
1996-08-07 0 0.265 0.265 0.280 - - 0 0 - 0.026 0.026 0.028 - - 0 - 1.92%
1996-08-06 0 0.260 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
1996-08-05 0 0.260 - 0.280 - - 0 0 - 0.026 - 0.028 - - 0 - 0.00%
1996-08-02 0 0.260 - 0.280 - - 0 0 - 0.026 - 0.028 - - 0 - 0.00%
1996-08-01 0 0.260 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
1996-07-31 0 0.260 - 0.280 - - 0 0 - 0.026 - 0.028 - - 0 - 0.00%
1996-07-30 0 0.260 - 0.280 - - 0 0 - 0.026 - 0.028 - - 0 - 0.00%
1996-07-29 0 0.260 - 0.280 - - 0 0 - 0.026 - 0.028 - - 0 - 0.00%
1996-07-26 0 0.260 0.250 0.280 0.260 0.260 30,000 7,800 0.2600 0.026 0.025 0.028 0.026 0.026 303,840 0.0257 -3.70%
1996-07-25 0 0.270 0.270 0.275 0.270 0.270 60,000 16,200 0.2700 0.027 0.027 0.027 0.027 0.027 607,681 0.0267 -3.57%
1996-07-24 0 0.280 0.270 0.280 0.280 0.280 120,000 33,600 0.2800 0.028 0.027 0.028 0.028 0.028 1,215,362 0.0276 7.69%
1996-07-23 0 0.260 0.260 - - - 0 0 - 0.026 0.026 - - - 0 - 0.00%
1996-07-22 0 0.260 0.260 - - - 0 0 - 0.026 0.026 - - - 0 - 0.00%
1996-07-19 0 0.260 0.260 - 0.250 0.250 188,000 47,000 0.2500 0.026 0.026 - 0.025 0.025 1,904,066 0.0247 4.00%
1996-07-18 0 0.250 - - - - 0 0 - 0.025 - - - - 0 - 0.00%
1996-07-17 0 0.250 - - - - 0 0 - 0.025 - - - - 0 - 0.00%
1996-07-16 0 0.250 - - - - 0 0 - 0.025 - - - - 0 - 0.00%
1996-07-15 0 0.250 - - - - 0 0 - 0.025 - - - - 0 - 0.00%
1996-07-12 0 0.250 0.250 - - - 0 0 - 0.025 0.025 - - - 0 - 0.00%
1996-07-11 0 0.250 0.246 - - - 0 0 - 0.025 0.024 - - - 0 - 0.00%
1996-07-10 0 0.250 0.246 - - - 0 0 - 0.025 0.024 - - - 0 - 0.00%
1996-07-09 0 0.250 - - - - 0 0 - 0.025 - - - - 0 - 0.00%
1996-07-08 0 0.250 - 0.250 - - 0 0 - 0.025 - 0.025 - - 0 - 0.00%
1996-07-05 0 0.250 - - - - 0 0 - 0.025 - - - - 0 - 0.00%
1996-07-04 0 0.250 - - - - 0 0 - 0.025 - - - - 0 - 0.00%
1996-07-03 0 0.250 0.246 - - - 0 0 - 0.025 0.024 - - - 0 - 0.00%
1996-07-02 0 0.250 0.250 - - - 0 0 - 0.025 0.025 - - - 0 - 0.00%
1996-07-01 0 0.250 - - - - 0 0 - 0.025 - - - - 0 - 0.00%
1996-06-28 0 0.250 - - - - 0 0 - 0.025 - - - - 0 - 0.00%
1996-06-27 0 0.250 0.250 - 0.250 0.250 18,000 4,500 0.2500 0.025 0.025 - 0.025 0.025 182,304 0.0247 -3.85%
1996-06-26 0 0.260 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
1996-06-25 0 0.260 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
1996-06-24 0 0.260 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
1996-06-21 0 0.260 0.255 - 0.260 0.260 10,000 2,600 0.2600 0.026 0.025 - 0.026 0.026 101,280 0.0257 -1.89%
1996-06-19 0 0.265 0.255 - - - 0 0 - 0.026 0.025 - - - 0 - 0.00%
1996-06-18 0 0.265 0.255 - - - 0 0 - 0.026 0.025 - - - 0 - 0.00%
1996-06-14 0 0.265 0.265 - 0.265 0.265 20,000 5,300 0.2650 0.026 0.026 - 0.026 0.026 202,560 0.0262 -1.85%
1996-06-13 0 0.270 0.255 - - - 0 0 - 0.027 0.025 - - - 0 - 0.00%
1996-06-12 0 0.270 0.270 - - - 0 0 - 0.027 0.027 - - - 0 - 1.89%
1996-06-11 0 0.265 - - 0.265 0.265 100,000 26,500 0.2650 0.026 - - 0.026 0.026 1,012,801 0.0262 -3.64%
1996-06-10 0 0.275 0.265 - - - 0 0 - 0.027 0.026 - - - 0 - 0.00%
1996-06-07 0 0.275 0.270 - - - 0 0 - 0.027 0.027 - - - 0 - 0.00%
1996-06-06 0 0.275 0.270 - - - 0 0 - 0.027 0.027 - - - 0 - 0.00%
1996-06-05 0 0.275 0.270 - 0.275 0.275 100,000 27,500 0.2750 0.027 0.027 - 0.027 0.027 1,012,801 0.0272 0.00%
1996-06-04 0 0.275 0.270 - - - 0 0 - 0.027 0.027 - - - 0 - 0.00%
1996-06-03 0 0.275 0.275 - 0.275 0.275 220,000 60,500 0.2750 0.027 0.027 - 0.027 0.027 2,228,163 0.0272 1.85%
1996-05-31 0 0.270 0.270 - 0.270 0.270 100,000 27,000 0.2700 0.027 0.027 - 0.027 0.027 1,012,801 0.0267 8.00%
1996-05-30 0 0.250 0.246 - - - 0 0 - 0.025 0.024 - - - 0 - 0.00%
1996-05-29 0 0.250 0.250 - - - 0 0 - 0.025 0.025 - - - 0 - 0.00%
1996-05-28 0 0.250 0.250 0.260 0.250 0.250 200,000 50,000 0.2500 0.025 0.025 0.026 0.025 0.025 2,025,603 0.0247 0.00%
1996-05-27 0 0.250 0.250 0.260 - - 0 0 - 0.025 0.025 0.026 - - 0 - 0.00%
1996-05-24 0 0.250 0.250 - 0.250 0.250 50,000 12,500 0.2500 0.025 0.025 - 0.025 0.025 506,401 0.0247 0.00%
1996-05-23 0 0.250 0.250 - 0.250 0.250 12,000 3,000 0.2500 0.025 0.025 - 0.025 0.025 121,536 0.0247 -3.85%
1996-05-22 0 0.260 - 0.260 0.260 0.260 220,000 57,200 0.2600 0.026 - 0.026 0.026 0.026 2,228,163 0.0257 0.00%
1996-05-21 0 0.260 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
1996-05-20 0 0.260 - 0.260 - - 0 0 - 0.026 - 0.026 - - 0 - 0.00%
1996-05-17 0 0.260 - 0.260 - - 0 0 - 0.026 - 0.026 - - 0 - 0.00%
1996-05-16 0 0.260 - 0.260 - - 0 0 - 0.026 - 0.026 - - 0 - 0.00%
1996-05-15 0 0.260 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
1996-05-14 0 0.260 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
1996-05-13 0 0.260 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
1996-05-10 0 0.260 - 0.260 - - 0 0 - 0.026 - 0.026 - - 0 - 0.00%
1996-05-09 0 0.260 0.260 - 0.260 0.260 50,000 13,000 0.2600 0.026 0.026 - 0.026 0.026 506,401 0.0257 -1.89%
1996-05-08 0 0.265 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
1996-05-07 0 0.265 - 0.265 - - 0 0 - 0.026 - 0.026 - - 0 - -3.64%
1996-05-06 0 0.275 - 0.275 0.275 0.275 2,000 550 0.2750 0.027 - 0.027 0.027 0.027 20,256 0.0272 0.00%
1996-05-03 0 0.275 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
1996-05-02 0 0.275 - 0.275 - - 0 0 - 0.027 - 0.027 - - 0 - -1.79%
1996-05-01 0 0.280 - 0.280 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
1996-04-30 0 0.280 - 0.280 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
1996-04-29 0 0.280 - 0.280 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
1996-04-26 0 0.280 - 0.300 - - 0 0 - 0.028 - 0.030 - - 0 - 0.00%
1996-04-25 0 0.280 - 0.300 - - 0 0 - 0.028 - 0.030 - - 0 - 0.00%
1996-04-24 0 0.280 - 0.300 0.280 0.280 300,000 84,000 0.2800 0.028 - 0.030 0.028 0.028 3,038,404 0.0276 0.00%
1996-04-23 0 0.280 0.280 - - - 0 0 - 0.028 0.028 - - - 0 - 0.00%
1996-04-22 0 0.280 0.260 0.280 - - 0 0 - 0.028 0.026 0.028 - - 0 - 0.00%
1996-04-19 0 0.280 - 0.280 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
1996-04-18 0 0.280 - 0.280 - - 3,000,000 840,000 0.2800 0.028 - 0.028 - - 30,384,039 0.0276 0.00%
1996-04-17 0 0.280 - 0.290 - - 0 0 - 0.028 - 0.029 - - 0 - 0.00%
1996-04-16 0 0.280 - 0.300 - - 0 0 - 0.028 - 0.030 - - 0 - 0.00%
1996-04-15 0 0.280 - 0.290 - - 0 0 - 0.028 - 0.029 - - 0 - 0.00%
1996-04-12 0 0.280 - 0.300 - - 0 0 - 0.028 - 0.030 - - 0 - 0.00%
1996-04-11 0 0.280 - 0.300 0.280 0.285 400,000 113,000 0.2825 0.028 - 0.030 0.028 0.028 4,051,205 0.0279 -3.45%
1996-04-10 0 0.290 0.290 0.310 - - 0 0 - 0.029 0.029 0.031 - - 0 - 3.57%
1996-04-09 0 0.280 0.280 - 0.280 0.280 8,000 2,240 0.2800 0.028 0.028 - 0.028 0.028 81,024 0.0276 0.00%
1996-04-03 0 0.280 0.280 0.300 0.280 0.280 300,000 84,000 0.2800 0.028 0.028 0.030 0.028 0.028 3,038,404 0.0276 7.69%
1996-04-02 0 0.260 0.260 - - - 0 0 - 0.026 0.026 - - - 0 - 0.00%
1996-04-01 0 0.260 0.260 - 0.260 0.260 350,000 91,000 0.2600 0.026 0.026 - 0.026 0.026 3,544,805 0.0257 0.00%
1996-03-29 0 0.260 0.260 - - - 0 0 - 0.026 0.026 - - - 0 - 0.00%
1996-03-28 0 0.260 - 0.260 0.260 0.260 200,000 52,000 0.2600 0.026 - 0.026 0.026 0.026 2,025,603 0.0257 4.00%
1996-03-27 0 0.250 - 0.250 - - 0 0 - 0.025 - 0.025 - - 0 - 0.00%
1996-03-26 0 0.250 0.250 0.255 0.250 0.260 1,196,000 300,480 0.2512 0.025 0.025 0.025 0.025 0.026 12,113,104 0.0248 0.00%
1996-03-25 0 0.250 0.250 0.260 0.250 0.260 554,000 140,500 0.2536 0.025 0.025 0.026 0.025 0.026 5,610,919 0.0250 4.17%
1996-03-22 0 0.240 - 0.280 0.240 0.280 404,000 104,720 0.2592 0.024 - 0.028 0.024 0.028 4,091,717 0.0256 -14.29%
1996-03-21 0 0.280 - - - - 0 0 - 0.028 - - - - 0 - 0.00%
1996-03-20 0 0.280 0.260 - - - 0 0 - 0.028 0.026 - - - 0 - 0.00%
1996-03-19 0 0.280 0.260 - - - 0 0 - 0.028 0.026 - - - 0 - 0.00%
1996-03-18 0 0.280 - - - - 0 0 - 0.028 - - - - 0 - 0.00%
1996-03-15 0 0.280 0.255 - - - 0 0 - 0.028 0.025 - - - 0 - 0.00%
1996-03-14 0 0.280 0.280 - 0.280 0.280 50,000 14,000 0.2800 0.028 0.028 - 0.028 0.028 506,401 0.0276 0.00%
1996-03-13 0 0.280 0.280 - 0.280 0.300 574,000 165,460 0.2883 0.028 0.028 - 0.028 0.030 5,813,479 0.0285 -9.68%
1996-03-12 0 0.310 - 0.310 - - 0 0 - 0.031 - 0.031 - - 0 - 0.00%
1996-03-11 0 0.310 - 0.310 - - 0 0 - 0.031 - 0.031 - - 0 - -3.12%
1996-03-08 0 0.320 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1996-03-07 0 0.320 0.320 0.330 0.320 0.320 50,000 16,000 0.3200 0.032 0.032 0.033 0.032 0.032 506,401 0.0316 0.00%
1996-03-06 0 0.320 0.310 0.330 - - 0 0 - 0.032 0.031 0.033 - - 0 - 0.00%
1996-03-05 0 0.320 0.300 0.325 0.320 0.320 200,000 64,000 0.3200 0.032 0.030 0.032 0.032 0.032 2,025,603 0.0316 0.00%
1996-03-04 0 0.320 - 0.350 0.320 0.330 150,000 48,500 0.3233 0.032 - 0.035 0.032 0.033 1,519,202 0.0319 -1.54%
1996-03-01 0 0.325 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1996-02-29 0 0.325 - - - - 180,000 54,000 0.3000 0.032 - - - - 1,823,042 0.0296 0.00%
1996-02-28 0 0.325 - 0.345 - - 0 0 - 0.032 - 0.034 - - 0 - 0.00%
1996-02-27 0 0.325 - 0.345 - - 0 0 - 0.032 - 0.034 - - 0 - 0.00%
1996-02-26 0 0.325 - 0.345 - - 0 0 - 0.032 - 0.034 - - 0 - 0.00%
1996-02-23 0 0.325 - 0.340 - - 0 0 - 0.032 - 0.034 - - 0 - 0.00%
1996-02-22 0 0.325 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1996-02-16 0 0.325 0.325 0.340 0.320 0.330 596,000 193,700 0.3250 0.032 0.032 0.034 0.032 0.033 6,036,296 0.0321 -1.52%
1996-02-15 0 0.330 - 0.330 0.330 0.350 940,000 315,950 0.3361 0.033 - 0.033 0.033 0.035 9,520,332 0.0332 1.54%
1996-02-14 0 0.325 0.325 - - - 0 0 - 0.032 0.032 - - - 0 - 1.56%
1996-02-13 0 0.320 0.320 - - - 0 0 - 0.032 0.032 - - - 0 - 0.00%
1996-02-12 0 0.320 0.320 - 0.320 0.320 50,000 16,000 0.3200 0.032 0.032 - 0.032 0.032 506,401 0.0316 6.67%
1996-02-09 0 0.300 0.300 - 0.300 0.300 480,000 144,000 0.3000 0.030 0.030 - 0.030 0.030 4,861,446 0.0296 15.38%
1996-02-08 0 0.260 0.260 - - - 0 0 - 0.026 0.026 - - - 0 - 0.00%
1996-02-07 0 0.260 0.250 - 0.260 0.260 50,000 13,000 0.2600 0.026 0.025 - 0.026 0.026 506,401 0.0257 4.00%
1996-02-06 0 0.250 0.250 0.260 - - 0 0 - 0.025 0.025 0.026 - - 0 - 0.00%
1996-02-05 0 0.250 - 0.250 - - 0 0 - 0.025 - 0.025 - - 0 - 0.00%
1996-02-02 0 0.250 - 0.250 0.250 0.250 150,000 37,500 0.2500 0.025 - 0.025 0.025 0.025 1,519,202 0.0247 -7.41%
1996-02-01 0 0.270 0.270 0.290 0.270 0.270 40,000 10,800 0.2700 0.027 0.027 0.029 0.027 0.027 405,121 0.0267 -5.26%
1996-01-31 0 0.285 0.270 0.290 - - 0 0 - 0.028 0.027 0.029 - - 0 - 0.00%
1996-01-30 0 0.285 0.270 0.285 - - 0 0 - 0.028 0.027 0.028 - - 0 - -1.72%
1996-01-29 0 0.290 - 0.290 0.290 0.290 100,000 29,000 0.2900 0.029 - 0.029 0.029 0.029 1,012,801 0.0286 0.00%
1996-01-26 0 0.290 0.280 0.290 0.290 0.290 40,000 11,600 0.2900 0.029 0.028 0.029 0.029 0.029 405,121 0.0286 0.00%
1996-01-25 0 0.290 0.280 0.290 - - 0 0 - 0.029 0.028 0.029 - - 0 - 0.00%
1996-01-24 0 0.290 0.270 0.300 0.270 0.290 274,000 77,980 0.2846 0.029 0.027 0.030 0.027 0.029 2,775,076 0.0281 3.57%
1996-01-23 0 0.280 0.260 0.310 0.280 0.290 1,600,000 449,000 0.2806 0.028 0.026 0.031 0.028 0.029 16,204,821 0.0277 -3.45%
1996-01-22 0 0.290 0.270 0.295 0.290 0.290 100,000 29,000 0.2900 0.029 0.027 0.029 0.029 0.029 1,012,801 0.0286 0.00%
1996-01-19 0 0.290 0.280 0.305 0.290 0.295 1,478,000 429,320 0.2905 0.029 0.028 0.030 0.029 0.029 14,969,203 0.0287 0.00%
1996-01-18 0 0.290 0.280 0.295 - - 0 0 - 0.029 0.028 0.029 - - 0 - 0.00%
1996-01-17 0 0.290 0.280 0.300 0.280 0.290 110,000 31,800 0.2891 0.029 0.028 0.030 0.028 0.029 1,114,081 0.0285 3.57%
1996-01-16 0 0.280 0.280 - 0.260 0.280 336,000 91,720 0.2730 0.028 0.028 - 0.026 0.028 3,403,012 0.0270 0.00%
1996-01-15 0 0.280 0.260 0.280 - - 0 0 - 0.028 0.026 0.028 - - 0 - 0.00%
1996-01-12 0 0.280 0.275 0.290 0.280 0.300 630,000 181,400 0.2879 0.028 0.027 0.029 0.028 0.030 6,380,648 0.0284 3.70%
1996-01-11 0 0.270 0.270 - 0.270 0.270 160,000 43,200 0.2700 0.027 0.027 - 0.027 0.027 1,620,482 0.0267 3.85%
1996-01-10 0 0.260 0.260 0.270 0.260 0.260 100,000 26,000 0.2600 0.026 0.026 0.027 0.026 0.026 1,012,801 0.0257 -1.89%
1996-01-09 0 0.265 0.255 0.270 0.255 0.265 306,000 78,810 0.2575 0.026 0.025 0.027 0.025 0.026 3,099,172 0.0254 6.00%
1996-01-08 0 0.250 - 0.260 0.250 0.260 74,000 18,740 0.2532 0.025 - 0.026 0.025 0.026 749,473 0.0250 -1.96%
1996-01-05 0 0.255 - 0.270 0.255 0.270 110,000 28,900 0.2627 0.025 - 0.027 0.025 0.027 1,114,081 0.0259 2.00%
1996-01-04 0 0.250 0.250 - - - 0 0 - 0.025 0.025 - - - 0 - 4.17%
1996-01-03 0 0.240 0.240 - - - 0 0 - 0.024 0.024 - - - 0 - 0.00%
1996-01-02 0 0.240 0.230 0.250 0.240 0.240 30,000 7,200 0.2400 0.024 0.023 0.025 0.024 0.024 303,840 0.0237 0.00%
1995-12-29 0 0.240 - 0.240 - - 0 0 - 0.024 - 0.024 - - 0 - -2.04%
1995-12-28 0 0.245 - 0.245 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
1995-12-27 0 0.245 - 0.245 - - 0 0 - 0.024 - 0.024 - - 0 - -2.00%
1995-12-22 0 0.250 - 0.250 - - 0 0 - 0.025 - 0.025 - - 0 - 0.00%
1995-12-21 0 0.250 - 0.250 - - 0 0 - 0.025 - 0.025 - - 0 - 0.00%
1995-12-20 0 0.250 - 0.270 - - 0 0 - 0.025 - 0.027 - - 0 - 0.00%
1995-12-19 0 0.250 - 0.250 0.250 0.250 100,000 25,000 0.2500 0.025 - 0.025 0.025 0.025 1,012,801 0.0247 0.00%
1995-12-18 0 0.250 - 0.260 0.250 0.250 300,000 75,000 0.2500 0.025 - 0.026 0.025 0.025 3,038,404 0.0247 -7.41%
1995-12-15 0 0.270 - 0.280 - - 0 0 - 0.027 - 0.028 - - 0 - 0.00%
1995-12-14 0 0.270 - 0.275 0.270 0.275 350,000 95,250 0.2721 0.027 - 0.027 0.027 0.027 3,544,805 0.0269 -3.57%
1995-12-13 0 0.280 - 0.290 - - 0 0 - 0.028 - 0.029 - - 0 - 0.00%
1995-12-12 0 0.280 0.270 0.280 0.280 0.280 100,000 28,000 0.2800 0.028 0.027 0.028 0.028 0.028 1,012,801 0.0276 0.00%
1995-12-11 0 0.280 - - - - 0 0 - 0.028 - - - - 0 - 0.00%
1995-12-08 0 0.280 0.270 0.290 0.280 0.280 50,000 14,000 0.2800 0.028 0.027 0.029 0.028 0.028 506,401 0.0276 3.70%
1995-12-07 0 0.270 0.270 0.280 0.270 0.270 100,000 27,000 0.2700 0.027 0.027 0.028 0.027 0.027 1,012,801 0.0267 3.85%
1995-12-06 0 0.260 0.260 - - - 0 0 - 0.026 0.026 - - - 0 - 4.00%
1995-12-05 0 0.250 0.250 0.275 - - 10,000,000 2,500,000 0.2500 0.025 0.025 0.027 - - 101,280,130 0.0247 0.00%
1995-12-04 0 0.250 - 0.275 0.250 0.270 2,690,000 676,320 0.2514 0.025 - 0.027 0.025 0.027 27,244,355 0.0248 0.00%
1995-12-01 0 0.250 - 0.230 - - 0 0 - 0.025 - 0.023 - - 0 - -13.79%
1995-11-30 0 0.290 0.184 - 0.176 0.290 530,000 119,560 0.2256 0.029 0.018 - 0.017 0.029 5,367,847 0.0223 -1.69%
1995-11-29 0 0.295 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
1995-11-28 0 0.295 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
1995-11-27 0 0.295 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
1995-11-24 0 0.295 - 0.300 - - 0 0 - 0.029 - 0.030 - - 0 - 0.00%
1995-11-23 0 0.295 - 0.300 - - 0 0 - 0.029 - 0.030 - - 0 - 0.00%
1995-11-22 0 0.295 - 0.300 - - 0 0 - 0.029 - 0.030 - - 0 - 0.00%
1995-11-21 0 0.295 - 0.300 - - 0 0 - 0.029 - 0.030 - - 0 - 0.00%
1995-11-20 0 0.295 - 0.300 - - 0 0 - 0.029 - 0.030 - - 0 - 0.00%
1995-11-17 0 0.295 - 0.300 - - 0 0 - 0.029 - 0.030 - - 0 - 0.00%
1995-11-16 0 0.295 - 0.300 - - 0 0 - 0.029 - 0.030 - - 0 - 0.00%
1995-11-15 0 0.295 - 0.300 0.295 0.300 348,000 103,400 0.2971 0.029 - 0.030 0.029 0.030 3,524,549 0.0293 -1.67%
1995-11-14 0 0.300 - 0.310 - - 0 0 - 0.030 - 0.031 - - 0 - 0.00%
1995-11-13 0 0.300 - 0.310 - - 0 0 - 0.030 - 0.031 - - 0 - 0.00%
1995-11-10 0 0.300 - 0.310 - - 0 0 - 0.030 - 0.031 - - 0 - 0.00%
1995-11-09 0 0.300 - 0.310 - - 0 0 - 0.030 - 0.031 - - 0 - 0.00%
1995-11-08 0 0.300 - 0.310 - - 0 0 - 0.030 - 0.031 - - 0 - 0.00%
1995-11-07 0 0.300 - 0.300 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
1995-11-06 0 0.300 - 0.300 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
1995-11-03 0 0.300 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1995-11-02 0 0.300 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1995-10-31 0 0.300 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1995-10-30 0 0.300 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1995-10-27 0 0.300 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1995-10-26 0 0.300 - 0.320 - - 0 0 - 0.030 - 0.032 - - 0 - 0.00%
1995-10-25 0 0.300 - 0.320 - - 0 0 - 0.030 - 0.032 - - 0 - 0.00%
1995-10-24 0 0.300 0.280 - - - 0 0 - 0.030 0.028 - - - 0 - 0.00%
1995-10-23 0 0.300 0.270 - - - 0 0 - 0.030 0.027 - - - 0 - 0.00%
1995-10-20 0 0.300 0.280 - - - 0 0 - 0.030 0.028 - - - 0 - 0.00%
1995-10-19 0 0.300 0.300 0.315 0.300 0.310 1,074,000 330,500 0.3077 0.030 0.030 0.031 0.030 0.031 10,877,486 0.0304 -4.76%
1995-10-18 0 0.315 0.310 0.320 - - 0 0 - 0.031 0.031 0.032 - - 0 - 0.00%
1995-10-17 0 0.315 0.310 0.320 - - 0 0 - 0.031 0.031 0.032 - - 0 - 0.00%
1995-10-16 0 0.315 0.315 0.320 0.315 0.320 220,000 69,400 0.3155 0.031 0.031 0.032 0.031 0.032 2,228,163 0.0311 0.00%
1995-10-13 0 0.315 0.300 0.320 - - 0 0 - 0.031 0.030 0.032 - - 0 - 0.00%
1995-10-12 0 0.315 0.310 0.320 0.315 0.320 364,000 116,940 0.3213 0.031 0.031 0.032 0.031 0.032 3,686,597 0.0317 -4.55%
1995-10-11 0 0.330 0.310 0.345 0.320 0.350 800,000 265,000 0.3313 0.033 0.031 0.034 0.032 0.035 8,102,410 0.0327 -5.71%
1995-10-10 0 0.350 0.350 0.360 0.345 0.370 950,000 335,100 0.3527 0.035 0.035 0.036 0.034 0.037 9,621,612 0.0348 16.67%
1995-10-09 0 0.300 0.300 - 0.300 0.300 166,000 49,800 0.3000 0.030 0.030 - 0.030 0.030 1,681,250 0.0296 13.21%
1995-10-06 0 0.265 0.265 0.275 0.250 0.275 740,000 197,950 0.2675 0.026 0.026 0.027 0.025 0.027 7,494,730 0.0264 -5.36%
1995-10-05 0 0.280 0.280 0.300 - - 0 0 - 0.028 0.028 0.030 - - 0 - 0.00%
1995-10-04 0 0.280 0.280 0.300 0.280 0.280 200,000 56,000 0.2800 0.028 0.028 0.030 0.028 0.028 2,025,603 0.0276 -6.67%
1995-10-03 0 0.300 - 0.320 0.300 0.300 50,000 15,000 0.3000 0.030 - 0.032 0.030 0.030 506,401 0.0296 -6.25%
1995-10-02 0 0.320 - 0.320 0.320 0.320 30,000 9,600 0.3200 0.032 - 0.032 0.032 0.032 303,840 0.0316 0.00%
1995-09-29 0 0.320 0.300 - - - 0 0 - 0.032 0.030 - - - 0 - 0.00%
1995-09-28 0 0.320 0.300 0.350 - - 0 0 - 0.032 0.030 0.035 - - 0 - 0.00%
1995-09-27 0 0.320 0.320 0.350 0.320 0.350 150,000 51,000 0.3400 0.032 0.032 0.035 0.032 0.035 1,519,202 0.0336 -5.88%
1995-09-26 0 0.340 - - 0.340 0.340 50,000 17,000 0.3400 0.034 - - 0.034 0.034 506,401 0.0336 -5.56%
1995-09-25 0 0.360 - 0.360 - - 0 0 - 0.036 - 0.036 - - 0 - -2.70%
1995-09-22 0 0.370 - - - - 290,000 107,300 0.3700 0.037 - - - - 2,937,124 0.0365 0.00%
1995-09-21 0 0.370 0.360 0.410 0.370 0.370 210,000 77,700 0.3700 0.037 0.036 0.040 0.037 0.037 2,126,883 0.0365 0.00%
1995-09-20 0 0.370 0.370 - - - 0 0 - 0.037 0.037 - - - 0 - 2.78%
1995-09-19 0 0.360 0.360 - - - 0 0 - 0.036 0.036 - - - 0 - 0.00%
1995-09-18 0 0.360 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1995-09-15 0 0.360 0.360 0.370 - - 0 0 - 0.036 0.036 0.037 - - 0 - 2.86%
1995-09-14 0 0.350 0.350 0.370 - - 0 0 - 0.035 0.035 0.037 - - 0 - 0.00%
1995-09-13 0 0.350 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
1995-09-12 0 0.350 0.350 - 0.350 0.350 50,000 17,500 0.3500 0.035 0.035 - 0.035 0.035 506,401 0.0346 0.00%
1995-09-11 0 0.350 0.350 0.370 0.350 0.350 100,000 35,000 0.3500 0.035 0.035 0.037 0.035 0.035 1,012,801 0.0346 -2.78%
1995-09-08 0 0.370 0.370 0.390 - - 0 0 - 0.036 0.036 0.037 - - 0 - 0.00%
1995-09-07 0 0.370 0.350 - 0.350 0.370 140,000 51,200 0.3657 0.036 0.034 - 0.034 0.036 1,457,309 0.0351 5.71%
1995-09-06 0 0.350 - 0.360 - - 0 0 - 0.034 - 0.035 - - 0 - 0.00%
1995-09-05 0 0.350 0.350 0.360 - - 0 0 - 0.034 0.034 0.035 - - 0 - 0.00%
1995-09-04 0 0.350 0.350 0.370 - - 0 0 - 0.034 0.034 0.036 - - 0 - 0.00%
1995-09-01 0 0.350 - 0.370 - - 0 0 - 0.034 - 0.036 - - 0 - 0.00%
1995-08-31 0 0.350 - 0.370 - - 0 0 - 0.034 - 0.036 - - 0 - 0.00%
1995-08-30 0 0.350 - 0.370 - - 0 0 - 0.034 - 0.036 - - 0 - 0.00%
1995-08-29 0 0.350 - 0.370 - - 0 0 - 0.034 - 0.036 - - 0 - 0.00%
1995-08-25 0 0.350 - 0.370 - - 0 0 - 0.034 - 0.036 - - 0 - 0.00%
1995-08-24 0 0.350 0.340 0.370 - - 0 0 - 0.034 0.033 0.036 - - 0 - 0.00%
1995-08-23 0 0.350 0.350 0.370 - - 0 0 - 0.034 0.034 0.036 - - 0 - 0.00%
1995-08-22 0 0.350 0.340 0.370 - - 0 0 - 0.034 0.033 0.036 - - 0 - 0.00%
1995-08-21 0 0.350 - 0.350 - - 0 0 - 0.034 - 0.034 - - 0 - 0.00%
1995-08-18 0 0.350 0.340 0.380 0.350 0.360 100,000 35,500 0.3550 0.034 0.033 0.037 0.034 0.035 1,040,935 0.0341 -7.89%
1995-08-17 0 0.380 - 0.380 - - 0 0 - 0.037 - 0.037 - - 0 - 0.00%
1995-08-16 0 0.380 - 0.380 - - 0 0 - 0.037 - 0.037 - - 0 - 0.00%
1995-08-15 0 0.380 - 0.380 - - 0 0 - 0.037 - 0.037 - - 0 - 0.00%
1995-08-14 0 0.380 - 0.380 - - 0 0 - 0.037 - 0.037 - - 0 - 0.00%
1995-08-11 0 0.380 0.360 0.380 - - 0 0 - 0.037 0.035 0.037 - - 0 - -2.56%
1995-08-10 0 0.390 - 0.390 - - 0 0 - 0.037 - 0.037 - - 0 - 0.00%
1995-08-09 0 0.390 - 0.390 - - 0 0 - 0.037 - 0.037 - - 0 - 0.00%
1995-08-08 0 0.390 - 0.390 - - 0 0 - 0.037 - 0.037 - - 0 - 0.00%
1995-08-07 0 0.390 - 0.390 - - 0 0 - 0.037 - 0.037 - - 0 - 0.00%
1995-08-04 0 0.390 0.370 0.390 0.380 0.390 52,000 19,780 0.3804 0.037 0.036 0.037 0.037 0.037 541,286 0.0365 0.00%
1995-08-03 0 0.390 0.380 0.390 - - 0 0 - 0.037 0.037 0.037 - - 0 - 0.00%
1995-08-02 0 0.390 0.380 0.400 0.390 0.390 100,000 39,000 0.3900 0.037 0.037 0.038 0.037 0.037 1,040,935 0.0375 2.63%
1995-08-01 0 0.380 0.365 0.390 - - 0 0 - 0.037 0.035 0.037 - - 0 - 0.00%
1995-07-31 0 0.380 0.360 - - - 0 0 - 0.037 0.035 - - - 0 - 0.00%
1995-07-28 0 0.380 0.380 0.400 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.00%
1995-07-27 0 0.380 0.360 0.390 - - 0 0 - 0.037 0.035 0.037 - - 0 - 0.00%
1995-07-26 0 0.380 0.360 0.390 - - 0 0 - 0.037 0.035 0.037 - - 0 - 0.00%
1995-07-25 0 0.380 0.380 0.390 0.380 0.390 190,000 73,000 0.3842 0.037 0.037 0.037 0.037 0.037 1,977,776 0.0369 -5.00%
1995-07-24 0 0.400 - 0.400 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
1995-07-21 0 0.400 - 0.400 0.400 0.400 10,000 4,000 0.4000 0.038 - 0.038 0.038 0.038 104,093 0.0384 0.00%
1995-07-20 0 0.400 - 0.400 0.410 0.410 70,000 28,700 0.4100 0.038 - 0.038 0.039 0.039 728,654 0.0394 5.26%
1995-07-19 0 0.380 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
1995-07-18 0 0.380 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
1995-07-17 0 0.380 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
1995-07-14 0 0.380 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
1995-07-13 0 0.380 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
1995-07-12 0 0.380 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
1995-07-11 0 0.380 - - 0.380 0.380 80,000 30,400 0.3800 0.037 - - 0.037 0.037 832,748 0.0365 0.00%
1995-07-10 0 0.380 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
1995-07-07 0 0.380 0.360 - - - 0 0 - 0.037 0.035 - - - 0 - 0.00%
1995-07-06 0 0.380 0.360 - - - 0 0 - 0.037 0.035 - - - 0 - 0.00%
1995-07-05 0 0.380 0.360 - - - 0 0 - 0.037 0.035 - - - 0 - 0.00%
1995-07-04 0 0.380 0.360 0.400 - - 0 0 - 0.037 0.035 0.038 - - 0 - 0.00%
1995-07-03 0 0.380 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
1995-06-30 0 0.380 0.360 0.400 - - 0 0 - 0.037 0.035 0.038 - - 0 - 0.00%
1995-06-29 0 0.380 0.360 - - - 0 0 - 0.037 0.035 - - - 0 - 0.00%
1995-06-28 0 0.380 0.370 - - - 0 0 - 0.037 0.036 - - - 0 - 0.00%
1995-06-27 0 0.380 0.360 0.395 - - 0 0 - 0.037 0.035 0.038 - - 0 - 0.00%
1995-06-26 0 0.380 0.365 - - - 0 0 - 0.037 0.035 - - - 0 - 0.00%
1995-06-23 0 0.380 0.365 - - - 0 0 - 0.037 0.035 - - - 0 - 0.00%
1995-06-22 0 0.380 0.370 - - - 0 0 - 0.037 0.036 - - - 0 - 0.00%
1995-06-21 0 0.380 0.380 0.400 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.00%
1995-06-20 0 0.380 0.360 - - - 0 0 - 0.037 0.035 - - - 0 - 0.00%
1995-06-16 0 0.380 0.370 0.395 0.380 0.380 50,000 19,000 0.3800 0.037 0.036 0.038 0.037 0.037 520,467 0.0365 -2.56%
1995-06-15 0 0.390 0.370 0.400 - - 0 0 - 0.037 0.036 0.038 - - 0 - 0.00%
1995-06-14 0 0.390 0.380 0.395 0.370 0.390 200,000 76,000 0.3800 0.037 0.037 0.038 0.036 0.037 2,081,869 0.0365 0.00%
1995-06-13 0 0.390 0.370 - - - 0 0 - 0.037 0.036 - - - 0 - 0.00%
1995-06-12 0 0.390 0.370 0.400 - - 0 0 - 0.037 0.036 0.038 - - 0 - 0.00%
1995-06-09 0 0.390 0.370 0.400 - - 0 0 - 0.037 0.036 0.038 - - 0 - 0.00%
1995-06-08 0 0.390 0.385 0.400 0.390 0.390 200,000 78,000 0.3900 0.037 0.037 0.038 0.037 0.037 2,081,869 0.0375 -2.50%
1995-06-07 0 0.400 - 0.400 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
1995-06-06 0 0.400 0.370 0.405 - - 0 0 - 0.038 0.036 0.039 - - 0 - 0.00%
1995-06-05 0 0.400 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1995-06-01 0 0.400 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1995-05-31 0 0.400 0.390 0.400 - - 0 0 - 0.038 0.037 0.038 - - 0 - 0.00%
1995-05-30 0 0.400 0.390 0.410 - - 0 0 - 0.038 0.037 0.039 - - 0 - 0.00%
1995-05-29 0 0.400 - 0.420 - - 0 0 - 0.038 - 0.040 - - 0 - 0.00%
1995-05-26 0 0.400 0.385 - - - 0 0 - 0.038 0.037 - - - 0 - 0.00%
1995-05-25 0 0.400 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1995-05-24 0 0.400 0.395 0.405 - - 0 0 - 0.038 0.038 0.039 - - 0 - 0.00%
1995-05-23 0 0.400 0.400 0.430 - - 0 0 - 0.038 0.038 0.041 - - 0 - 0.00%
1995-05-22 0 0.400 0.400 0.420 0.400 0.400 100,000 40,000 0.4000 0.038 0.038 0.040 0.038 0.038 1,040,935 0.0384 0.00%
1995-05-19 0 0.400 - 0.410 - - 0 0 - 0.038 - 0.039 - - 0 - 0.00%
1995-05-18 0 0.400 0.390 0.400 - - 0 0 - 0.038 0.037 0.038 - - 0 - 0.00%
1995-05-17 0 0.400 0.390 0.400 - - 0 0 - 0.038 0.037 0.038 - - 0 - 0.00%
1995-05-16 0 0.400 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1995-05-15 0 0.400 0.400 0.450 - - 0 0 - 0.038 0.038 0.043 - - 0 - 0.00%
1995-05-12 0 0.400 0.400 0.410 0.400 0.405 120,000 48,500 0.4042 0.038 0.038 0.039 0.038 0.039 1,249,122 0.0388 -3.61%
1995-05-11 0 0.415 0.395 0.420 - - 0 0 - 0.040 0.038 0.040 - - 0 - 0.00%
1995-05-10 0 0.415 0.415 0.420 - - 20,000 8,400 0.4200 0.040 0.040 0.040 - - 208,187 0.0403 1.22%
1995-05-09 0 0.410 0.410 0.420 0.400 0.420 144,000 60,000 0.4167 0.039 0.039 0.040 0.038 0.040 1,498,946 0.0400 2.50%
1995-05-08 0 0.400 0.400 - 0.400 0.400 60,000 24,000 0.4000 0.038 0.038 - 0.038 0.038 624,561 0.0384 0.00%
1995-05-05 0 0.400 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1995-05-04 0 0.400 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1995-05-03 0 0.400 0.400 - 0.400 0.400 358,000 143,200 0.4000 0.038 0.038 - 0.038 0.038 3,726,546 0.0384 0.00%
1995-05-02 0 0.400 - 0.400 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
1995-05-01 0 0.400 - 0.400 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
1995-04-28 0 0.400 - 0.400 - - 0 0 - 0.038 - 0.038 - - 0 - -2.44%
1995-04-27 0 0.410 - 0.415 0.410 0.410 350,000 143,500 0.4100 0.039 - 0.040 0.039 0.039 3,643,271 0.0394 -1.20%
1995-04-26 0 0.415 0.415 - 0.400 0.410 250,000 102,420 0.4097 0.040 0.040 - 0.038 0.039 2,602,337 0.0394 3.75%
1995-04-25 0 0.400 - 0.400 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
1995-04-24 0 0.400 - 0.400 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
1995-04-21 0 0.400 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1995-04-20 0 0.400 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1995-04-19 0 0.400 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1995-04-18 0 0.400 - - 0.400 0.400 100,000 40,000 0.4000 0.038 - - 0.038 0.038 1,040,935 0.0384 0.00%
1995-04-13 0 0.400 0.400 - - - 0 0 - 0.038 0.038 - - - 0 - 0.00%
1995-04-12 0 0.400 0.380 0.400 0.400 0.400 200,000 80,000 0.4000 0.038 0.037 0.038 0.038 0.038 2,081,869 0.0384 0.00%
1995-04-11 0 0.400 0.400 - 0.400 0.400 80,000 32,000 0.4000 0.038 0.038 - 0.038 0.038 832,748 0.0384 0.00%
1995-04-10 0 0.400 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1995-04-07 0 0.400 0.390 0.400 - - 0 0 - 0.038 0.037 0.038 - - 0 - 0.00%
1995-04-06 0 0.400 0.400 0.450 0.400 0.400 290,000 116,000 0.4000 0.038 0.038 0.043 0.038 0.038 3,018,711 0.0384 0.00%
1995-04-04 0 0.400 0.380 0.400 0.380 0.400 86,000 32,880 0.3823 0.038 0.037 0.038 0.037 0.038 895,204 0.0367 1.27%
1995-04-03 0 0.395 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1995-03-31 0 0.395 0.380 - - - 0 0 - 0.038 0.037 - - - 0 - 0.00%
1995-03-30 0 0.395 0.380 0.395 0.380 0.395 198,000 76,480 0.3863 0.038 0.037 0.038 0.037 0.038 2,061,051 0.0371 1.28%
1995-03-29 0 0.390 0.390 0.400 0.380 0.380 50,000 19,000 0.3800 0.037 0.037 0.038 0.037 0.037 520,467 0.0365 -1.27%
1995-03-28 0 0.395 - - 0.395 0.400 740,000 295,800 0.3997 0.038 - - 0.038 0.038 7,702,917 0.0384 0.00%
1995-03-27 0 0.395 0.390 0.395 0.395 0.400 320,000 127,400 0.3981 0.038 0.037 0.038 0.038 0.038 3,330,991 0.0382 -9.20%
1995-03-24 0 0.435 0.435 - 0.405 0.405 20,000 8,100 0.4050 0.042 0.042 - 0.039 0.039 208,187 0.0389 7.41%
1995-03-23 0 0.405 0.405 0.450 0.400 0.410 750,000 302,750 0.4037 0.039 0.039 0.043 0.038 0.039 7,807,010 0.0388 1.25%
1995-03-22 0 0.400 0.390 0.400 0.400 0.400 100,000 40,000 0.4000 0.038 0.037 0.038 0.038 0.038 1,040,935 0.0384 1.27%
1995-03-21 0 0.395 0.395 0.400 0.395 0.400 520,000 207,700 0.3994 0.038 0.038 0.038 0.038 0.038 5,412,860 0.0384 -1.25%
1995-03-20 0 0.400 0.390 - 0.400 0.405 550,000 221,000 0.4018 0.038 0.037 - 0.038 0.039 5,725,141 0.0386 0.00%
1995-03-17 0 0.400 0.400 0.450 - - 0 0 - 0.038 0.038 0.043 - - 0 - 2.56%
1995-03-16 0 0.390 0.390 0.400 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.00%
1995-03-15 0 0.390 0.390 0.400 0.390 0.390 100,000 39,000 0.3900 0.037 0.037 0.038 0.037 0.037 1,040,935 0.0375 0.00%
1995-03-14 0 0.390 0.390 0.395 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.00%
1995-03-13 0 0.390 0.390 0.400 - - 0 0 - 0.037 0.037 0.038 - - 0 - 2.63%
1995-03-10 0 0.380 0.380 0.400 0.380 0.380 20,000 7,600 0.3800 0.037 0.037 0.038 0.037 0.037 208,187 0.0365 -2.56%
1995-03-09 0 0.390 - 0.395 0.390 0.390 200,000 78,000 0.3900 0.037 - 0.038 0.037 0.037 2,081,869 0.0375 0.00%
1995-03-08 0 0.390 0.380 0.395 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.00%
1995-03-07 0 0.390 0.390 0.395 0.390 0.390 156,000 60,840 0.3900 0.037 0.037 0.038 0.037 0.037 1,623,858 0.0375 -1.27%
1995-03-06 0 0.395 - 0.395 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
1995-03-03 0 0.395 0.390 0.395 0.400 0.400 18,000 7,200 0.4000 0.038 0.037 0.038 0.038 0.038 187,368 0.0384 -1.25%
1995-03-02 0 0.400 0.390 0.400 - - 84,000 33,600 0.4000 0.038 0.037 0.038 - - 874,385 0.0384 0.00%
1995-03-01 0 0.400 - 0.400 0.400 0.400 100,000 40,000 0.4000 0.038 - 0.038 0.038 0.038 1,040,935 0.0384 1.27%
1995-02-28 0 0.395 - 0.400 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
1995-02-27 0 0.395 - 0.400 0.395 0.395 220,000 86,900 0.3950 0.038 - 0.038 0.038 0.038 2,290,056 0.0379 0.00%
1995-02-24 0 0.395 - 0.395 0.395 0.395 100,000 39,500 0.3950 0.038 - 0.038 0.038 0.038 1,040,935 0.0379 1.28%
1995-02-23 0 0.390 0.390 0.395 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.00%
1995-02-22 0 0.390 - 0.395 - - 0 0 - 0.037 - 0.038 - - 0 - 0.00%
1995-02-21 0 0.390 0.380 0.395 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.00%
1995-02-20 0 0.390 - 0.395 - - 0 0 - 0.037 - 0.038 - - 0 - 0.00%
1995-02-17 0 0.390 - 0.390 0.390 0.390 250,000 97,500 0.3900 0.037 - 0.037 0.037 0.037 2,602,337 0.0375 0.00%
1995-02-16 0 0.390 - 0.400 0.390 0.395 500,000 196,500 0.3930 0.037 - 0.038 0.037 0.038 5,204,673 0.0378 0.00%
1995-02-15 0 0.390 0.390 0.395 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.00%
1995-02-14 0 0.390 0.390 0.395 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.00%
1995-02-13 0 0.390 0.390 0.395 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.00%
1995-02-10 0 0.390 0.380 0.395 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.00%
1995-02-09 0 0.390 0.380 0.395 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.00%
1995-02-08 0 0.390 0.380 0.400 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.00%
1995-02-07 0 0.390 0.380 0.390 - - 0 0 - 0.037 0.037 0.037 - - 0 - -1.27%
1995-02-06 0 0.395 - 0.395 0.395 0.395 1,100,000 434,500 0.3950 0.038 - 0.038 0.038 0.038 11,450,281 0.0379 -1.25%
1995-02-03 0 0.400 0.400 0.415 0.400 0.430 176,000 74,900 0.4256 0.038 0.038 0.040 0.038 0.041 1,832,045 0.0409 -4.76%
1995-01-30 0 0.420 - 0.430 0.420 0.420 1,445,000 606,870 0.4200 0.040 - 0.041 0.040 0.040 15,041,506 0.0403 0.00%
1995-01-27 0 0.420 0.420 - 0.420 0.430 214,000 90,880 0.4247 0.040 0.040 - 0.040 0.041 2,227,600 0.0408 5.00%
1995-01-26 0 0.400 0.400 0.420 - - 0 0 - 0.038 0.038 0.040 - - 0 - 2.56%
1995-01-25 0 0.390 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
1995-01-24 0 0.390 - 0.390 - - 0 0 - 0.037 - 0.037 - - 0 - 0.00%
1995-01-23 0 0.390 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
1995-01-20 0 0.390 - 0.420 0.390 0.390 50,000 19,500 0.3900 0.037 - 0.040 0.037 0.037 520,467 0.0375 -2.50%
1995-01-19 0 0.400 0.400 0.420 0.400 0.400 140,000 56,000 0.4000 0.038 0.038 0.040 0.038 0.038 1,457,309 0.0384 1.27%
1995-01-18 0 0.395 0.395 0.400 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
1995-01-17 0 0.395 0.395 0.400 - - 0 0 - 0.038 0.038 0.038 - - 0 - 1.28%
1995-01-16 0 0.390 0.390 - - - 0 0 - 0.037 0.037 - - - 0 - 1.30%
1995-01-13 0 0.385 0.385 0.410 0.380 0.390 492,000 190,460 0.3871 0.037 0.037 0.039 0.037 0.037 5,121,399 0.0372 1.32%
1995-01-12 0 0.380 0.380 - - - 0 0 - 0.037 0.037 - - - 0 - 4.11%
1995-01-11 0 0.380 0.360 - 0.370 0.380 600,000 227,000 0.3783 0.035 0.033 - 0.034 0.035 6,502,277 0.0349 2.70%
1995-01-10 0 0.370 0.370 - 0.320 0.370 20,000 6,900 0.3450 0.034 0.034 - 0.030 0.034 216,743 0.0318 -1.33%
1995-01-09 0 0.375 - 0.375 0.375 0.375 60,000 22,500 0.3750 0.035 - 0.035 0.035 0.035 650,228 0.0346 -2.60%
1995-01-06 0 0.385 0.385 - 0.385 0.390 756,000 299,560 0.3962 0.036 0.036 - 0.036 0.036 8,192,869 0.0366 -3.75%
1995-01-05 0 0.400 0.385 0.400 0.385 0.400 242,000 96,620 0.3993 0.037 0.036 0.037 0.036 0.037 2,622,585 0.0368 3.90%
1995-01-04 0 0.385 0.380 0.400 - - 144,000 56,160 0.3900 0.036 0.035 0.037 - - 1,560,546 0.0360 0.00%
1995-01-03 0 0.385 0.385 0.400 0.385 0.400 302,000 118,270 0.3916 0.036 0.036 0.037 0.036 0.037 3,272,813 0.0361 -3.75%
1994-12-30 0 0.400 0.380 0.420 0.400 0.420 1,100,000 442,000 0.4018 0.037 0.035 0.039 0.037 0.039 11,920,841 0.0371 -4.76%
1994-12-29 0 0.420 0.400 0.420 0.400 0.420 302,000 126,800 0.4199 0.039 0.037 0.039 0.037 0.039 3,272,813 0.0387 0.00%
1994-12-28 0 0.420 - 0.420 0.420 0.420 2,000 840 0.4200 0.039 - 0.039 0.039 0.039 21,674 0.0388 0.00%
1994-12-23 0 0.420 0.350 - - - 0 0 - 0.039 0.032 - - - 0 - 0.00%
1994-12-22 0 0.420 0.420 - - - 0 0 - 0.039 0.039 - - - 0 - 0.00%
1994-12-21 0 0.420 0.420 0.430 - - 0 0 - 0.039 0.039 0.040 - - 0 - 0.00%
1994-12-20 0 0.420 0.400 0.420 0.420 0.420 166,000 69,720 0.4200 0.039 0.037 0.039 0.039 0.039 1,798,963 0.0388 0.00%
1994-12-19 0 0.420 0.420 0.430 0.400 0.400 100,000 40,000 0.4000 0.039 0.039 0.040 0.037 0.037 1,083,713 0.0369 5.00%
1994-12-16 0 0.400 0.400 0.410 0.400 0.410 534,000 215,600 0.4037 0.037 0.037 0.038 0.037 0.038 5,787,026 0.0373 -3.61%
1994-12-15 0 0.415 - 0.415 0.420 0.420 210,000 89,400 0.4257 0.038 - 0.038 0.039 0.039 2,275,797 0.0393 -3.49%
1994-12-14 0 0.430 - 0.430 0.430 0.430 350,000 150,500 0.4300 0.040 - 0.040 0.040 0.040 3,792,995 0.0397 0.00%
1994-12-13 0 0.430 - 0.440 0.430 0.430 400,000 172,000 0.4300 0.040 - 0.041 0.040 0.040 4,334,851 0.0397 0.00%
1994-12-12 0 0.430 0.430 0.450 0.430 0.430 562,000 241,660 0.4300 0.040 0.040 0.042 0.040 0.040 6,090,466 0.0397 0.00%
1994-12-09 0 0.430 0.430 0.450 0.430 0.430 1,857,360 798,624 0.4300 0.040 0.040 0.042 0.040 0.040 20,128,448 0.0397 0.00%
1994-12-08 0 0.430 0.430 - 0.430 0.430 120,000 51,600 0.4300 0.040 0.040 - 0.040 0.040 1,300,455 0.0397 0.00%
1994-12-07 0 0.430 - 0.430 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1994-12-06 0 0.430 - 0.430 0.430 0.430 20,000 8,600 0.4300 0.040 - 0.040 0.040 0.040 216,743 0.0397 1.18%
1994-12-05 0 0.425 - 0.430 - - 0 0 - 0.039 - 0.040 - - 0 - 0.00%
1994-12-02 0 0.425 - 0.430 - - 0 0 - 0.039 - 0.040 - - 0 - 0.00%
1994-12-01 0 0.425 0.425 - 0.425 0.430 200,000 85,500 0.4275 0.039 0.039 - 0.039 0.040 2,167,426 0.0394 1.19%
1994-11-30 0 0.420 0.420 0.430 0.420 0.430 130,000 55,100 0.4238 0.039 0.039 0.040 0.039 0.040 1,408,827 0.0391 -2.33%
1994-11-29 0 0.430 0.420 0.430 - - 0 0 - 0.040 0.039 0.040 - - 0 - -2.27%
1994-11-28 0 0.440 0.420 0.440 - - 0 0 - 0.041 0.039 0.041 - - 0 - -2.22%
1994-11-25 0 0.450 - 0.450 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
1994-11-24 0 0.450 - 0.450 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
1994-11-23 0 0.450 - 0.450 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
1994-11-22 0 0.450 - 0.450 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
1994-11-21 0 0.450 - 0.450 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
1994-11-18 0 0.450 - 0.450 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
1994-11-17 0 0.450 - 0.460 0.450 0.460 200,000 91,000 0.4550 0.042 - 0.042 0.042 0.042 2,167,426 0.0420 -4.26%
1994-11-16 0 0.470 0.455 - - - 0 0 - 0.043 0.042 - - - 0 - 0.00%
1994-11-15 0 0.470 0.460 - - - 0 0 - 0.043 0.042 - - - 0 - 0.00%
1994-11-14 0 0.470 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1994-11-11 0 0.470 - - 0.470 0.480 250,000 119,000 0.4760 0.043 - - 0.043 0.044 2,709,282 0.0439 -2.08%
1994-11-10 0 0.480 - 0.480 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
1994-11-09 0 0.480 - 0.485 - - 0 0 - 0.044 - 0.045 - - 0 - 0.00%
1994-11-08 0 0.480 - 0.480 0.470 0.480 122,000 58,460 0.4792 0.044 - 0.044 0.043 0.044 1,322,130 0.0442 2.13%
1994-11-07 0 0.470 - 0.480 0.470 0.490 1,158,000 552,260 0.4769 0.043 - 0.044 0.043 0.045 12,549,394 0.0440 -4.08%
1994-11-04 0 0.490 0.450 0.500 - - 0 0 - 0.045 0.042 0.046 - - 0 - 0.00%
1994-11-03 0 0.490 0.490 0.500 - - 0 0 - 0.045 0.045 0.046 - - 0 - 2.08%
1994-11-02 0 0.480 0.480 0.490 0.480 0.480 98,000 47,040 0.4800 0.044 0.044 0.045 0.044 0.044 1,062,039 0.0443 0.00%
1994-11-01 0 0.480 0.480 0.510 0.480 0.480 50,000 24,000 0.4800 0.044 0.044 0.047 0.044 0.044 541,856 0.0443 -2.04%
1994-10-31 0 0.490 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1994-10-28 0 0.490 - - 0.490 0.490 50,000 24,500 0.4900 0.045 - - 0.045 0.045 541,856 0.0452 -2.00%
1994-10-27 0 0.500 - 0.500 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
1994-10-26 0 0.500 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1994-10-25 0 0.500 0.480 - - - 0 0 - 0.046 0.044 - - - 0 - 0.00%
1994-10-24 0 0.500 - 0.500 0.500 0.500 2,000 1,000 0.5000 0.046 - 0.046 0.046 0.046 21,674 0.0461 0.00%
1994-10-21 0 0.500 0.480 0.520 0.500 0.520 300,000 152,000 0.5067 0.046 0.044 0.048 0.046 0.048 3,251,138 0.0468 -3.85%
1994-10-20 0 0.520 0.490 - 0.490 0.520 260,000 129,100 0.4965 0.048 0.045 - 0.045 0.048 2,817,653 0.0458 10.64%
1994-10-19 0 0.470 0.470 0.490 0.470 0.500 140,000 67,400 0.4814 0.043 0.043 0.045 0.043 0.046 1,517,198 0.0444 -2.08%
1994-10-18 0 0.480 - 0.480 0.480 0.500 350,000 173,000 0.4943 0.044 - 0.044 0.044 0.046 3,792,995 0.0456 -4.00%
1994-10-17 0 0.500 0.500 0.520 0.480 0.500 176,000 87,400 0.4966 0.046 0.046 0.048 0.044 0.046 1,907,335 0.0458 4.17%
1994-10-14 0 0.480 - 0.480 0.480 0.500 210,000 103,100 0.4910 0.044 - 0.044 0.044 0.046 2,275,797 0.0453 -4.00%
1994-10-12 0 0.500 0.500 0.510 0.500 0.510 720,000 362,200 0.5031 0.046 0.046 0.047 0.046 0.047 7,802,732 0.0464 0.00%
1994-10-11 0 0.500 0.500 0.520 0.500 0.520 408,000 207,420 0.5084 0.046 0.046 0.048 0.046 0.048 4,421,548 0.0469 -1.96%
1994-10-10 0 0.510 0.500 0.510 0.480 0.530 812,000 420,600 0.5180 0.047 0.046 0.047 0.044 0.049 8,799,748 0.0478 21.43%
1994-10-07 0 0.420 0.420 0.440 0.420 0.420 80,000 33,600 0.4200 0.039 0.039 0.041 0.039 0.039 866,970 0.0388 0.00%
1994-10-06 0 0.420 0.420 - 0.400 0.420 175,000 70,470 0.4027 0.039 0.039 - 0.037 0.039 1,896,497 0.0372 0.00%
1994-10-05 0 0.420 0.410 - 0.420 0.430 174,000 74,180 0.4263 0.039 0.038 - 0.039 0.040 1,885,660 0.0393 -4.55%
1994-10-04 0 0.440 - 0.440 0.440 0.440 6,000 2,640 0.4400 0.041 - 0.041 0.041 0.041 65,023 0.0406 0.00%
1994-10-03 0 0.440 - 0.440 - - 0 0 - 0.041 - 0.041 - - 0 - -1.12%
1994-09-30 0 0.445 - 0.445 - - 0 0 - 0.041 - 0.041 - - 0 - -0.89%
1994-09-29 0 0.449 - 0.453 0.449 0.449 70,000 31,430 0.4490 0.041 - 0.042 0.041 0.041 758,599 0.0414 0.90%
1994-09-28 0 0.445 - 0.445 0.440 0.445 200,000 88,500 0.4425 0.041 - 0.041 0.041 0.041 2,167,426 0.0408 1.14%
1994-09-27 0 0.440 - 0.444 - - 0 0 - 0.041 - 0.041 - - 0 - 0.00%
1994-09-26 0 0.440 0.435 0.450 0.440 0.450 340,000 153,040 0.4501 0.041 0.040 0.042 0.041 0.042 3,684,624 0.0415 -2.22%
1994-09-23 0 0.450 0.442 0.450 0.440 0.452 772,000 346,532 0.4489 0.042 0.041 0.042 0.041 0.042 8,366,263 0.0414 1.12%
1994-09-22 0 0.445 0.442 0.445 0.445 0.456 220,000 98,370 0.4471 0.041 0.041 0.041 0.041 0.042 2,384,168 0.0413 -3.26%
1994-09-20 0 0.460 - - 0.460 0.460 48,000 22,080 0.4600 0.042 - - 0.042 0.042 520,182 0.0424 0.00%
1994-09-19 0 0.460 0.460 - 0.458 0.458 210,000 96,180 0.4580 0.042 0.042 - 0.042 0.042 2,275,797 0.0423 0.66%
1994-09-16 0 0.457 - 0.460 0.457 0.461 240,000 110,080 0.4587 0.042 - 0.042 0.042 0.043 2,600,911 0.0423 -1.72%
1994-09-15 0 0.465 - 0.465 0.469 0.469 60,000 28,140 0.4690 0.043 - 0.043 0.043 0.043 650,228 0.0433 -3.12%
1994-09-14 0 0.480 - 0.480 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
1994-09-13 0 0.480 - 0.480 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
1994-09-12 0 0.480 - 0.480 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
1994-09-09 0 0.480 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1994-09-08 0 0.480 0.480 0.485 0.480 0.480 90,000 43,200 0.4800 0.044 0.044 0.045 0.044 0.044 975,342 0.0443 -0.41%
1994-09-07 0 0.482 - 0.485 0.482 0.497 1,064,000 521,062 0.4897 0.044 - 0.045 0.044 0.046 11,530,704 0.0452 0.00%
1994-09-06 0 0.482 0.482 - 0.470 0.470 40,000 18,800 0.4700 0.044 0.044 - 0.043 0.043 433,485 0.0434 3.66%
1994-09-05 0 0.465 0.465 - 0.460 0.460 4,000 1,840 0.4600 0.043 0.043 - 0.042 0.042 43,349 0.0424 0.65%
1994-09-02 0 0.462 0.450 - 0.445 0.462 560,000 251,900 0.4498 0.043 0.042 - 0.041 0.043 6,068,792 0.0415 4.05%
1994-09-01 0 0.444 0.442 - 0.442 0.445 460,000 204,500 0.4446 0.041 0.041 - 0.041 0.041 4,985,079 0.0410 -0.22%
1994-08-31 0 0.445 0.445 - 0.440 0.442 372,000 164,280 0.4416 0.041 0.041 - 0.041 0.041 4,031,412 0.0407 1.14%
1994-08-30 0 0.440 0.440 0.444 0.420 0.429 438,000 184,300 0.4208 0.041 0.041 0.041 0.039 0.040 4,746,662 0.0388 4.76%
1994-08-26 0 0.420 0.450 - - - 0 0 - 0.039 0.042 - - - 0 - 0.00%
1994-08-25 0 0.420 0.420 0.430 0.420 0.440 290,000 123,700 0.4266 0.039 0.039 0.040 0.039 0.041 3,142,767 0.0394 -4.55%
1994-08-24 0 0.440 0.440 - 0.428 0.428 12,000 5,136 0.4280 0.041 0.041 - 0.039 0.039 130,046 0.0395 -4.35%
1994-08-23 0 0.460 0.460 0.485 0.460 0.490 254,000 120,690 0.4752 0.042 0.042 0.045 0.042 0.045 2,752,631 0.0438 -6.12%
1994-08-22 0 0.490 - 0.500 - - 0 0 - 0.045 - 0.046 - - 0 - 0.00%
1994-08-19 0 0.490 - 0.490 0.490 0.500 300,000 148,250 0.4942 0.045 - 0.045 0.045 0.046 3,251,138 0.0456 -1.01%
1994-08-18 0 0.495 0.493 0.500 0.495 0.510 920,000 463,900 0.5042 0.046 0.045 0.046 0.046 0.047 9,970,158 0.0465 -1.00%
1994-08-17 0 0.500 0.500 0.520 0.500 0.500 300,000 150,000 0.5000 0.046 0.046 0.048 0.046 0.046 3,251,138 0.0461 0.00%
1994-08-16 0 0.500 - 0.520 - - 100,000 50,000 0.5000 0.046 - 0.048 - - 1,083,713 0.0461 0.00%
1994-08-15 0 0.500 0.500 - 0.500 0.500 140,000 70,000 0.5000 0.046 0.046 - 0.046 0.046 1,517,198 0.0461 1.01%
1994-08-12 0 0.495 0.492 - 0.495 0.495 60,000 29,700 0.4950 0.046 0.045 - 0.046 0.046 650,228 0.0457 0.61%
1994-08-11 0 0.492 0.492 0.495 0.490 0.490 50,000 24,500 0.4900 0.045 0.045 0.046 0.045 0.045 541,856 0.0452 0.41%
1994-08-10 0 0.490 0.490 - 0.490 0.490 30,000 14,700 0.4900 0.045 0.045 - 0.045 0.045 325,114 0.0452 0.00%
1994-08-09 0 0.490 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1994-08-08 0 0.500 0.500 0.520 0.500 0.510 100,000 50,800 0.5080 0.045 0.045 0.047 0.045 0.046 1,105,829 0.0459 -1.96%
1994-08-05 0 0.510 0.510 - 0.510 0.510 100,000 50,500 0.5050 0.046 0.046 - 0.046 0.046 1,105,829 0.0457 2.00%
1994-08-04 0 0.500 0.488 0.510 0.491 0.500 390,000 194,350 0.4983 0.045 0.044 0.046 0.044 0.045 4,312,735 0.0451 0.00%
1994-08-03 0 0.500 0.510 0.520 0.493 0.510 720,000 358,930 0.4985 0.045 0.046 0.047 0.045 0.046 7,961,972 0.0451 0.00%
1994-08-02 0 0.500 0.500 0.530 0.496 0.520 498,000 251,240 0.5045 0.045 0.045 0.048 0.045 0.047 5,507,030 0.0456 -5.66%
1994-08-01 0 0.530 0.510 0.530 0.530 0.540 150,000 80,500 0.5367 0.048 0.046 0.048 0.048 0.049 1,658,744 0.0485 -5.36%
1994-07-29 0 0.560 0.560 0.570 0.560 0.590 142,000 81,060 0.5708 0.051 0.051 0.052 0.051 0.053 1,570,278 0.0516 -5.08%
1994-07-28 0 0.590 0.570 0.590 0.585 0.590 120,000 70,500 0.5875 0.053 0.052 0.053 0.053 0.053 1,326,995 0.0531 0.00%
1994-07-27 0 0.590 - 0.590 0.590 0.630 110,000 66,700 0.6064 0.053 - 0.053 0.053 0.057 1,216,412 0.0548 -6.35%
1994-07-26 0 0.630 - 0.630 0.630 0.630 20,000 12,600 0.6300 0.057 - 0.057 0.057 0.057 221,166 0.0570 0.00%
1994-07-25 0 0.630 - 0.630 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1994-07-22 0 0.630 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1994-07-21 0 0.630 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1994-07-20 0 0.630 - 0.650 - - 0 0 - 0.057 - 0.059 - - 0 - 0.00%
1994-07-19 0 0.630 - 0.630 0.630 0.630 40,000 25,200 0.6300 0.057 - 0.057 0.057 0.057 442,332 0.0570 0.00%
1994-07-18 0 0.630 - 0.630 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1994-07-15 0 0.630 - 0.630 0.630 0.630 194,000 122,220 0.6300 0.057 - 0.057 0.057 0.057 2,145,309 0.0570 0.00%
1994-07-14 0 0.630 - 0.630 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1994-07-13 0 0.630 - 0.630 - - 0 0 - 0.057 - 0.057 - - 0 - -0.79%
1994-07-12 0 0.635 - 0.635 0.650 0.650 30,000 19,500 0.6500 0.057 - 0.057 0.059 0.059 331,749 0.0588 -5.22%
1994-07-11 0 0.670 0.650 0.690 - - 0 0 - 0.061 0.059 0.062 - - 0 - 0.00%
1994-07-08 0 0.670 - 0.690 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1994-07-07 0 0.670 0.670 - 0.670 0.670 40,000 26,800 0.6700 0.061 0.061 - 0.061 0.061 442,332 0.0606 -1.47%
1994-07-06 0 0.680 - 0.700 0.680 0.680 30,000 20,400 0.6800 0.061 - 0.063 0.061 0.061 331,749 0.0615 -2.86%
1994-07-05 0 0.700 - 0.700 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
1994-07-04 0 0.700 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1994-07-01 0 0.700 0.650 - - - 0 0 - 0.063 0.059 - - - 0 - 0.00%
1994-06-30 0 0.700 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1994-06-29 0 0.700 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1994-06-28 0 0.700 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1994-06-27 0 0.700 - 0.700 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
1994-06-24 0 0.700 0.690 0.730 - - 0 0 - 0.063 0.062 0.066 - - 0 - 0.00%
1994-06-23 0 0.700 0.690 0.710 0.690 0.700 142,000 98,480 0.6935 0.063 0.062 0.064 0.062 0.063 1,570,278 0.0627 -1.41%
1994-06-22 0 0.710 0.690 0.710 - - 0 0 - 0.064 0.062 0.064 - - 0 - 0.00%
1994-06-21 0 0.710 - 0.710 0.700 0.710 150,000 105,880 0.7059 0.064 - 0.064 0.063 0.064 1,658,744 0.0638 -4.05%
1994-06-20 0 0.740 - 0.740 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
1994-06-17 0 0.740 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1994-06-16 0 0.740 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1994-06-15 0 0.740 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1994-06-10 0 0.740 0.720 0.740 0.740 0.740 20,000 14,800 0.7400 0.067 0.065 0.067 0.067 0.067 221,166 0.0669 -1.33%
1994-06-09 0 0.750 0.730 0.750 - - 0 0 - 0.068 0.066 0.068 - - 0 - 0.00%
1994-06-08 0 0.750 0.730 0.750 0.730 0.730 182,000 132,860 0.7300 0.068 0.066 0.068 0.066 0.066 2,012,609 0.0660 0.00%
1994-06-07 0 0.750 0.720 0.750 0.750 0.750 100,000 75,000 0.7500 0.068 0.065 0.068 0.068 0.068 1,105,829 0.0678 0.00%
1994-06-06 0 0.750 0.750 0.760 0.750 0.760 310,000 233,500 0.7532 0.068 0.068 0.069 0.068 0.069 3,428,071 0.0681 -1.32%
1994-06-03 0 0.760 0.740 0.760 0.750 0.760 350,000 263,500 0.7529 0.069 0.067 0.069 0.068 0.069 3,870,403 0.0681 -2.56%
1994-06-02 0 0.780 0.750 0.790 0.770 0.780 150,000 116,000 0.7733 0.071 0.068 0.071 0.070 0.071 1,658,744 0.0699 -2.50%
1994-06-01 0 0.800 0.800 0.820 0.800 0.800 110,000 88,000 0.8000 0.072 0.072 0.074 0.072 0.072 1,216,412 0.0723 0.00%
1994-05-31 0 0.800 0.800 0.830 0.800 0.800 20,000 16,000 0.8000 0.072 0.072 0.075 0.072 0.072 221,166 0.0723 -3.61%
1994-05-30 0 0.830 0.800 0.850 0.800 0.830 222,000 182,760 0.8232 0.075 0.072 0.077 0.072 0.075 2,454,941 0.0744 0.00%
1994-05-27 0 0.830 0.790 0.840 0.790 0.830 440,000 355,860 0.8088 0.075 0.071 0.076 0.071 0.075 4,865,649 0.0731 5.06%
1994-05-26 0 0.790 0.790 0.800 0.790 0.810 530,000 420,700 0.7938 0.071 0.071 0.072 0.071 0.073 5,860,896 0.0718 -2.47%
1994-05-25 0 0.810 0.790 0.810 0.810 0.810 100,000 81,000 0.8100 0.073 0.071 0.073 0.073 0.073 1,105,829 0.0732 1.25%
1994-05-24 0 0.800 0.780 0.820 0.800 0.800 236,000 188,800 0.8000 0.072 0.071 0.074 0.072 0.072 2,609,757 0.0723 -1.23%
1994-05-23 0 0.810 0.800 0.820 0.800 0.820 456,000 371,600 0.8149 0.073 0.072 0.074 0.072 0.074 5,042,582 0.0737 -1.22%
1994-05-20 0 0.820 0.800 0.820 0.820 0.850 850,000 700,500 0.8241 0.074 0.072 0.074 0.074 0.077 9,399,550 0.0745 -3.53%
1994-05-19 0 0.850 0.830 0.850 0.850 0.850 150,000 127,500 0.8500 0.077 0.075 0.077 0.077 0.077 1,658,744 0.0769 0.00%
1994-05-18 0 0.850 0.830 0.880 0.850 0.850 50,000 42,500 0.8500 0.077 0.075 0.080 0.077 0.077 552,915 0.0769 3.66%
1994-05-17 0 0.820 0.820 - 0.810 0.810 30,000 24,300 0.8100 0.074 0.074 - 0.073 0.073 331,749 0.0732 0.00%
1994-05-16 0 0.820 0.800 0.820 0.820 0.820 100,000 82,000 0.8200 0.074 0.072 0.074 0.074 0.074 1,105,829 0.0742 0.00%
1994-05-13 0 0.820 0.810 0.850 - - 0 0 - 0.074 0.073 0.077 - - 0 - 0.00%
1994-05-12 0 0.820 0.810 - - - 0 0 - 0.074 0.073 - - - 0 - 0.00%
1994-05-11 0 0.820 0.820 0.840 0.820 0.820 420,000 344,400 0.8200 0.074 0.074 0.076 0.074 0.074 4,644,483 0.0742 0.00%
1994-05-10 0 0.820 0.800 - - - 0 0 - 0.074 0.072 - - - 0 - 0.00%
1994-05-09 0 0.820 0.850 - 0.820 0.820 90,000 73,800 0.8200 0.074 0.077 - 0.074 0.074 995,246 0.0742 -1.20%
1994-05-06 0 0.830 - 0.850 - - 0 0 - 0.075 - 0.077 - - 0 - 0.00%
1994-05-05 0 0.830 0.800 0.830 - - 0 0 - 0.075 0.072 0.075 - - 0 - 0.00%
1994-05-04 0 0.830 0.830 0.850 0.830 0.830 116,000 96,280 0.8300 0.075 0.075 0.077 0.075 0.075 1,282,762 0.0751 0.00%
1994-05-03 0 0.830 0.830 0.860 0.830 0.830 40,000 33,200 0.8300 0.075 0.075 0.078 0.075 0.075 442,332 0.0751 0.00%
1994-05-02 0 0.830 0.830 0.860 0.830 0.830 30,000 24,900 0.8300 0.075 0.075 0.078 0.075 0.075 331,749 0.0751 0.00%
1994-04-29 0 0.830 0.830 0.920 0.830 0.830 58,000 48,140 0.8300 0.075 0.075 0.083 0.075 0.075 641,381 0.0751 -1.19%
1994-04-28 0 0.840 0.840 0.860 0.840 0.850 52,000 43,980 0.8458 0.076 0.076 0.078 0.076 0.077 575,031 0.0765 -2.33%
1994-04-27 0 0.860 - 0.880 0.860 0.860 130,000 111,800 0.8600 0.078 - 0.080 0.078 0.078 1,437,578 0.0778 -2.27%
1994-04-26 0 0.880 0.850 0.880 0.880 0.900 64,000 56,720 0.8863 0.080 0.077 0.080 0.080 0.081 707,731 0.0801 0.00%
1994-04-25 0 0.880 0.870 0.900 0.850 0.880 104,000 91,460 0.8794 0.080 0.079 0.081 0.077 0.080 1,150,063 0.0795 0.00%
1994-04-22 0 0.880 0.880 0.900 0.850 0.900 360,000 314,700 0.8742 0.080 0.080 0.081 0.077 0.081 3,980,986 0.0791 6.02%
1994-04-21 0 0.830 - 0.850 0.850 0.850 120,000 102,000 0.8500 0.075 - 0.077 0.077 0.077 1,326,995 0.0769 -3.49%
1994-04-20 0 0.860 0.860 0.900 0.860 0.860 20,000 17,200 0.8600 0.078 0.078 0.081 0.078 0.078 221,166 0.0778 0.00%
1994-04-19 0 0.860 0.860 - 0.850 0.860 70,000 60,000 0.8571 0.078 0.078 - 0.077 0.078 774,081 0.0775 0.00%
1994-04-18 0 0.860 0.860 - 0.860 0.870 248,000 213,660 0.8615 0.078 0.078 - 0.078 0.079 2,742,457 0.0779 -1.15%
1994-04-15 0 0.870 0.870 - 0.870 0.880 160,000 139,500 0.8719 0.079 0.079 - 0.079 0.080 1,769,327 0.0788 -1.14%
1994-04-14 0 0.880 0.880 - 0.880 0.880 20,000 17,600 0.8800 0.080 0.080 - 0.080 0.080 221,166 0.0796 1.15%
1994-04-13 0 0.870 0.870 0.880 0.870 0.870 60,000 52,200 0.8700 0.079 0.079 0.080 0.079 0.079 663,498 0.0787 -1.14%
1994-04-12 0 0.880 0.870 0.900 0.870 0.880 208,000 181,660 0.8734 0.080 0.079 0.081 0.079 0.080 2,300,125 0.0790 0.00%
1994-04-11 0 0.880 0.880 0.900 0.880 0.890 340,000 300,200 0.8829 0.080 0.080 0.081 0.080 0.080 3,759,820 0.0798 -1.12%
1994-04-08 0 0.890 0.880 0.900 0.890 0.890 50,000 44,500 0.8900 0.080 0.080 0.081 0.080 0.080 552,915 0.0805 0.00%
1994-04-07 0 0.890 0.880 - 0.880 0.890 408,000 360,440 0.8834 0.080 0.080 - 0.080 0.080 4,511,784 0.0799 1.14%
1994-04-06 0 0.880 0.880 0.890 0.880 0.880 30,000 26,400 0.8800 0.080 0.080 0.080 0.080 0.080 331,749 0.0796 0.00%
1994-03-31 0 0.880 0.880 0.900 0.880 0.880 116,000 102,080 0.8800 0.080 0.080 0.081 0.080 0.080 1,282,762 0.0796 0.00%
1994-03-30 0 0.880 0.880 0.890 0.880 0.880 60,000 52,800 0.8800 0.080 0.080 0.080 0.080 0.080 663,498 0.0796 0.00%
1994-03-29 0 0.880 0.880 0.900 0.880 0.880 300,000 264,000 0.8800 0.080 0.080 0.081 0.080 0.080 3,317,488 0.0796 0.00%
1994-03-28 0 0.880 0.880 - 0.880 0.880 170,000 149,600 0.8800 0.080 0.080 - 0.080 0.080 1,879,910 0.0796 -1.12%
1994-03-25 0 0.890 0.860 0.900 0.820 0.890 308,000 262,560 0.8525 0.080 0.078 0.081 0.074 0.080 3,405,955 0.0771 5.95%
1994-03-24 0 0.840 0.840 0.870 0.840 0.850 60,000 50,700 0.8450 0.076 0.076 0.079 0.076 0.077 663,498 0.0764 -1.18%
1994-03-23 0 0.850 0.850 0.870 0.820 0.820 100,000 82,000 0.8200 0.077 0.077 0.079 0.074 0.074 1,105,829 0.0742 3.66%
1994-03-22 0 0.820 0.810 0.830 0.820 0.830 90,000 74,500 0.8278 0.074 0.073 0.075 0.074 0.075 995,246 0.0749 0.00%
1994-03-21 0 0.820 - 0.840 0.820 0.830 212,000 173,960 0.8206 0.074 - 0.076 0.074 0.075 2,344,358 0.0742 -2.38%
1994-03-18 0 0.840 0.840 0.880 0.840 0.850 304,000 256,460 0.8436 0.076 0.076 0.080 0.076 0.077 3,361,721 0.0763 -3.45%
1994-03-17 0 0.870 0.860 0.870 0.870 0.870 50,000 43,500 0.8700 0.079 0.078 0.079 0.079 0.079 552,915 0.0787 -1.14%
1994-03-16 0 0.880 0.870 0.890 0.880 0.890 216,000 190,840 0.8835 0.080 0.079 0.080 0.080 0.080 2,388,591 0.0799 0.00%
1994-03-15 0 0.880 0.870 0.890 0.870 0.880 178,000 156,320 0.8782 0.080 0.079 0.080 0.079 0.080 1,968,376 0.0794 2.33%
1994-03-14 0 0.860 0.850 0.880 0.860 0.870 380,000 329,100 0.8661 0.078 0.077 0.080 0.078 0.079 4,202,152 0.0783 -3.37%
1994-03-11 0 0.890 0.880 0.890 0.880 0.890 620,000 550,300 0.8876 0.080 0.080 0.080 0.080 0.080 6,856,142 0.0803 0.00%
1994-03-10 0 0.890 0.890 0.920 0.870 0.920 334,000 296,260 0.8870 0.080 0.080 0.083 0.079 0.083 3,693,470 0.0802 -1.11%
1994-03-09 0 0.900 0.890 0.900 0.860 0.910 740,000 658,900 0.8904 0.081 0.080 0.081 0.078 0.082 8,183,137 0.0805 0.00%
1994-03-08 0 0.900 - 0.920 0.880 0.920 616,000 556,360 0.9032 0.081 - 0.083 0.080 0.083 6,811,909 0.0817 0.00%
1994-03-07 0 0.900 0.900 0.960 0.900 0.900 450,000 405,000 0.9000 0.081 0.081 0.087 0.081 0.081 4,976,232 0.0814 1.12%
1994-03-04 0 0.890 0.890 0.950 0.890 0.920 234,000 210,220 0.8984 0.080 0.080 0.086 0.080 0.083 2,587,641 0.0812 0.00%
1994-03-03 0 0.890 0.890 0.940 0.880 0.950 774,000 717,340 0.9268 0.080 0.080 0.085 0.080 0.086 8,559,119 0.0838 -7.29%
1994-03-02 0 0.960 0.960 0.970 0.940 0.980 654,000 629,160 0.9620 0.087 0.087 0.088 0.085 0.089 7,232,124 0.0870 -3.03%
1994-03-01 0 0.990 0.990 1.000 0.980 1.000 1,558,000 1,544,820 0.9915 0.090 0.090 0.090 0.089 0.090 17,228,822 0.0897 -1.98%
1994-02-28 0 1.010 1.000 1.010 0.990 1.030 1,938,000 1,960,920 1.0118 0.091 0.090 0.091 0.090 0.093 21,430,974 0.0915 2.02%
1994-02-25 0 0.990 0.980 1.000 0.950 1.000 1,620,000 1,567,820 0.9678 0.090 0.089 0.090 0.086 0.090 17,914,436 0.0875 0.00%
1994-02-24 0 0.990 0.980 0.990 0.980 1.000 4,050,000 3,992,400 0.9858 0.090 0.089 0.090 0.089 0.090 44,786,090 0.0891 0.00%
1994-02-23 0 0.990 0.980 0.990 0.970 0.990 4,056,000 3,972,660 0.9795 0.090 0.089 0.090 0.088 0.090 44,852,440 0.0886 2.06%
1994-02-22 0 0.970 0.970 0.980 0.950 1.010 10,924,000 10,665,020 0.9763 0.088 0.088 0.089 0.086 0.091 120,800,803 0.0883 -2.02%
1994-02-21 0 0.990 0.970 0.990 0.950 1.040 8,386,000 8,307,020 0.9906 0.090 0.088 0.090 0.086 0.094 92,734,853 0.0896 2.06%
1994-02-18 0 0.970 0.960 0.970 0.870 1.000 16,376,000 15,358,200 0.9378 0.088 0.087 0.088 0.079 0.090 181,090,621 0.0848 12.79%
1994-02-17 0 0.860 0.850 0.870 0.850 0.880 12,102,000 10,402,980 0.8596 0.078 0.077 0.079 0.077 0.080 133,827,473 0.0777 1.18%
1994-02-16 0 0.850 0.840 0.860 0.830 0.860 15,270,000 12,905,760 0.8452 0.077 0.076 0.078 0.075 0.078 168,860,148 0.0764 3.66%
1994-02-15 0 0.820 0.820 0.830 0.800 0.850 11,436,000 9,322,280 0.8152 0.074 0.074 0.075 0.072 0.077 126,462,649 0.0737 1.23%
1994-02-14 0 0.810 0.800 0.820 0.800 0.850 5,370,000 4,430,560 0.8251 0.073 0.072 0.074 0.072 0.077 59,383,038 0.0746 -8.99%
1994-02-09 0 0.890 0.860 0.900 0.890 0.930 620,000 563,560 0.9090 0.080 0.078 0.081 0.080 0.084 6,856,142 0.0822 -3.26%
1994-02-08 0 0.920 0.910 0.930 0.920 0.950 674,000 630,440 0.9354 0.083 0.082 0.084 0.083 0.086 7,453,290 0.0846 -4.17%
1994-02-07 0 0.960 0.940 0.960 0.960 0.990 780,000 761,800 0.9767 0.087 0.085 0.087 0.087 0.090 8,625,469 0.0883 -3.03%
1994-02-04 0 0.990 0.990 1.000 0.990 1.000 60,000 59,800 0.9967 0.090 0.090 0.090 0.090 0.090 663,498 0.0901 -1.00%
1994-02-03 0 1.000 0.990 1.000 0.990 1.000 3,364,000 3,348,600 0.9954 0.090 0.090 0.090 0.090 0.090 37,200,101 0.0900 0.00%
1994-02-02 0 1.000 0.990 1.000 0.990 1.020 1,566,000 1,566,640 1.0004 0.090 0.090 0.090 0.090 0.092 17,317,288 0.0905 1.01%
1994-02-01 0 0.990 0.990 1.000 0.990 1.000 1,462,000 1,451,080 0.9925 0.090 0.090 0.090 0.090 0.090 16,167,226 0.0898 0.00%
1994-01-31 0 0.990 0.980 0.990 0.990 1.030 1,618,000 1,616,080 0.9988 0.090 0.089 0.090 0.090 0.093 17,892,320 0.0903 1.02%
1994-01-28 0 0.990 0.990 1.000 0.970 1.050 1,532,000 1,564,180 1.0210 0.089 0.089 0.090 0.087 0.094 17,114,177 0.0914 -7.48%
1994-01-27 0 1.070 1.070 1.080 1.070 1.110 1,548,000 1,672,780 1.0806 0.096 0.096 0.097 0.096 0.099 17,292,915 0.0967 -0.93%
1994-01-26 0 1.080 - 1.100 1.080 1.120 960,000 1,056,200 1.1002 0.097 - 0.098 0.097 0.100 10,724,288 0.0985 -3.57%
1994-01-25 0 1.120 1.060 1.120 1.070 1.200 1,300,000 1,481,300 1.1395 0.100 0.095 0.100 0.096 0.107 14,522,474 0.1020 -6.67%
1994-01-24 0 1.200 - 1.200 1.200 1.250 3,166,000 3,890,480 1.2288 0.107 - 0.107 0.107 0.112 35,367,809 0.1100 -0.83%
1994-01-21 0 1.210 1.210 1.250 1.190 1.260 560,000 689,900 1.2320 0.108 0.108 0.112 0.107 0.113 6,255,835 0.1103 -2.42%
1994-01-20 0 1.240 1.240 1.280 1.150 1.240 830,000 990,700 1.1936 0.111 0.111 0.115 0.103 0.111 9,272,041 0.1068 0.81%
1994-01-19 0 1.230 1.230 1.300 1.230 1.300 66,000 83,280 1.2618 0.110 0.110 0.116 0.110 0.116 737,295 0.1130 -12.14%
1994-01-18 0 1.400 - 1.440 1.400 1.440 160,000 226,700 1.4169 0.125 - 0.129 0.125 0.129 1,787,381 0.1268 -3.45%
1994-01-17 0 1.450 1.410 1.450 - - 150,000 217,000 1.4467 0.130 0.126 0.130 - - 1,675,670 0.1295 -3.33%
1994-01-14 0 1.500 - 1.500 1.500 1.500 20,000 30,000 1.5000 0.134 - 0.134 0.134 0.134 223,423 0.1343 0.00%
1994-01-13 0 1.500 - 1.500 1.530 1.530 124,000 189,720 1.5300 0.134 - 0.134 0.137 0.137 1,385,221 0.1370 -3.23%
1994-01-12 0 1.550 - 1.550 1.540 1.540 566,000 876,640 1.5488 0.139 - 0.139 0.138 0.138 6,322,862 0.1386 0.00%
1994-01-11 0 1.550 1.530 1.550 1.580 1.580 20,000 31,600 1.5800 0.139 0.137 0.139 0.141 0.141 223,423 0.1414 -1.90%
1994-01-10 0 1.580 1.570 1.590 1.570 1.600 740,000 1,179,380 1.5938 0.141 0.141 0.142 0.141 0.143 8,266,639 0.1427 -1.25%
1994-01-07 0 1.600 - 1.600 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
1994-01-06 0 1.600 1.590 1.600 1.600 1.640 2,058,000 3,310,280 1.6085 0.143 0.142 0.143 0.143 0.147 22,990,193 0.1440 0.00%
1994-01-05 0 1.600 1.600 1.610 1.570 1.600 2,070,000 3,287,820 1.5883 0.143 0.143 0.144 0.141 0.143 23,124,247 0.1422 0.00%
1994-01-04 0 1.600 1.580 1.610 1.580 1.610 430,000 685,500 1.5942 0.143 0.141 0.144 0.141 0.144 4,803,587 0.1427 1.27%
1994-01-03 0 1.580 1.540 1.600 1.580 1.580 242,000 382,360 1.5800 0.141 0.138 0.143 0.141 0.141 2,703,414 0.1414

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