China Properties Investment Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00736  1992-09-30    
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
2026-02-05 0 0.570 0.570 0.600 0.520 0.640 110,865 62,957 0.5679 0.570 0.570 0.600 0.520 0.640 110,865 0.5679 -3.39%
2026-02-04 0 0.590 0.560 0.590 0.590 0.590 33,000 19,470 0.5900 0.590 0.560 0.590 0.590 0.590 33,000 0.5900 0.00%
2026-02-03 0 0.590 0.570 0.590 0.600 0.610 159,000 95,460 0.6004 0.590 0.570 0.590 0.600 0.610 159,000 0.6004 -1.67%
2026-02-02 0 0.600 0.550 0.600 0.610 0.610 9,000 5,490 0.6100 0.600 0.550 0.600 0.610 0.610 9,000 0.6100 -3.23%
2026-01-30 0 0.620 0.610 0.620 0.600 0.640 249,000 152,400 0.6120 0.620 0.610 0.620 0.600 0.640 249,000 0.6120 3.33%
2026-01-29 0 0.600 0.570 0.600 0.570 0.610 411,050 246,133 0.5988 0.600 0.570 0.600 0.570 0.610 411,050 0.5988 5.26%
2026-01-28 0 0.570 0.550 0.570 0.540 0.580 486,001 276,750 0.5694 0.570 0.550 0.570 0.540 0.580 486,001 0.5694 3.64%
2026-01-27 0 0.550 0.530 0.550 0.540 0.590 165,085 92,291 0.5591 0.550 0.530 0.550 0.540 0.590 165,085 0.5591 -5.17%
2026-01-26 0 0.580 0.550 0.580 0.540 0.580 483,300 266,226 0.5509 0.580 0.550 0.580 0.540 0.580 483,300 0.5509 -1.69%
2026-01-23 0 0.590 0.550 0.590 0.530 0.610 132,000 76,950 0.5830 0.590 0.550 0.590 0.530 0.610 132,000 0.5830 0.00%
2026-01-22 0 0.590 0.520 0.590 0.580 0.620 45,060 26,429 0.5865 0.590 0.520 0.590 0.580 0.620 45,060 0.5865 1.72%
2026-01-21 0 0.580 0.485 0.580 0.510 0.600 126,750 71,610 0.5650 0.580 0.485 0.580 0.510 0.600 126,750 0.5650 0.00%
2026-01-20 0 0.580 0.540 0.580 0.570 0.600 69,000 39,810 0.5770 0.580 0.540 0.580 0.570 0.600 69,000 0.5770 1.75%
2026-01-19 0 0.570 0.560 0.570 0.530 0.600 640,160 358,916 0.5607 0.570 0.560 0.570 0.530 0.600 640,160 0.5607 9.62%
2026-01-16 0 0.520 0.520 0.610 0.435 0.640 1,374,600 726,447 0.5285 0.520 0.520 0.610 0.435 0.640 1,374,600 0.5285 -17.46%
2026-01-15 0 0.630 0.620 0.630 0.620 0.660 288,000 182,010 0.6320 0.630 0.620 0.630 0.620 0.660 288,000 0.6320 -1.56%
2026-01-14 0 0.640 0.630 0.640 0.630 0.660 285,016 182,949 0.6419 0.640 0.630 0.640 0.630 0.660 285,016 0.6419 1.59%
2026-01-13 0 0.630 0.620 0.630 0.610 0.660 1,141,500 723,600 0.6339 0.630 0.620 0.630 0.610 0.660 1,141,500 0.6339 -3.08%
2026-01-12 0 0.650 0.630 0.650 0.630 0.700 350,730 227,208 0.6478 0.650 0.630 0.650 0.630 0.700 350,730 0.6478 1.56%
2026-01-09 0 0.640 0.640 0.660 0.610 0.690 1,103,000 713,740 0.6471 0.640 0.640 0.660 0.610 0.690 1,103,000 0.6471 -7.25%
2026-01-08 0 0.690 0.690 0.700 0.680 0.710 678,495 465,621 0.6863 0.690 0.690 0.700 0.680 0.710 678,495 0.6863 1.47%
2026-01-07 0 0.680 0.680 0.700 0.650 0.700 1,545,000 1,062,600 0.6878 0.680 0.680 0.700 0.650 0.700 1,545,000 0.6878 -2.86%
2026-01-06 0 0.700 0.690 0.700 0.690 0.740 778,500 543,900 0.6987 0.700 0.690 0.700 0.690 0.740 778,500 0.6987 0.00%
2026-01-05 0 0.700 0.700 0.710 0.690 0.750 288,000 204,030 0.7084 0.700 0.700 0.710 0.690 0.750 288,000 0.7084 1.45%
2026-01-02 0 0.690 0.680 0.690 0.690 0.760 75,002 52,681 0.7024 0.690 0.680 0.690 0.690 0.760 75,002 0.7024 1.47%
2025-12-31 0 0.680 0.680 0.700 0.680 0.760 688,500 470,865 0.6839 0.680 0.680 0.700 0.680 0.760 688,500 0.6839 -2.86%
2025-12-30 0 0.700 0.690 0.700 0.680 0.730 597,000 424,410 0.7109 0.700 0.690 0.700 0.680 0.730 597,000 0.7109 1.45%
2025-12-29 0 0.690 0.690 0.710 0.680 0.740 2,670,030 1,877,299 0.7031 0.690 0.690 0.710 0.680 0.740 2,670,030 0.7031 -8.00%
2025-12-24 0 0.750 0.750 0.760 0.700 0.760 1,656,140 1,219,958 0.7366 0.750 0.750 0.760 0.700 0.760 1,656,140 0.7366 4.17%
2025-12-23 0 0.720 0.720 0.730 0.720 0.770 1,167,300 864,030 0.7402 0.720 0.720 0.730 0.720 0.770 1,167,300 0.7402 0.00%
2025-12-22 0 0.720 0.720 0.740 0.720 0.820 7,519,125 5,658,217 0.7525 0.720 0.720 0.740 0.720 0.820 7,519,125 0.7525 -8.86%
2025-12-19 0 0.790 0.750 0.790 0.740 0.790 1,000,041 770,939 0.7709 0.790 0.750 0.790 0.740 0.790 1,000,041 0.7709 2.60%
2025-12-18 0 0.770 0.750 0.770 0.740 0.810 1,458,000 1,103,130 0.7566 0.770 0.750 0.770 0.740 0.810 1,458,000 0.7566 -4.94%
2025-12-17 0 0.810 0.780 0.810 0.730 0.820 7,127,850 5,630,371 0.7899 0.810 0.780 0.810 0.730 0.820 7,127,850 0.7899 14.08%
2025-12-16 0 0.710 0.710 0.750 0.710 0.770 1,584,000 1,165,770 0.7360 0.710 0.710 0.750 0.710 0.770 1,584,000 0.7360 -2.74%
2025-12-15 0 0.730 0.680 0.730 0.660 0.740 732,375 511,863 0.6989 0.730 0.680 0.730 0.660 0.740 732,375 0.6989 10.61%
2025-12-12 0 0.660 0.660 0.680 0.660 0.710 477,105 327,426 0.6863 0.660 0.660 0.680 0.660 0.710 477,105 0.6863 -2.94%
2025-12-11 0 0.680 0.680 0.730 0.650 0.770 1,115,520 766,548 0.6872 0.680 0.680 0.730 0.650 0.770 1,115,520 0.6872 -5.56%
2025-12-10 0 0.720 0.720 0.730 0.670 0.730 375,465 270,500 0.7204 0.720 0.720 0.730 0.670 0.730 375,465 0.7204 -2.70%
2025-12-09 0 0.740 0.730 0.750 0.730 0.780 99,000 74,580 0.7533 0.740 0.730 0.750 0.730 0.780 99,000 0.7533 -5.13%
2025-12-08 0 0.780 0.740 0.780 0.740 0.790 174,330 132,391 0.7594 0.780 0.740 0.780 0.740 0.790 174,330 0.7594 6.85%
2025-12-05 0 0.730 0.730 0.750 0.720 0.820 556,605 415,212 0.7460 0.730 0.730 0.750 0.720 0.820 556,605 0.7460 -6.41%
2025-12-04 0 0.780 0.760 0.780 0.760 0.780 87,000 66,480 0.7641 0.780 0.760 0.780 0.760 0.780 87,000 0.7641 0.00%
2025-12-03 0 0.780 0.740 0.780 0.740 0.830 177,630 140,321 0.7900 0.780 0.740 0.780 0.740 0.830 177,630 0.7900 -2.50%
2025-12-02 0 0.800 0.770 0.800 0.770 0.840 416,608 337,294 0.8096 0.800 0.770 0.800 0.770 0.840 416,608 0.8096 -1.23%
2025-12-01 0 0.810 0.780 0.810 0.770 0.850 1,945,350 1,596,039 0.8204 0.810 0.780 0.810 0.770 0.850 1,945,350 0.8204 10.96%
2025-11-28 0 0.730 0.730 0.740 0.730 0.760 90,210 66,537 0.7376 0.730 0.730 0.740 0.730 0.760 90,210 0.7376 -1.35%
2025-11-27 0 0.740 0.720 0.750 0.710 0.740 12,525 9,097 0.7263 0.740 0.720 0.750 0.710 0.740 12,525 0.7263 -1.33%
2025-11-26 0 0.750 0.720 0.750 0.750 0.770 136,040 102,122 0.7507 0.750 0.720 0.750 0.750 0.770 136,040 0.7507 2.74%
2025-11-25 0 0.730 0.710 0.760 0.730 0.780 264,000 199,530 0.7558 0.730 0.710 0.760 0.730 0.780 264,000 0.7558 -5.19%
2025-11-24 0 0.770 0.730 0.770 0.730 0.810 480,040 361,408 0.7529 0.770 0.730 0.770 0.730 0.810 480,040 0.7529 1.32%
2025-11-21 0 0.760 0.690 0.770 0.680 0.800 171,000 123,510 0.7223 0.760 0.690 0.770 0.680 0.800 171,000 0.7223 -3.80%
2025-11-20 0 0.790 0.760 0.790 0.770 0.810 372,150 292,645 0.7864 0.790 0.760 0.790 0.770 0.810 372,150 0.7864 0.00%
2025-11-19 0 0.790 0.760 0.790 0.760 0.820 147,210 117,517 0.7983 0.790 0.760 0.790 0.760 0.820 147,210 0.7983 3.95%
2025-11-18 0 0.760 0.760 0.800 0.760 0.820 576,750 448,770 0.7781 0.760 0.760 0.800 0.760 0.820 576,750 0.7781 -6.17%
2025-11-17 0 0.810 0.760 0.810 0.750 0.880 942,003 733,682 0.7789 0.810 0.760 0.810 0.750 0.880 942,003 0.7789 0.00%
2025-11-14 0 0.810 0.760 0.810 0.770 0.860 1,057,665 857,731 0.8110 0.810 0.760 0.810 0.770 0.860 1,057,665 0.8110 5.19%
2025-11-13 0 0.770 0.750 0.770 0.740 0.790 290,715 220,987 0.7601 0.770 0.750 0.770 0.740 0.790 290,715 0.7601 5.48%
2025-11-12 0 0.730 0.720 0.750 0.680 0.870 1,035,105 789,022 0.7623 0.730 0.720 0.750 0.680 0.870 1,035,105 0.7623 5.80%
2025-11-11 0 0.690 0.670 0.690 0.680 0.700 570,004 391,232 0.6864 0.690 0.670 0.690 0.680 0.700 570,004 0.6864 0.00%
2025-11-10 0 0.690 0.680 0.700 0.680 0.700 1,005,255 698,571 0.6949 0.690 0.680 0.700 0.680 0.700 1,005,255 0.6949 -2.82%
2025-11-07 0 0.710 0.710 0.740 0.670 0.720 219,255 153,360 0.6995 0.710 0.710 0.740 0.670 0.720 219,255 0.6995 -2.74%
2025-11-06 0 0.730 0.700 0.720 0.660 0.750 115,590 83,747 0.7245 0.730 0.700 0.720 0.660 0.750 115,590 0.7245 1.39%
2025-11-05 0 0.720 0.710 0.730 0.710 0.730 165,409 120,220 0.7268 0.720 0.710 0.730 0.710 0.730 165,409 0.7268 -1.37%
2025-11-04 0 0.730 0.720 0.740 0.720 0.840 372,420 276,049 0.7412 0.730 0.720 0.740 0.720 0.840 372,420 0.7412 -6.41%
2025-11-03 0 0.780 0.760 0.780 0.710 0.790 1,407,450 1,078,738 0.7664 0.780 0.760 0.780 0.710 0.790 1,407,450 0.7664 4.00%
2025-10-31 0 0.750 0.740 0.790 0.630 0.800 1,776,001 1,238,880 0.6976 0.750 0.740 0.790 0.630 0.800 1,776,001 0.6976 10.29%
2025-10-30 0 0.680 0.640 0.700 0.680 0.780 954,270 680,104 0.7127 0.680 0.640 0.700 0.680 0.780 954,270 0.7127 -8.11%
2025-10-28 0 0.740 0.720 0.740 0.720 0.770 379,200 277,458 0.7317 0.740 0.720 0.740 0.720 0.770 379,200 0.7317 -3.90%
2025-10-27 0 0.770 0.760 0.770 0.740 0.800 333,900 257,751 0.7719 0.770 0.760 0.770 0.740 0.800 333,900 0.7719 -6.10%
2025-10-24 0 0.820 0.790 0.820 0.780 0.840 390,000 310,608 0.7964 0.820 0.790 0.820 0.780 0.840 390,000 0.7964 1.23%
2025-10-23 0 0.810 0.800 0.810 0.790 0.820 249,000 200,340 0.8046 0.810 0.800 0.810 0.790 0.820 249,000 0.8046 0.00%
2025-10-22 0 0.810 0.810 0.820 0.810 0.840 550,446 456,577 0.8295 0.810 0.810 0.820 0.810 0.840 550,446 0.8295 0.00%
2025-10-21 0 0.810 0.810 0.820 0.810 0.860 540,150 452,848 0.8384 0.810 0.810 0.820 0.810 0.860 540,150 0.8384 -2.41%
2025-10-20 0 0.830 0.820 0.840 0.820 0.850 201,000 167,460 0.8331 0.830 0.820 0.840 0.820 0.850 201,000 0.8331 0.00%
2025-10-17 0 0.830 0.830 0.840 0.820 0.870 223,192 184,961 0.8287 0.830 0.830 0.840 0.820 0.870 223,192 0.8287 -2.35%
2025-10-16 0 0.850 0.850 0.870 0.840 0.890 1,183,800 1,015,932 0.8582 0.850 0.850 0.870 0.840 0.890 1,183,800 0.8582 1.19%
2025-10-15 0 0.840 0.840 0.870 0.840 0.940 3,285,694 2,918,495 0.8882 0.840 0.840 0.870 0.840 0.940 3,285,694 0.8882 -4.55%
2025-10-14 0 0.880 0.860 0.880 0.850 0.930 2,439,061 2,163,410 0.8870 0.880 0.860 0.880 0.850 0.930 2,439,061 0.8870 2.33%
2025-10-13 0 0.860 0.830 0.860 0.760 0.870 1,977,085 1,606,599 0.8126 0.860 0.830 0.860 0.760 0.870 1,977,085 0.8126 4.88%
2025-10-10 0 0.820 0.800 0.820 0.790 0.850 1,984,500 1,609,740 0.8112 0.820 0.800 0.820 0.790 0.850 1,984,500 0.8112 2.50%
2025-10-09 0 0.800 0.800 0.810 0.780 0.900 3,736,770 3,041,589 0.8140 0.800 0.800 0.810 0.780 0.900 3,736,770 0.8140 -6.98%
2025-10-08 0 0.860 0.850 0.860 0.800 0.910 1,916,330 1,611,763 0.8411 0.860 0.850 0.860 0.800 0.910 1,916,330 0.8411 1.18%
2025-10-06 0 0.850 0.850 0.860 0.820 0.930 3,939,840 3,302,035 0.8381 0.850 0.850 0.860 0.820 0.930 3,939,840 0.8381 -8.60%
2025-10-03 0 0.930 0.920 0.930 0.910 1.000 6,023,550 5,623,643 0.9336 0.930 0.920 0.930 0.910 1.000 6,023,550 0.9336 -3.12%
2025-10-02 0 0.960 0.950 0.960 0.830 1.030 9,209,027 8,850,333 0.9610 0.960 0.950 0.960 0.830 1.030 9,209,027 0.9610 6.67%
2025-09-30 0 0.900 0.890 0.900 0.800 0.920 9,451,328 8,213,245 0.8690 0.900 0.890 0.900 0.800 0.920 9,451,328 0.8690 13.92%
2025-09-29 0 0.790 0.790 0.800 0.660 0.800 6,344,693 4,803,703 0.7571 0.790 0.790 0.800 0.660 0.800 6,344,693 0.7571 23.44%
2025-09-26 0 0.640 0.630 0.640 0.540 0.650 10,569,975 6,358,187 0.6015 0.640 0.630 0.640 0.540 0.650 10,569,975 0.6015 20.75%
2025-09-25 0 0.530 0.520 0.530 0.520 0.590 10,883,205 5,972,952 0.5488 0.530 0.520 0.530 0.520 0.590 10,883,205 0.5488 -5.36%
2025-09-24 0 0.560 0.560 0.570 0.560 0.670 15,521,145 9,368,154 0.6036 0.560 0.560 0.570 0.560 0.670 15,521,145 0.6036 0.00%
2025-09-23 0 0.560 0.560 0.570 0.540 0.740 28,815,225 17,323,764 0.6012 0.560 0.560 0.570 0.540 0.740 28,815,225 0.6012 5.66%
2025-09-22 0 0.530 0.530 0.550 0.510 0.650 16,350,000 9,243,600 0.5654 0.530 0.530 0.550 0.510 0.650 16,350,000 0.5654 3.92%
2025-09-19 0 0.510 0.510 0.520 0.485 0.630 8,559,000 4,544,580 0.5310 0.510 0.510 0.520 0.485 0.630 8,559,000 0.5310 4.08%
2025-09-18 0 0.490 0.490 0.495 0.425 0.640 14,426,675 7,125,505 0.4939 0.490 0.490 0.495 0.425 0.640 14,426,675 0.4939 3.16%
2025-09-17 0 0.475 0.475 0.510 0.475 0.600 5,687,348 2,960,494 0.5205 0.475 0.475 0.510 0.475 0.600 5,687,348 0.5205 -16.67%
2025-09-16 0 0.570 0.550 0.610 0.510 0.800 3,010,080 1,959,740 0.6511 0.570 0.550 0.610 0.510 0.800 3,010,080 0.6511 -25.00%
2025-09-15 0 0.760 0.740 0.760 0.720 0.780 2,344,681 1,755,644 0.7488 0.760 0.740 0.760 0.720 0.780 2,344,681 0.7488 2.70%
2025-09-12 0 0.740 0.720 0.740 0.700 0.780 1,587,228 1,174,775 0.7401 0.740 0.720 0.740 0.700 0.780 1,587,228 0.7401 2.78%
2025-09-11 0 0.720 0.700 0.720 0.640 0.900 5,653,065 4,185,018 0.7403 0.720 0.700 0.720 0.640 0.900 5,653,065 0.7403 -5.26%
2025-09-10 0 0.760 0.750 0.760 0.560 0.880 13,498,816 10,355,332 0.7671 0.760 0.750 0.760 0.560 0.880 13,498,816 0.7671 35.71%
2025-09-09 0 0.560 0.530 0.560 0.425 0.560 5,323,936 2,603,286 0.4890 0.560 0.530 0.560 0.425 0.560 5,323,936 0.4890 36.59%
2025-09-08 0 0.410 0.395 0.415 0.350 0.430 4,987,966 1,926,437 0.3862 0.410 0.395 0.415 0.350 0.430 4,987,966 0.3862 17.14%
2025-09-05 0 0.350 0.335 0.355 0.300 0.385 1,563,000 523,470 0.3349 0.350 0.335 0.355 0.300 0.385 1,563,000 0.3349 0.00%
2025-09-04 0 0.350 0.350 0.355 0.350 0.380 1,531,530 564,286 0.3684 0.350 0.350 0.355 0.350 0.380 1,531,530 0.3684 0.00%
2025-09-03 0 0.350 0.340 0.350 0.270 0.395 3,689,580 1,241,567 0.3365 0.350 0.340 0.350 0.270 0.395 3,689,580 0.3365 27.27%
2025-09-02 0 0.275 0.270 0.300 0.246 0.310 840,150 243,542 0.2899 0.275 0.270 0.300 0.246 0.310 840,150 0.2899 3.77%
2025-09-01 0 0.265 0.265 0.295 0.225 0.285 583,352 154,603 0.2650 0.265 0.265 0.295 0.225 0.285 583,352 0.2650 12.77%
2025-08-29 0 0.235 0.235 0.250 0.185 0.255 626,400 154,810 0.2471 0.235 0.235 0.250 0.185 0.255 626,400 0.2471 -4.08%
2025-08-28 0 0.245 0.243 0.265 0.245 0.255 144,000 36,561 0.2539 0.245 0.243 0.265 0.245 0.255 144,000 0.2539 -3.92%
2025-08-27 0 0.255 0.255 0.275 0.221 0.270 1,029,660 260,951 0.2534 0.255 0.255 0.275 0.221 0.270 1,029,660 0.2534 2.00%
2025-08-26 0 0.250 0.221 0.250 0.207 0.250 1,077,900 249,986 0.2319 0.250 0.221 0.250 0.207 0.250 1,077,900 0.2319 34.41%
2025-08-25 0 0.186 0.186 0.208 0.185 0.203 126,300 25,220 0.1997 0.186 0.186 0.208 0.185 0.203 126,300 0.1997 0.54%
2025-08-22 0 0.185 0.184 0.223 0.180 0.202 73,508 14,665 0.1995 0.185 0.184 0.223 0.180 0.202 73,508 0.1995 -5.61%
2025-08-21 0 0.196 0.196 0.222 0.196 0.210 105,000 21,732 0.2070 0.196 0.196 0.222 0.196 0.210 105,000 0.2070 8.29%
2025-08-20 0 0.181 0.163 0.211 0.158 0.200 108,930 21,367 0.1962 0.181 0.163 0.211 0.158 0.200 108,930 0.1962 -5.73%
2025-08-19 0 0.192 0.192 0.195 0.190 0.203 148,665 29,955 0.2015 0.192 0.192 0.195 0.190 0.203 148,665 0.2015 -4.00%
2025-08-18 0 0.200 0.200 0.225 - - 840 162 0.1929 0.200 0.200 0.225 - - 840 0.1929 0.50%
2025-08-15 0 0.199 0.199 0.223 0.193 0.214 18,000 3,693 0.2052 0.199 0.199 0.223 0.193 0.214 18,000 0.2052 -3.40%
2025-08-14 0 0.206 0.205 0.206 0.195 0.215 123,120 26,234 0.2131 0.206 0.205 0.206 0.195 0.215 123,120 0.2131 0.98%
2025-08-13 0 0.204 0.204 0.205 0.200 0.205 78,000 15,687 0.2011 0.204 0.204 0.205 0.200 0.205 78,000 0.2011 2.00%
2025-08-12 0 0.200 0.199 0.200 0.220 0.220 3,000 660 0.2200 0.200 0.199 0.200 0.220 0.220 3,000 0.2200 -2.44%
2025-08-11 0 0.205 0.204 0.230 0.198 0.222 71,400 15,327 0.2147 0.205 0.204 0.230 0.198 0.222 71,400 0.2147 6.77%
2025-08-08 0 0.192 0.192 0.221 0.192 0.192 6,450 1,235 0.1915 0.192 0.192 0.221 0.192 0.192 6,450 0.1915 -2.54%
2025-08-07 0 0.197 0.197 0.212 0.192 0.192 30,151 5,787 0.1919 0.197 0.197 0.212 0.192 0.192 30,151 0.1919 7.07%
2025-08-06 0 0.184 0.184 0.217 0.181 0.201 39,600 7,890 0.1992 0.184 0.184 0.217 0.181 0.201 39,600 0.1992 -4.66%
2025-08-05 0 0.193 0.193 0.223 0.192 0.210 405,000 84,879 0.2096 0.193 0.193 0.223 0.192 0.210 405,000 0.2096 -2.53%
2025-08-04 0 0.198 0.198 0.219 0.198 0.205 27,000 5,451 0.2019 0.198 0.198 0.219 0.198 0.205 27,000 0.2019 0.00%
2025-08-01 0 0.198 0.198 0.220 0.198 0.218 136,270 29,057 0.2132 0.198 0.198 0.220 0.198 0.218 136,270 0.2132 0.00%
2025-07-31 0 0.198 0.198 0.215 0.197 0.198 15,061 2,978 0.1977 0.198 0.198 0.215 0.197 0.198 15,061 0.1977 1.02%
2025-07-30 0 0.196 0.196 0.210 0.195 0.216 81,000 16,047 0.1981 0.196 0.196 0.210 0.195 0.216 81,000 0.1981 -9.68%
2025-07-29 0 0.217 0.192 0.217 0.192 0.217 31,283 6,178 0.1975 0.217 0.192 0.217 0.192 0.217 31,283 0.1975 8.50%
2025-07-28 0 0.200 0.200 0.213 0.200 0.210 33,015 6,812 0.2063 0.200 0.200 0.213 0.200 0.210 33,015 0.2063 5.26%
2025-07-25 0 0.190 0.190 0.228 0.188 0.220 264,000 55,413 0.2099 0.190 0.190 0.228 0.188 0.220 264,000 0.2099 -3.06%
2025-07-24 0 0.196 0.196 0.217 0.187 0.202 174,011 34,214 0.1966 0.196 0.196 0.217 0.187 0.202 174,011 0.1966 1.55%
2025-07-23 0 0.193 0.193 0.217 0.170 0.193 16,739 3,093 0.1848 0.193 0.193 0.217 0.170 0.193 16,739 0.1848 -1.03%
2025-07-22 0 0.195 0.191 0.210 0.180 0.217 64,285 13,511 0.2102 0.195 0.191 0.210 0.180 0.217 64,285 0.2102 -0.51%
2025-07-21 0 0.196 0.194 0.199 0.185 0.196 99,825 19,207 0.1924 0.196 0.194 0.199 0.185 0.196 99,825 0.1924 -2.49%
2025-07-18 0 0.201 0.201 0.219 0.189 0.194 18,000 3,498 0.1943 0.201 0.201 0.219 0.189 0.194 18,000 0.1943 -2.43%
2025-07-17 0 0.206 0.203 0.217 0.206 0.210 108,000 22,431 0.2077 0.206 0.203 0.217 0.206 0.210 108,000 0.2077 1.48%
2025-07-16 0 0.203 0.202 0.203 0.202 0.218 444,000 94,524 0.2129 0.203 0.202 0.203 0.202 0.218 444,000 0.2129 3.05%
2025-07-15 0 0.197 0.197 0.217 0.190 0.219 122,070 24,719 0.2025 0.197 0.197 0.217 0.190 0.219 122,070 0.2025 -5.29%
2025-07-14 0 0.208 0.208 0.216 0.178 0.208 223,080 43,159 0.1935 0.208 0.208 0.216 0.178 0.208 223,080 0.1935 1.46%
2025-07-11 0 0.205 0.205 0.224 0.187 0.227 194,595 40,474 0.2080 0.205 0.205 0.224 0.187 0.227 194,595 0.2080 0.99%
2025-07-10 0 0.203 0.203 0.217 0.187 0.220 386,492 79,505 0.2057 0.203 0.203 0.217 0.187 0.220 386,492 0.2057 7.41%
2025-07-09 0 0.189 0.187 0.189 0.185 0.226 2,902,860 567,396 0.1955 0.189 0.187 0.189 0.185 0.226 2,902,860 0.1955 -1.05%
2025-07-08 0 0.191 0.190 0.205 0.173 0.209 311,745 59,873 0.1921 0.191 0.190 0.205 0.173 0.209 311,745 0.1921 6.11%
2025-07-07 0 0.180 0.180 0.199 0.173 0.208 637,275 126,381 0.1983 0.180 0.180 0.199 0.173 0.208 637,275 0.1983 11.11%
2025-07-04 0 0.162 0.162 0.195 0.160 0.171 195,000 33,312 0.1708 0.162 0.162 0.195 0.160 0.171 195,000 0.1708 -5.26%
2025-07-03 0 0.171 0.171 0.195 0.156 0.179 114,151 19,181 0.1680 0.171 0.171 0.195 0.156 0.179 114,151 0.1680 -4.47%
2025-07-02 0 0.179 0.171 0.179 0.163 0.210 120,060 22,132 0.1843 0.179 0.171 0.179 0.163 0.210 120,060 0.1843 16.99%
2025-06-30 0 0.153 0.151 0.194 0.143 0.180 49,800 7,798 0.1566 0.153 0.151 0.194 0.143 0.180 49,800 0.1566 -10.00%
2025-06-27 0 0.170 0.170 0.180 0.160 0.195 44,325 8,072 0.1821 0.170 0.170 0.180 0.160 0.195 44,325 0.1821 13.33%
2025-06-26 0 0.150 0.150 0.180 0.140 0.150 6,071 879 0.1448 0.150 0.150 0.180 0.140 0.150 6,071 0.1448 -11.76%
2025-06-25 0 0.170 0.170 0.180 0.151 0.151 3,753 562 0.1497 0.170 0.170 0.180 0.151 0.151 3,753 0.1497 20.57%
2025-06-24 0 0.141 0.140 0.175 0.141 0.166 390,003 59,592 0.1528 0.141 0.140 0.175 0.141 0.166 390,003 0.1528 0.71%
2025-06-23 0 0.140 0.140 0.168 0.130 0.158 129,766 19,419 0.1496 0.140 0.140 0.168 0.130 0.158 129,766 0.1496 0.00%
2025-06-20 0 0.140 0.140 0.160 0.135 0.135 3,000 405 0.1350 0.140 0.140 0.160 0.135 0.135 3,000 0.1350 -6.67%
2025-06-19 0 0.150 0.150 0.168 0.137 0.150 59,550 8,363 0.1404 0.150 0.150 0.168 0.137 0.150 59,550 0.1404 9.49%
2025-06-18 0 0.137 0.137 0.146 0.120 0.120 3,000 360 0.1200 0.137 0.137 0.146 0.120 0.120 3,000 0.1200 -2.84%
2025-06-17 0 0.141 0.140 0.151 0.141 0.150 46,800 6,923 0.1479 0.141 0.140 0.151 0.141 0.150 46,800 0.1479 -0.70%
2025-06-16 0 0.142 0.142 0.159 0.138 0.138 3,165 435 0.1374 0.142 0.142 0.159 0.138 0.138 3,165 0.1374 0.00%
2025-06-13 0 0.142 0.141 0.152 0.141 0.154 162,300 23,741 0.1463 0.142 0.141 0.152 0.141 0.154 162,300 0.1463 1.43%
2025-06-12 0 0.140 0.140 0.160 0.136 0.154 36,576 5,553 0.1518 0.140 0.140 0.160 0.136 0.154 36,576 0.1518 -9.09%
2025-06-11 0 0.154 0.153 0.161 0.154 0.154 15,975 2,447 0.1532 0.154 0.153 0.161 0.154 0.154 15,975 0.1532 2.67%
2025-06-10 0 0.150 0.143 0.165 0.150 0.187 162,000 26,112 0.1612 0.150 0.143 0.165 0.150 0.187 162,000 0.1612 0.00%
2025-06-09 0 0.150 0.150 0.160 0.128 0.150 15,000 2,184 0.1456 0.150 0.150 0.160 0.128 0.150 15,000 0.1456 0.00%
2025-06-06 0 0.150 0.120 0.160 0.145 0.157 163,500 24,642 0.1507 0.150 0.120 0.160 0.145 0.157 163,500 0.1507 4.90%
2025-06-05 0 0.143 0.141 0.176 0.142 0.187 396,000 66,999 0.1692 0.143 0.141 0.176 0.142 0.187 396,000 0.1692 -2.72%
2025-06-04 0 0.147 0.145 0.174 0.147 0.150 16,050 2,375 0.1480 0.147 0.145 0.174 0.147 0.150 16,050 0.1480 -10.37%
2025-06-03 0 0.164 0.140 0.169 0.138 0.164 96,120 15,399 0.1602 0.164 0.140 0.169 0.138 0.164 96,120 0.1602 25.19%
2025-06-02 0 0.131 0.130 0.160 0.125 0.142 20,100 2,811 0.1399 0.131 0.130 0.160 0.125 0.142 20,100 0.1399 -7.75%
2025-05-30 0 0.142 0.130 0.157 0.134 0.158 48,225 7,344 0.1523 0.142 0.130 0.157 0.134 0.158 48,225 0.1523 7.58%
2025-05-29 0 0.132 0.130 0.300 0.132 0.132 3,000 396 0.1320 0.132 0.130 0.300 0.132 0.132 3,000 0.1320 -5.71%
2025-05-28 0 0.140 0.140 0.168 0.135 0.150 36,030 5,355 0.1486 0.140 0.140 0.168 0.135 0.150 36,030 0.1486 3.70%
2025-05-27 0 0.135 0.135 - 0.125 0.135 45,000 5,925 0.1317 0.135 0.135 - 0.125 0.135 45,000 0.1317 -9.40%
2025-05-26 0 0.149 0.149 0.169 0.125 0.135 48,015 6,451 0.1344 0.149 0.149 0.169 0.125 0.135 48,015 0.1344 2.76%
2025-05-23 0 0.145 0.140 0.275 0.145 0.145 3,000 435 0.1450 0.145 0.140 0.275 0.145 0.145 3,000 0.1450 5.07%
2025-05-22 0 0.138 0.138 0.285 - - 300 37 0.1233 0.138 0.138 0.285 - - 300 0.1233 7.81%
2025-05-21 0 0.128 0.128 - 0.125 0.125 3,000 375 0.1250 0.128 0.128 - 0.125 0.125 3,000 0.1250 -8.57%
2025-05-20 0 0.140 0.115 - 0.140 0.140 6,915 886 0.1281 0.140 0.115 - 0.140 0.140 6,915 0.1281 -3.45%
2025-05-19 0 0.145 0.111 0.145 - - 450 37 0.0822 0.145 0.111 0.145 - - 450 0.0822 0.00%
2025-05-16 0 0.145 0.145 0.168 0.135 0.140 8,910,255 1,202,878 0.1350 0.145 0.145 0.168 0.135 0.140 8,910,255 0.1350 7.41%
2025-05-15 0 0.135 0.135 - 0.100 0.100 3,000 300 0.1000 0.135 0.135 - 0.100 0.100 3,000 0.1000 -10.00%
2025-05-14 0 0.150 0.150 0.168 0.138 0.138 3,615 491 0.1358 0.150 0.150 0.168 0.138 0.138 3,615 0.1358 14.50%
2025-05-13 0 0.131 0.130 0.189 0.122 0.165 12,555 1,801 0.1434 0.131 0.130 0.189 0.122 0.165 12,555 0.1434 -20.61%
2025-05-12 0 0.165 0.165 0.186 - - 405 62 0.1531 0.165 0.165 0.186 - - 405 0.1531 1.23%
2025-05-09 0 0.163 0.162 0.180 0.161 0.182 18,000 3,042 0.1690 0.163 0.162 0.180 0.161 0.182 18,000 0.1690 -8.94%
2025-05-08 0 0.179 0.153 0.175 0.152 0.185 36,585 6,238 0.1705 0.179 0.153 0.175 0.152 0.185 36,585 0.1705 18.54%
2025-05-07 0 0.151 0.151 0.168 0.135 0.135 6,000 810 0.1350 0.151 0.151 0.168 0.135 0.135 6,000 0.1350 -8.48%
2025-05-06 0 0.165 0.142 0.165 0.140 0.172 24,045 3,728 0.1550 0.165 0.142 0.165 0.140 0.172 24,045 0.1550 18.71%
2025-05-02 0 0.139 0.139 0.160 0.135 0.139 6,000 822 0.1370 0.139 0.139 0.160 0.135 0.139 6,000 0.1370 -12.58%
2025-04-30 0 0.159 0.158 0.169 0.125 0.159 486,750 70,828 0.1455 0.159 0.158 0.169 0.125 0.159 486,750 0.1455 24.22%
2025-04-29 0 0.128 0.128 0.170 0.111 0.170 114,600 17,346 0.1514 0.128 0.128 0.170 0.111 0.170 114,600 0.1514 -16.34%
2025-04-28 0 0.153 0.154 0.169 0.100 0.162 123,645 17,743 0.1435 0.153 0.154 0.169 0.100 0.162 123,645 0.1435 54.55%
2025-04-25 0 0.099 0.099 - 0.099 0.099 3,150 311 0.0987 0.099 0.099 - 0.099 0.099 3,150 0.0987 2.06%
2025-04-24 0 0.097 0.097 - 0.095 0.095 3,000 285 0.0950 0.097 0.097 - 0.095 0.095 3,000 0.0950 -3.00%
2025-04-23 0 0.100 0.099 - - - 853 71 0.0832 0.100 0.099 - - - 853 0.0832 0.00%
2025-04-22 0 0.100 0.099 - 0.099 0.100 24,008 2,397 0.0998 0.100 0.099 - 0.099 0.100 24,008 0.0998 1.01%
2025-04-17 0 0.099 0.099 - 0.099 0.099 3,225 317 0.0983 0.099 0.099 - 0.099 0.099 3,225 0.0983 0.00%
2025-04-16 0 0.099 0.094 0.095 0.099 0.099 3,120 307 0.0984 0.099 0.094 0.095 0.099 0.099 3,120 0.0984 0.00%
2025-04-15 0 0.099 0.094 0.099 0.102 0.103 19,950 2,028 0.1017 0.099 0.094 0.099 0.102 0.103 19,950 0.1017 6.45%
2025-04-14 0 0.093 0.093 0.101 - - 103 8 0.0777 0.093 0.093 0.101 - - 103 0.0777 1.09%
2025-04-11 0 0.092 0.080 0.099 0.096 0.097 192,000 18,222 0.0949 0.092 0.080 0.099 0.096 0.097 192,000 0.0949 -9.80%
2025-04-10 0 0.102 0.102 0.120 - - 0 0 - 0.102 0.102 0.120 - - 0 - 2.00%
2025-04-09 0 0.100 0.100 0.106 0.090 0.100 148,162 13,347 0.0901 0.100 0.100 0.106 0.090 0.100 148,162 0.0901 -9.09%
2025-04-08 0 0.110 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2025-04-07 0 0.110 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2025-04-03 0 0.110 0.110 0.123 - - 0 0 - 0.110 0.110 0.123 - - 0 - 0.00%
2025-04-02 0 0.110 0.109 0.122 0.110 0.110 36,060 3,966 0.1100 0.110 0.109 0.122 0.110 0.110 36,060 0.1100 0.92%
2025-04-01 0 0.109 0.109 0.127 - - 285 28 0.0982 0.109 0.109 0.127 - - 285 0.0982 2.83%
2025-03-31 0 0.106 0.105 0.110 0.105 0.106 6,636,000 703,275 0.1060 0.106 0.105 0.110 0.105 0.106 6,636,000 0.1060 0.95%
2025-03-28 0 0.105 0.105 0.117 0.105 0.105 3,925 405 0.1032 0.105 0.105 0.117 0.105 0.105 3,925 0.1032 0.00%
2025-03-27 0 0.105 0.097 0.110 - - 870 78 0.0897 0.105 0.097 0.110 - - 870 0.0897 0.00%
2025-03-26 0 0.105 0.099 0.108 0.100 0.115 399,001 41,829 0.1048 0.105 0.099 0.108 0.100 0.115 399,001 0.1048 6.06%
2025-03-25 0 0.099 0.096 0.098 0.098 0.104 1,566,540 153,829 0.0982 0.099 0.096 0.098 0.098 0.104 1,566,540 0.0982 -10.00%
2025-03-24 0 0.110 0.093 0.124 - - 600 48 0.0800 0.110 0.093 0.124 - - 600 0.0800 0.00%
2025-03-21 0 0.110 0.095 0.124 - - 30 2 0.0667 0.110 0.095 0.124 - - 30 0.0667 0.00%
2025-03-20 0 0.110 0.105 0.107 0.104 0.119 585,850 64,604 0.1103 0.110 0.105 0.107 0.104 0.119 585,850 0.1103 -5.17%
2025-03-19 0 0.116 0.116 0.120 - - 495 49 0.0990 0.116 0.116 0.120 - - 495 0.0990 2.65%
2025-03-18 0 0.113 0.112 0.133 0.113 0.120 73,725 8,424 0.1143 0.113 0.112 0.133 0.113 0.120 73,725 0.1143 -15.67%
2025-03-17 0 0.134 0.134 0.145 0.134 0.134 3,120 417 0.1337 0.134 0.134 0.145 0.134 0.134 3,120 0.1337 0.00%
2025-03-14 0 0.134 0.111 0.134 0.134 0.140 67,125 9,362 0.1395 0.134 0.111 0.134 0.134 0.140 67,125 0.1395 0.00%
2025-03-13 0 0.134 0.114 0.139 0.134 0.134 27,000 3,618 0.1340 0.134 0.114 0.139 0.134 0.134 27,000 0.1340 0.00%
2025-03-12 0 0.134 0.114 0.134 - - 8 0 - 0.134 0.114 0.134 - - 8 - 0.00%
2025-03-11 0 0.134 0.115 0.140 - - 45 4 0.0889 0.134 0.115 0.140 - - 45 0.0889 0.00%
2025-03-10 0 0.134 0.129 0.134 0.129 0.135 83,266 10,999 0.1321 0.134 0.129 0.134 0.129 0.135 83,266 0.1321 6.35%
2025-03-07 0 0.126 0.126 0.130 - - 1,500 180 0.1200 0.126 0.126 0.130 - - 1,500 0.1200 0.00%
2025-03-06 0 0.126 0.120 0.126 0.126 0.126 24,048 3,029 0.1260 0.126 0.120 0.126 0.126 0.126 24,048 0.1260 5.00%
2025-03-05 0 0.120 0.114 0.124 - - 174 19 0.1092 0.120 0.114 0.124 - - 174 0.1092 0.00%
2025-03-04 0 0.120 0.120 0.124 0.110 0.120 123,000 13,890 0.1129 0.120 0.120 0.124 0.110 0.120 123,000 0.1129 -8.40%
2025-03-03 0 0.131 0.119 0.131 - - 0 0 - 0.131 0.119 0.131 - - 0 - 0.00%
2025-02-28 0 0.131 0.131 0.138 0.131 0.131 96,017 12,578 0.1310 0.131 0.131 0.138 0.131 0.131 96,017 0.1310 -5.07%
2025-02-27 0 0.138 0.131 0.139 0.135 0.138 192,015 26,323 0.1371 0.138 0.131 0.139 0.135 0.138 192,015 0.1371 4.55%
2025-02-26 0 0.132 0.120 0.135 0.132 0.132 51,000 6,732 0.1320 0.132 0.120 0.135 0.132 0.132 51,000 0.1320 1.54%
2025-02-25 0 0.130 - 0.150 - - 0 0 - 0.130 - 0.150 - - 0 - 0.00%
2025-02-24 0 0.130 0.118 - 0.116 0.130 98,905 12,737 0.1288 0.130 0.118 - 0.116 0.130 98,905 0.1288 8.33%
2025-02-21 0 0.120 0.120 0.126 0.116 0.116 5,025 560 0.1114 0.120 0.120 0.126 0.116 0.116 5,025 0.1114 -9.77%
2025-02-20 0 0.133 0.133 - - - 225 26 0.1156 0.133 0.133 - - - 225 0.1156 0.00%
2025-02-19 0 0.133 0.133 - 0.129 0.133 42,645 5,628 0.1320 0.133 0.133 - 0.129 0.133 42,645 0.1320 3.10%
2025-02-18 0 0.129 0.121 - 0.120 0.130 82,200 10,563 0.1285 0.129 0.121 - 0.120 0.130 82,200 0.1285 -4.44%
2025-02-17 0 0.135 0.125 0.135 0.134 0.140 132,750 17,938 0.1351 0.135 0.125 0.135 0.134 0.140 132,750 0.1351 -2.88%
2025-02-14 0 0.139 0.139 0.160 0.138 0.139 26,213 3,579 0.1365 0.139 0.139 0.160 0.138 0.139 26,213 0.1365 0.72%
2025-02-13 0 0.138 - - 0.138 0.138 6,750 922 0.1366 0.138 - - 0.138 0.138 6,750 0.1366 0.00%
2025-02-12 0 0.138 0.138 - 0.138 0.150 24,750 3,481 0.1406 0.138 0.138 - 0.138 0.150 24,750 0.1406 0.00%
2025-02-11 0 0.138 0.138 - 0.138 0.138 6,750 927 0.1373 0.138 0.138 - 0.138 0.138 6,750 0.1373 3.76%
2025-02-10 0 0.133 0.133 0.250 0.133 0.146 74,490 10,838 0.1455 0.133 0.133 0.250 0.133 0.146 74,490 0.1455 -8.28%
2025-02-07 0 0.145 0.130 - 0.145 0.145 52,200 7,562 0.1449 0.145 0.130 - 0.145 0.145 52,200 0.1449 0.00%
2025-02-06 0 0.145 0.131 0.165 - - 1,500 199 0.1327 0.145 0.131 0.165 - - 1,500 0.1327 0.00%
2025-02-05 0 0.145 0.145 0.170 0.121 0.148 144,840 18,509 0.1278 0.145 0.145 0.170 0.121 0.148 144,840 0.1278 0.00%
2025-02-04 0 0.145 0.144 0.145 0.144 0.155 237,300 36,177 0.1525 0.145 0.144 0.145 0.144 0.155 237,300 0.1525 -6.45%
2025-02-03 0 0.155 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2025-01-28 0 0.155 - 0.155 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2025-01-27 0 0.155 - 0.182 0.155 0.155 3,455 524 0.1517 0.155 - 0.182 0.155 0.155 3,455 0.1517 -2.52%
2025-01-24 0 0.159 - 0.160 0.159 0.160 9,000 1,437 0.1597 0.159 - 0.160 0.159 0.160 9,000 0.1597 -0.63%
2025-01-23 0 0.160 0.150 0.171 - - 318 43 0.1352 0.160 0.150 0.171 - - 318 0.1352 0.00%
2025-01-22 0 0.160 0.150 - - - 0 0 - 0.160 0.150 - - - 0 - 0.00%
2025-01-21 0 0.160 - 0.170 - - 0 0 - 0.160 - 0.170 - - 0 - 0.00%
2025-01-20 0 0.160 0.150 - - - 0 0 - 0.160 0.150 - - - 0 - 0.00%
2025-01-17 0 0.160 0.151 - 0.160 0.160 3,000 480 0.1600 0.160 0.151 - 0.160 0.160 3,000 0.1600 -5.88%
2025-01-16 0 0.170 0.152 0.180 - - 1 0 - 0.170 0.152 0.180 - - 1 - 0.00%
2025-01-15 0 0.170 0.162 - 0.151 0.170 6,453 1,030 0.1596 0.170 0.162 - 0.151 0.170 6,453 0.1596 -8.11%
2025-01-14 0 0.185 0.180 0.185 - - 0 0 - 0.185 0.180 0.185 - - 0 - 0.00%
2025-01-13 0 0.185 - 0.230 - - 0 0 - 0.185 - 0.230 - - 0 - 0.00%
2025-01-10 0 0.185 - 0.209 - - 0 0 - 0.185 - 0.209 - - 0 - 0.00%
2025-01-09 0 0.185 - 0.185 0.180 0.186 40,305 7,380 0.1831 0.185 - 0.185 0.180 0.186 40,305 0.1831 -1.07%
2025-01-08 0 0.187 0.177 0.187 0.188 0.188 6,091 1,143 0.1877 0.187 0.177 0.187 0.188 0.188 6,091 0.1877 6.25%
2025-01-07 0 0.176 0.176 0.190 0.175 0.175 3,000 525 0.1750 0.176 0.176 0.190 0.175 0.175 3,000 0.1750 -7.37%
2025-01-06 0 0.190 0.175 0.190 - - 0 0 - 0.190 0.175 0.190 - - 0 - 0.00%
2025-01-03 0 0.190 0.190 0.209 0.180 0.180 3,000 540 0.1800 0.190 0.190 0.209 0.180 0.180 3,000 0.1800 5.56%
2025-01-02 0 0.180 0.180 0.195 0.180 0.180 58,500 10,522 0.1799 0.180 0.180 0.195 0.180 0.180 58,500 0.1799 -5.76%
2024-12-31 0 0.191 0.182 0.210 0.180 0.191 165,525 29,933 0.1808 0.191 0.182 0.210 0.180 0.191 165,525 0.1808 -9.48%
2024-12-30 0 0.211 0.181 0.211 0.207 0.211 18,600 3,891 0.2092 0.211 0.181 0.211 0.207 0.211 18,600 0.2092 1.93%
2024-12-27 0 0.207 0.180 0.207 0.207 0.207 6,000 1,242 0.2070 0.207 0.180 0.207 0.207 0.207 6,000 0.2070 -0.96%
2024-12-24 0 0.209 0.186 0.211 0.209 0.209 3,000 627 0.2090 0.209 0.186 0.211 0.209 0.209 3,000 0.2090 0.97%
2024-12-23 0 0.207 0.180 0.207 - - 0 0 - 0.207 0.180 0.207 - - 0 - -0.96%
2024-12-20 0 0.209 0.186 0.209 0.209 0.209 9,000 1,881 0.2090 0.209 0.186 0.209 0.209 0.209 9,000 0.2090 12.37%
2024-12-19 0 0.186 0.186 0.203 0.185 0.186 48,750 9,039 0.1854 0.186 0.186 0.203 0.185 0.186 48,750 0.1854 0.54%
2024-12-18 0 0.185 0.185 0.200 0.180 0.180 24,420 4,391 0.1798 0.185 0.185 0.200 0.180 0.180 24,420 0.1798 2.78%
2024-12-17 0 0.180 0.180 0.203 0.178 0.180 24,766 4,496 0.1815 0.180 0.180 0.203 0.178 0.180 24,766 0.1815 -13.88%
2024-12-16 0 0.209 0.175 0.209 - - 785 135 0.1720 0.209 0.175 0.209 - - 785 0.1720 -0.48%
2024-12-13 0 0.210 0.179 0.211 0.178 0.210 18,000 3,309 0.1838 0.210 0.179 0.211 0.178 0.210 18,000 0.1838 11.70%
2024-12-12 0 0.188 0.188 0.211 0.188 0.213 127,050 25,627 0.2017 0.188 0.188 0.211 0.188 0.213 127,050 0.2017 1.08%
2024-12-11 0 0.186 0.181 0.204 0.177 0.250 177,000 33,537 0.1895 0.186 0.181 0.204 0.177 0.250 177,000 0.1895 3.33%
2024-12-10 0 0.180 0.176 0.180 0.195 0.221 458,760 90,385 0.1970 0.180 0.176 0.180 0.195 0.221 458,760 0.1970 -7.69%
2024-12-09 0 0.195 0.195 0.200 0.180 0.200 97,365 19,372 0.1990 0.195 0.195 0.200 0.180 0.200 97,365 0.1990 -2.50%
2024-12-06 0 0.200 0.176 0.225 - - 1,200 206 0.1717 0.200 0.176 0.225 - - 1,200 0.1717 0.00%
2024-12-05 0 0.200 0.197 0.230 0.180 0.400 120,000 25,158 0.2097 0.200 0.197 0.230 0.180 0.400 120,000 0.2097 14.29%
2024-12-04 0 0.175 0.175 - 0.173 0.173 3,000 519 0.1730 0.175 0.175 - 0.173 0.173 3,000 0.1730 1.16%
2024-12-03 0 0.173 0.173 0.197 0.173 0.179 30,000 5,214 0.1738 0.173 0.173 0.197 0.173 0.179 30,000 0.1738 -13.50%
2024-12-02 0 0.200 0.155 0.200 0.239 0.250 6,030 1,472 0.2441 0.200 0.155 0.200 0.239 0.250 6,030 0.2441 30.72%
2024-11-29 0 0.153 0.153 0.183 0.145 0.153 13,583 2,040 0.1502 0.153 0.153 0.183 0.145 0.153 13,583 0.1502 -4.37%
2024-11-28 0 0.160 0.154 0.185 0.151 0.170 84,377 13,379 0.1586 0.160 0.154 0.185 0.151 0.170 84,377 0.1586 -5.88%
2024-11-27 0 0.170 0.170 0.189 0.170 0.190 120,975 20,743 0.1715 0.170 0.170 0.189 0.170 0.190 120,975 0.1715 -19.05%
2024-11-26 0 0.210 0.190 0.210 - - 0 0 - 0.210 0.190 0.210 - - 0 - 0.00%
2024-11-25 0 0.210 0.180 0.210 0.210 0.210 3,000 630 0.2100 0.210 0.180 0.210 0.210 0.210 3,000 0.2100 -8.70%
2024-11-22 0 0.230 0.148 0.230 0.191 0.249 39,000 8,997 0.2307 0.230 0.148 0.230 0.191 0.249 39,000 0.2307 -2.13%
2024-11-21 0 0.235 0.170 0.235 0.209 0.250 54,255 13,208 0.2434 0.235 0.170 0.235 0.209 0.250 54,255 0.2434 43.29%
2024-11-20 0 0.164 0.150 - 0.159 0.164 411,000 67,161 0.1634 0.164 0.150 - 0.159 0.164 411,000 0.1634 0.00%
2024-11-19 0 0.164 0.160 0.170 0.164 0.184 11,940 2,003 0.1678 0.164 0.160 0.170 0.164 0.184 11,940 0.1678 -10.87%
2024-11-18 0 0.184 0.164 0.184 - - 0 0 - 0.184 0.164 0.184 - - 0 - 0.00%
2024-11-15 0 0.184 0.160 0.184 - - 0 0 - 0.184 0.160 0.184 - - 0 - 0.00%
2024-11-14 0 0.184 0.147 0.184 - - 660 105 0.1591 0.184 0.147 0.184 - - 660 0.1591 0.00%
2024-11-13 0 0.184 - 0.184 - - 0 0 - 0.184 - 0.184 - - 0 - 0.00%
2024-11-12 0 0.184 - 0.184 0.184 0.184 151,650 27,882 0.1839 0.184 - 0.184 0.184 0.184 151,650 0.1839 0.00%
2024-11-11 0 0.184 0.138 0.184 0.184 0.184 3,000 552 0.1840 0.184 0.138 0.184 0.184 0.184 3,000 0.1840 15.00%
2024-11-08 0 0.160 0.134 0.160 0.151 0.168 9,006 1,437 0.1596 0.160 0.134 0.160 0.151 0.168 9,006 0.1596 20.30%
2024-11-07 0 0.133 0.133 - 0.133 0.133 30,150 4,009 0.1330 0.133 0.133 - 0.133 0.133 30,150 0.1330 0.76%
2024-11-06 0 0.132 0.132 - - - 0 0 - 0.132 0.132 - - - 0 - 0.76%
2024-11-05 0 0.131 0.131 - 0.131 0.131 4,260 551 0.1293 0.131 0.131 - 0.131 0.131 4,260 0.1293 0.77%
2024-11-04 0 0.130 0.130 - - - 3,154 469 0.1487 0.130 0.130 - - - 3,154 0.1487 0.00%
2024-11-01 0 0.130 0.130 0.150 0.128 0.131 66,675 8,662 0.1299 0.130 0.130 0.150 0.128 0.131 66,675 0.1299 -12.16%
2024-10-31 0 0.148 0.135 0.148 0.148 0.148 131,775 19,469 0.1477 0.148 0.135 0.148 0.148 0.148 131,775 0.1477 -0.67%
2024-10-30 0 0.149 - 0.149 - - 0 0 - 0.149 - 0.149 - - 0 - -0.67%
2024-10-29 0 0.150 0.146 - 0.150 0.150 7,340 1,089 0.1484 0.150 0.146 - 0.150 0.150 7,340 0.1484 0.00%
2024-10-28 0 0.150 - 0.150 - - 30 4 0.1333 0.150 - 0.150 - - 30 0.1333 0.00%
2024-10-25 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2024-10-24 0 0.150 0.150 0.168 0.145 0.150 69,020 10,337 0.1498 0.150 0.150 0.168 0.145 0.150 69,020 0.1498 2.74%
2024-10-23 0 0.146 0.146 - 0.145 0.160 6,000 915 0.1525 0.146 0.146 - 0.145 0.160 6,000 0.1525 -13.10%
2024-10-22 0 0.168 0.126 0.168 0.180 0.180 66,005 11,880 0.1800 0.168 0.126 0.168 0.180 0.180 66,005 0.1800 -6.67%
2024-10-21 0 0.180 0.131 0.180 0.190 0.190 10,965 1,972 0.1798 0.180 0.131 0.180 0.190 0.190 10,965 0.1798 -4.26%
2024-10-18 0 0.188 0.062 0.208 - - 0 0 - 0.188 0.062 0.208 - - 0 - 0.00%
2024-10-17 0 0.188 0.168 0.188 0.188 0.188 76,545 14,364 0.1877 0.188 0.168 0.188 0.188 0.188 76,545 0.1877 0.00%
2024-10-16 0 0.188 0.168 0.208 - - 1,185 187 0.1578 0.188 0.168 0.208 - - 1,185 0.1578 0.00%
2024-10-15 0 0.188 0.104 0.188 0.188 0.188 318,000 59,784 0.1880 0.188 0.104 0.188 0.188 0.188 318,000 0.1880 0.00%
2024-10-14 0 0.188 0.188 0.189 0.188 0.189 147,230 27,769 0.1886 0.188 0.188 0.189 0.188 0.189 147,230 0.1886 -0.53%
2024-10-10 0 0.189 0.189 0.212 - - 300 54 0.1800 0.189 0.189 0.212 - - 300 0.1800 0.00%
2024-10-09 0 0.189 0.189 0.190 0.188 0.225 267,165 50,913 0.1906 0.189 0.189 0.190 0.188 0.225 267,165 0.1906 -16.00%
2024-10-08 0 0.225 0.215 0.225 0.098 0.231 486,795 98,473 0.2023 0.225 0.215 0.225 0.098 0.231 486,795 0.2023 -2.60%
2024-10-07 0 0.231 0.231 0.239 0.185 0.243 966,745 207,406 0.2145 0.231 0.231 0.239 0.185 0.243 966,745 0.2145 0.87%
2024-10-04 0 0.229 0.229 0.230 0.202 0.370 4,233,432 1,193,055 0.2818 0.229 0.229 0.230 0.202 0.370 4,233,432 0.2818 -18.21%
2024-10-03 0 0.280 0.280 0.285 0.151 0.360 10,860,676 3,188,488 0.2936 0.280 0.280 0.285 0.151 0.360 10,860,676 0.2936 90.48%
2024-10-02 0 0.147 0.146 0.147 0.112 0.150 1,064,121 154,148 0.1449 0.147 0.146 0.147 0.112 0.150 1,064,121 0.1449 38.68%
2024-09-30 0 0.106 0.091 0.128 0.095 0.106 90,090 8,875 0.0985 0.106 0.091 0.128 0.095 0.106 90,090 0.0985 20.45%
2024-09-27 0 0.088 0.088 - 0.088 0.090 6,435 568 0.0883 0.088 0.088 - 0.088 0.090 6,435 0.0883 -2.22%
2024-09-26 0 0.090 0.090 0.110 - - 661 55 0.0832 0.090 0.090 0.110 - - 661 0.0832 0.00%
2024-09-25 0 0.090 0.069 0.112 - - 61 4 0.0656 0.090 0.069 0.112 - - 61 0.0656 0.00%
2024-09-24 0 0.090 0.090 - 0.090 0.090 60,000 5,400 0.0900 0.090 0.090 - 0.090 0.090 60,000 0.0900 0.00%
2024-09-23 0 0.090 0.066 - 0.090 0.090 15,855 1,418 0.0894 0.090 0.066 - 0.090 0.090 15,855 0.0894 -4.26%
2024-09-20 0 0.094 0.090 0.118 - - 153 12 0.0784 0.094 0.090 0.118 - - 153 0.0784 0.00%
2024-09-19 0 0.094 0.090 0.099 0.094 0.095 165,630 15,661 0.0946 0.094 0.090 0.099 0.094 0.095 165,630 0.0946 8.05%
2024-09-17 0 0.087 0.042 0.095 - - 2 0 - 0.087 0.042 0.095 - - 2 - 0.00%
2024-09-16 0 0.087 0.026 0.095 - - 225 11 0.0489 0.087 0.026 0.095 - - 225 0.0489 0.00%
2024-09-13 0 0.087 0.061 0.095 - - 0 0 - 0.087 0.061 0.095 - - 0 - 0.00%
2024-09-12 0 0.087 0.065 0.087 0.062 0.069 147,000 9,594 0.0653 0.087 0.065 0.087 0.062 0.069 147,000 0.0653 -8.42%
2024-09-11 0 0.095 0.070 0.100 - - 450 33 0.0733 0.095 0.070 0.100 - - 450 0.0733 0.00%
2024-09-10 0 0.095 0.018 0.100 - - 300 21 0.0700 0.095 0.018 0.100 - - 300 0.0700 0.00%
2024-09-09 0 0.095 0.055 0.100 - - 0 0 - 0.095 0.055 0.100 - - 0 - 0.00%
2024-09-05 0 0.095 0.070 0.100 - - 0 0 - 0.095 0.070 0.100 - - 0 - 0.00%
2024-09-04 0 0.095 0.070 0.100 - - 0 0 - 0.095 0.070 0.100 - - 0 - 0.00%
2024-09-03 0 0.095 - 0.100 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2024-09-02 0 0.095 - 0.100 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2024-08-30 0 0.095 0.036 0.100 - - 0 0 - 0.095 0.036 0.100 - - 0 - 0.00%
2024-08-29 0 0.095 0.032 0.100 - - 0 0 - 0.095 0.032 0.100 - - 0 - 0.00%
2024-08-28 0 0.095 0.055 0.100 - - 0 0 - 0.095 0.055 0.100 - - 0 - 0.00%
2024-08-27 0 0.095 0.062 0.095 - - 0 0 - 0.095 0.062 0.095 - - 0 - 0.00%
2024-08-26 0 0.095 0.036 0.099 - - 0 0 - 0.095 0.036 0.099 - - 0 - 0.00%
2024-08-23 0 0.095 0.070 0.095 0.092 0.095 240,000 22,260 0.0928 0.095 0.070 0.095 0.092 0.095 240,000 0.0928 4.40%
2024-08-22 0 0.091 0.064 0.092 - - 90 5 0.0556 0.091 0.064 0.092 - - 90 0.0556 0.00%
2024-08-21 0 0.091 0.066 0.091 - - 0 0 - 0.091 0.066 0.091 - - 0 - -2.15%
2024-08-20 0 0.093 0.069 0.093 - - 0 0 - 0.093 0.069 0.093 - - 0 - -2.11%
2024-08-19 0 0.095 0.064 0.095 0.098 0.098 9,000 882 0.0980 0.095 0.064 0.095 0.098 0.098 9,000 0.0980 -3.06%
2024-08-16 0 0.098 0.074 0.098 0.055 0.098 90,450 5,497 0.0608 0.098 0.074 0.098 0.055 0.098 90,450 0.0608 25.64%
2024-08-15 0 0.078 0.060 - - - 90 1 0.0111 0.078 0.060 - - - 90 0.0111 0.00%
2024-08-14 0 0.078 0.078 - 0.078 0.086 33,000 2,640 0.0800 0.078 0.078 - 0.078 0.086 33,000 0.0800 -9.30%
2024-08-13 0 0.086 0.060 - - - 216 15 0.0694 0.086 0.060 - - - 216 0.0694 0.00%
2024-08-12 0 0.086 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2024-08-09 0 0.086 0.081 - - - 0 0 - 0.086 0.081 - - - 0 - 0.00%
2024-08-08 0 0.086 0.086 0.110 0.012 0.080 29,895 1,473 0.0493 0.086 0.086 0.110 0.012 0.080 29,895 0.0493 -1.15%
2024-08-07 0 0.087 - 0.090 - - 1,500 112 0.0747 0.087 - 0.090 - - 1,500 0.0747 0.00%
2024-08-06 0 0.087 0.015 - - - 0 0 - 0.087 0.015 - - - 0 - 0.00%
2024-08-05 0 0.087 0.080 - - - 0 0 - 0.087 0.080 - - - 0 - 0.00%
2024-08-02 0 0.087 0.080 - - - 0 0 - 0.087 0.080 - - - 0 - 0.00%
2024-08-01 0 0.087 0.081 - - - 0 0 - 0.087 0.081 - - - 0 - 0.00%
2024-07-31 0 0.087 0.087 - - - 510 40 0.0784 0.087 0.087 - - - 510 0.0784 0.00%
2024-07-30 0 0.087 0.088 0.115 0.087 0.089 8,055 703 0.0873 0.087 0.088 0.115 0.087 0.089 8,055 0.0873 -13.00%
2024-07-29 0 0.100 0.012 0.115 - - 0 0 - 0.100 0.012 0.115 - - 0 - 0.00%
2024-07-26 0 0.100 0.013 0.115 - - 0 0 - 0.100 0.013 0.115 - - 0 - 0.00%
2024-07-25 0 0.100 0.016 0.115 - - 0 0 - 0.100 0.016 0.115 - - 0 - 0.00%
2024-07-24 0 0.100 0.081 0.115 - - 0 0 - 0.100 0.081 0.115 - - 0 - 0.00%
2024-07-23 0 0.100 0.081 0.115 - - 0 0 - 0.100 0.081 0.115 - - 0 - 0.00%
2024-07-22 0 0.100 0.081 0.115 - - 0 0 - 0.100 0.081 0.115 - - 0 - 0.00%
2024-07-19 0 0.100 0.090 0.115 - - 3,000 255 0.0850 0.100 0.090 0.115 - - 3,000 0.0850 0.00%
2024-07-18 0 0.100 0.100 - 0.100 0.100 7,425 735 0.0990 0.100 0.100 - 0.100 0.100 7,425 0.0990 -3.85%
2024-07-17 0 0.104 0.104 0.130 0.104 0.108 468,000 50,037 0.1069 0.104 0.104 0.130 0.104 0.108 468,000 0.1069 -3.70%
2024-07-16 0 0.108 0.108 0.129 0.108 0.108 5,505 507 0.0921 0.108 0.108 0.129 0.108 0.108 5,505 0.0921 -10.00%
2024-07-15 0 0.120 0.032 0.120 - - 0 0 - 0.120 0.032 0.120 - - 0 - 0.00%
2024-07-12 0 0.120 0.059 0.120 - - 0 0 - 0.120 0.059 0.120 - - 0 - 0.00%
2024-07-11 0 0.120 0.061 0.130 - - 255 14 0.0549 0.120 0.061 0.130 - - 255 0.0549 0.00%
2024-07-10 0 0.120 0.029 0.130 - - 765 22 0.0288 0.120 0.029 0.130 - - 765 0.0288 0.00%
2024-07-09 0 0.120 0.030 0.130 - - 120 12 0.1000 0.120 0.030 0.130 - - 120 0.1000 0.00%
2024-07-08 0 0.120 - 0.130 - - 0 0 - 0.120 - 0.130 - - 0 - 0.00%
2024-07-05 0 0.120 0.045 0.130 - - 0 0 - 0.120 0.045 0.130 - - 0 - 0.00%
2024-07-04 0 0.120 - 0.130 - - 0 0 - 0.120 - 0.130 - - 0 - 0.00%
2024-07-03 0 0.120 0.112 0.129 - - 90 9 0.1000 0.120 0.112 0.129 - - 90 0.1000 0.00%
2024-07-02 0 0.120 - 0.130 - - 0 0 - 0.120 - 0.130 - - 0 - 0.00%
2024-06-28 0 0.120 0.115 0.130 - - 420 46 0.1095 0.120 0.115 0.130 - - 420 0.1095 0.00%
2024-06-27 0 0.120 0.091 0.145 0.091 0.091 4,050 363 0.0896 0.120 0.091 0.145 0.091 0.091 4,050 0.0896 -4.00%
2024-06-26 0 0.125 0.118 0.145 - - 0 0 - 0.125 0.118 0.145 - - 0 - 0.00%
2024-06-25 0 0.125 0.115 0.148 - - 0 0 - 0.125 0.115 0.148 - - 0 - 0.00%
2024-06-24 0 0.125 0.115 0.148 - - 0 0 - 0.125 0.115 0.148 - - 0 - 0.00%
2024-06-21 0 0.125 0.115 0.125 - - 450 49 0.1089 0.125 0.115 0.125 - - 450 0.1089 0.00%
2024-06-20 0 0.125 0.115 - - - 376 39 0.1037 0.125 0.115 - - - 376 0.1037 0.00%
2024-06-19 0 0.125 0.124 0.131 0.124 0.138 60,360 7,811 0.1294 0.125 0.124 0.131 0.124 0.138 60,360 0.1294 -13.79%
2024-06-18 0 0.145 - 0.153 - - 1,755 233 0.1328 0.145 - 0.153 - - 1,755 0.1328 0.00%
2024-06-17 0 0.145 0.140 0.145 0.150 0.155 120,030 18,363 0.1530 0.145 0.140 0.145 0.150 0.155 120,030 0.1530 11.54%
2024-06-14 0 0.130 - 0.132 - - 0 0 - 0.130 - 0.132 - - 0 - 0.00%
2024-06-13 0 0.130 0.076 0.137 - - 0 0 - 0.130 0.076 0.137 - - 0 - 0.00%
2024-06-12 0 0.130 0.112 0.135 - - 0 0 - 0.130 0.112 0.135 - - 0 - 0.00%
2024-06-11 0 0.130 0.115 0.130 - - 570 59 0.1035 0.130 0.115 0.130 - - 570 0.1035 0.00%
2024-06-07 0 0.130 0.113 0.130 0.133 0.137 72,000 9,654 0.1341 0.130 0.113 0.130 0.133 0.137 72,000 0.1341 13.04%
2024-06-06 0 0.115 0.113 - - - 0 0 - 0.115 0.113 - - - 0 - 0.00%
2024-06-05 0 0.115 0.115 - - - 1,710 176 0.1029 0.115 0.115 - - - 1,710 0.1029 0.00%
2024-06-04 0 0.115 0.115 0.136 - - 0 0 - 0.115 0.115 0.136 - - 0 - 0.00%
2024-06-03 0 0.115 0.115 0.155 0.115 0.115 3,000 345 0.1150 0.115 0.115 0.155 0.115 0.115 3,000 0.1150 -3.36%
2024-05-31 0 0.119 0.103 0.119 - - 0 0 - 0.119 0.103 0.119 - - 0 - 0.00%
2024-05-30 0 0.119 0.103 0.139 - - 30 3 0.1000 0.119 0.103 0.139 - - 30 0.1000 0.00%
2024-05-29 0 0.119 0.106 0.139 - - 0 0 - 0.119 0.106 0.139 - - 0 - 0.00%
2024-05-28 0 0.119 0.116 0.129 - - 0 0 - 0.119 0.116 0.129 - - 0 - 0.00%
2024-05-27 0 0.119 0.117 - - - 473 52 0.1099 0.119 0.117 - - - 473 0.1099 0.00%
2024-05-24 0 0.119 0.119 0.155 0.116 0.116 90,450 10,489 0.1160 0.119 0.119 0.155 0.116 0.116 90,450 0.1160 -9.16%
2024-05-23 0 0.131 0.111 0.131 - - 0 0 - 0.131 0.111 0.131 - - 0 - 0.00%
2024-05-22 0 0.131 0.120 0.137 0.130 0.131 126,003 16,410 0.1302 0.131 0.120 0.137 0.130 0.131 126,003 0.1302 -0.76%
2024-05-21 0 0.132 0.121 0.132 0.130 0.132 30,003 3,954 0.1318 0.132 0.121 0.132 0.130 0.132 30,003 0.1318 -0.75%
2024-05-20 0 0.133 0.132 0.137 0.120 0.133 303,075 37,755 0.1246 0.133 0.132 0.137 0.120 0.133 303,075 0.1246 6.40%
2024-05-17 0 0.125 0.125 0.145 0.125 0.127 101,656 12,764 0.1256 0.125 0.125 0.145 0.125 0.127 101,656 0.1256 0.00%
2024-05-16 0 0.125 0.125 0.140 - - 0 0 - 0.125 0.125 0.140 - - 0 - 3.31%
2024-05-14 0 0.121 0.121 0.145 0.102 0.102 3,765 377 0.1001 0.121 0.121 0.145 0.102 0.102 3,765 0.1001 0.00%
2024-05-13 0 0.121 0.104 0.121 0.102 0.121 10,046 1,081 0.1076 0.121 0.104 0.121 0.102 0.121 10,046 0.1076 0.00%
2024-05-10 0 0.121 0.105 0.137 - - 1,363 145 0.1064 0.121 0.105 0.137 - - 1,363 0.1064 0.00%
2024-05-09 0 0.121 0.120 0.131 - - 450 49 0.1089 0.121 0.120 0.131 - - 450 0.1089 0.00%
2024-05-08 0 0.121 0.120 0.139 - - 0 0 - 0.121 0.120 0.139 - - 0 - 0.00%
2024-05-07 0 0.121 0.121 0.140 0.121 0.121 162,270 19,633 0.1210 0.121 0.121 0.140 0.121 0.121 162,270 0.1210 0.00%
2024-05-06 0 0.121 0.121 0.155 - - 65 7 0.1077 0.121 0.121 0.155 - - 65 0.1077 0.00%
2024-05-03 0 0.121 0.121 0.137 0.121 0.121 4,816 570 0.1184 0.121 0.121 0.137 0.121 0.121 4,816 0.1184 0.00%
2024-05-02 0 0.121 0.121 0.125 0.118 0.119 180,000 21,357 0.1187 0.121 0.121 0.125 0.118 0.119 180,000 0.1187 0.00%
2024-04-30 0 0.121 0.121 0.129 0.120 0.130 634,877 79,827 0.1257 0.121 0.121 0.129 0.120 0.130 634,877 0.1257 6.14%
2024-04-29 0 0.114 0.114 0.120 - - 0 0 - 0.114 0.114 0.120 - - 0 - 0.00%
2024-04-26 0 0.114 0.102 0.114 0.096 0.097 36,000 3,579 0.0994 0.114 0.102 0.114 0.096 0.097 36,000 0.0994 -1.72%
2024-04-25 0 0.116 0.096 0.116 - - 30 2 0.0667 0.116 0.096 0.116 - - 30 0.0667 0.00%
2024-04-24 0 0.116 0.096 0.128 - - 45 4 0.0889 0.116 0.096 0.128 - - 45 0.0889 0.00%
2024-04-23 0 0.116 0.104 0.137 - - 1,200 114 0.0950 0.116 0.104 0.137 - - 1,200 0.0950 0.00%
2024-04-22 0 0.116 0.114 0.136 0.116 0.116 1,110,015 128,761 0.1160 0.116 0.114 0.136 0.116 0.116 1,110,015 0.1160 0.00%
2024-04-19 0 0.116 0.096 0.128 - - 0 0 - 0.116 0.096 0.128 - - 0 - 0.00%
2024-04-18 0 0.116 0.115 0.125 0.116 0.118 8,464 930 0.1099 0.116 0.115 0.125 0.116 0.118 8,464 0.1099 -7.20%
2024-04-17 0 0.125 0.103 0.125 - - 0 0 - 0.125 0.103 0.125 - - 0 - -1.57%
2024-04-16 0 0.127 0.109 0.133 0.127 0.127 261,000 33,147 0.1270 0.127 0.109 0.133 0.127 0.127 261,000 0.1270 0.00%
2024-04-15 0 0.127 0.112 0.128 0.105 0.127 8,385 928 0.1107 0.127 0.112 0.128 0.105 0.127 8,385 0.1107 -0.78%
2024-04-12 0 0.128 0.128 0.130 0.100 0.134 194,910 24,586 0.1261 0.128 0.128 0.130 0.100 0.134 194,910 0.1261 28.00%
2024-04-11 0 0.100 0.100 0.120 0.098 0.100 91,500 9,109 0.0996 0.100 0.100 0.120 0.098 0.100 91,500 0.0996 2.04%
2024-04-10 0 0.098 0.098 0.120 0.097 0.098 25,683 2,461 0.0958 0.098 0.098 0.120 0.097 0.098 25,683 0.0958 0.00%
2024-04-09 0 0.098 0.097 0.098 - - 0 0 - 0.098 0.097 0.098 - - 0 - 0.00%
2024-04-08 0 0.098 0.097 0.120 - - 0 0 - 0.098 0.097 0.120 - - 0 - 0.00%
2024-04-05 0 0.098 0.097 0.105 - - 0 0 - 0.098 0.097 0.105 - - 0 - 0.00%
2024-04-03 0 0.098 0.097 0.110 - - 0 0 - 0.098 0.097 0.110 - - 0 - 0.00%
2024-04-02 0 0.098 0.098 0.120 0.098 0.099 9,003 885 0.0983 0.098 0.098 0.120 0.098 0.099 9,003 0.0983 1.03%
2024-03-28 0 0.097 0.097 - 0.097 0.097 4,545 430 0.0946 0.097 0.097 - 0.097 0.097 4,545 0.0946 0.00%
2024-03-27 0 0.097 0.097 - - - 0 0 - 0.097 0.097 - - - 0 - 0.00%
2024-03-26 0 0.097 0.098 0.101 0.097 0.097 4,950 468 0.0945 0.097 0.098 0.101 0.097 0.097 4,950 0.0945 -3.96%
2024-03-25 0 0.101 0.100 0.115 0.100 0.100 3,920 385 0.0982 0.101 0.100 0.115 0.100 0.100 3,920 0.0982 -3.81%
2024-03-22 0 0.105 0.100 0.116 - - 0 0 - 0.105 0.100 0.116 - - 0 - 0.00%
2024-03-21 0 0.105 0.105 0.118 0.096 0.108 3,293,295 355,222 0.1079 0.105 0.105 0.118 0.096 0.108 3,293,295 0.1079 -2.78%
2024-03-20 0 0.108 0.095 0.119 - - 0 0 - 0.108 0.095 0.119 - - 0 - 0.00%
2024-03-19 0 0.108 0.108 0.120 0.108 0.108 63,150 6,806 0.1078 0.108 0.108 0.120 0.108 0.108 63,150 0.1078 -1.82%
2024-03-18 0 0.110 0.110 0.124 0.106 0.118 6,000 672 0.1120 0.110 0.110 0.124 0.106 0.118 6,000 0.1120 -12.00%
2024-03-15 0 0.125 0.102 0.125 - - 60 5 0.0833 0.125 0.102 0.125 - - 60 0.0833 -0.79%
2024-03-14 0 0.126 0.114 0.126 - - 40 4 0.1000 0.126 0.114 0.126 - - 40 0.1000 -0.79%
2024-03-13 0 0.127 0.115 0.127 0.129 0.130 1,653,000 213,324 0.1291 0.127 0.115 0.127 0.129 0.130 1,653,000 0.1291 0.79%
2024-03-12 0 0.126 0.116 0.126 0.124 0.129 609,900 77,022 0.1263 0.126 0.116 0.126 0.124 0.129 609,900 0.1263 8.62%
2024-03-11 0 0.116 0.112 0.128 0.116 0.130 115,500 14,733 0.1276 0.116 0.112 0.128 0.116 0.130 115,500 0.1276 0.87%
2024-03-08 0 0.115 0.115 0.130 0.115 0.132 333,000 41,724 0.1253 0.115 0.115 0.130 0.115 0.132 333,000 0.1253 -2.54%
2024-03-07 0 0.118 0.114 0.118 0.094 0.120 4,114,111 401,952 0.0977 0.118 0.114 0.118 0.094 0.120 4,114,111 0.0977 28.26%
2024-03-06 0 0.092 0.092 0.097 0.082 0.101 1,261,246 109,356 0.0867 0.092 0.092 0.097 0.082 0.101 1,261,246 0.0867 -8.00%
2024-03-05 0 0.100 0.100 0.110 0.100 0.108 72,000 7,416 0.1030 0.100 0.100 0.110 0.100 0.108 72,000 0.1030 -5.66%
2024-03-04 0 0.106 0.101 0.108 0.100 0.111 1,194,150 122,144 0.1023 0.106 0.101 0.108 0.100 0.111 1,194,150 0.1023 -11.67%
2024-03-01 0 0.120 0.105 0.119 0.105 0.120 324,749 35,726 0.1100 0.120 0.105 0.119 0.105 0.120 324,749 0.1100 4.35%
2024-02-29 0 0.115 0.115 0.125 0.115 0.135 825,000 96,906 0.1175 0.115 0.115 0.125 0.115 0.135 825,000 0.1175 -17.86%
2024-02-28 0 0.140 0.140 0.143 0.117 0.182 688,800 100,651 0.1461 0.140 0.140 0.143 0.117 0.182 688,800 0.1461 30.84%
2024-02-27 0 0.107 0.103 0.117 0.107 0.118 6,285 704 0.1120 0.107 0.103 0.117 0.107 0.118 6,285 0.1120 -1.83%
2024-02-26 0 0.109 0.109 0.114 0.102 0.122 216,360 23,115 0.1068 0.109 0.109 0.114 0.102 0.122 216,360 0.1068 -15.50%
2024-02-23 0 0.129 0.110 0.129 - - 255 26 0.1020 0.129 0.110 0.129 - - 255 0.1020 -2.27%
2024-02-22 0 0.132 0.116 0.132 0.133 0.133 3,000 399 0.1330 0.132 0.116 0.132 0.133 0.133 3,000 0.1330 20.00%
2024-02-21 0 0.110 0.110 0.130 0.105 0.136 282,150 31,590 0.1120 0.110 0.110 0.130 0.105 0.136 282,150 0.1120 -18.52%
2024-02-20 0 0.135 0.135 0.168 0.135 0.163 143,250 23,175 0.1618 0.135 0.135 0.168 0.135 0.163 143,250 0.1618 -17.18%
2024-02-19 0 0.163 - 0.164 0.158 0.163 123,000 19,449 0.1581 0.163 - 0.164 0.158 0.163 123,000 0.1581 -0.61%
2024-02-16 0 0.164 0.162 0.165 0.164 0.169 19,515 3,222 0.1651 0.164 0.162 0.165 0.164 0.169 19,515 0.1651 -12.77%
2024-02-15 0 0.188 - 0.188 0.188 0.188 4,500 828 0.1840 0.188 - 0.188 0.188 0.188 4,500 0.1840 0.00%
2024-02-14 0 0.188 - 0.210 - - 0 0 - 0.188 - 0.210 - - 0 - 0.00%
2024-02-09 0 0.188 0.084 0.209 - - 0 0 - 0.188 0.084 0.209 - - 0 - 0.00%
2024-02-08 0 0.188 - 0.210 - - 0 0 - 0.188 - 0.210 - - 0 - 0.00%
2024-02-07 0 0.188 - 0.210 0.180 0.188 6,000 1,104 0.1840 0.188 - 0.210 0.180 0.188 6,000 0.1840 10.59%
2024-02-06 0 0.170 0.115 0.188 0.170 0.170 11,302 1,894 0.1676 0.170 0.115 0.188 0.170 0.170 11,302 0.1676 -10.53%
2024-02-05 0 0.190 0.170 0.190 - - 0 0 - 0.190 0.170 0.190 - - 0 - 0.00%
2024-02-02 0 0.190 0.170 0.210 - - 0 0 - 0.190 0.170 0.210 - - 0 - 0.00%
2024-02-01 0 0.190 - 0.210 - - 0 0 - 0.190 - 0.210 - - 0 - 0.00%
2024-01-31 0 0.190 0.184 0.193 0.190 0.204 405,000 78,273 0.1933 0.190 0.184 0.193 0.190 0.204 405,000 0.1933 -28.30%
2024-01-30 0 0.265 - 0.295 - - 0 0 - 0.265 - 0.295 - - 0 - 0.00%
2024-01-29 0 0.265 - 0.295 - - 0 0 - 0.265 - 0.295 - - 0 - 0.00%
2024-01-26 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2024-01-25 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2024-01-24 0 0.265 - 0.275 - - 0 0 - 0.265 - 0.275 - - 0 - 0.00%
2024-01-23 0 0.265 0.086 0.265 - - 0 0 - 0.265 0.086 0.265 - - 0 - -3.64%
2024-01-22 0 0.275 - 0.275 - - 60 14 0.2333 0.275 - 0.275 - - 60 0.2333 0.00%
2024-01-19 0 0.275 0.275 0.315 - - 0 0 - 0.275 0.275 0.315 - - 0 - 3.77%
2024-01-18 0 0.265 0.174 0.275 0.240 0.270 174,000 42,465 0.2441 0.265 0.174 0.275 0.240 0.270 174,000 0.2441 0.00%
2024-01-17 0 0.265 0.186 0.265 0.185 0.295 318,915 61,014 0.1913 0.265 0.186 0.265 0.185 0.295 318,915 0.1913 6.00%
2024-01-16 0 0.250 0.241 0.285 0.250 0.250 4,125 1,020 0.2473 0.250 0.241 0.285 0.250 0.250 4,125 0.2473 -18.03%
2024-01-15 0 0.305 0.260 0.305 - - 1 0 - 0.305 0.260 0.305 - - 1 - -1.61%
2024-01-12 0 0.310 0.250 0.350 0.250 0.310 11,055 3,185 0.2881 0.310 0.250 0.350 0.250 0.310 11,055 0.2881 0.00%
2024-01-11 0 0.310 0.310 0.330 0.250 0.300 171,000 44,835 0.2622 0.310 0.310 0.330 0.250 0.300 171,000 0.2622 0.00%
2024-01-10 0 0.310 0.310 0.350 0.300 0.310 69,600 21,510 0.3091 0.310 0.310 0.350 0.300 0.310 69,600 0.3091 -10.14%
2024-01-09 0 0.345 0.285 0.345 0.330 0.365 6,000 2,085 0.3475 0.345 0.285 0.345 0.330 0.365 6,000 0.3475 1.47%
2024-01-08 0 0.340 0.239 0.325 0.222 0.380 1,103,550 326,885 0.2962 0.340 0.239 0.325 0.222 0.380 1,103,550 0.2962 13.33%
2024-01-05 0 0.300 - 0.295 0.260 0.305 96,000 26,880 0.2800 0.300 - 0.295 0.260 0.305 96,000 0.2800 15.38%
2024-01-04 0 0.260 - 0.270 - - 0 0 - 0.260 - 0.270 - - 0 - 0.00%
2024-01-03 0 0.260 0.180 0.270 - - 0 0 - 0.260 0.180 0.270 - - 0 - 0.00%
2024-01-02 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2023-12-29 0 0.260 - 0.260 0.260 0.260 3,750 945 0.2520 0.260 - 0.260 0.260 0.260 3,750 0.2520 4.42%
2023-12-28 0 0.249 - 0.300 - - 0 0 - 0.249 - 0.300 - - 0 - 0.00%
2023-12-27 0 0.249 0.249 0.270 - - 0 0 - 0.249 0.249 0.270 - - 0 - 4.62%
2023-12-22 0 0.238 0.230 0.275 0.190 0.238 717,761 150,297 0.2094 0.238 0.230 0.275 0.190 0.238 717,761 0.2094 8.18%
2023-12-21 0 0.220 0.210 0.220 0.210 0.265 402,066 98,699 0.2455 0.220 0.210 0.220 0.210 0.265 402,066 0.2455 -16.98%
2023-12-20 0 0.265 - 0.280 - - 0 0 - 0.265 - 0.280 - - 0 - 0.00%
2023-12-19 0 0.265 0.248 0.265 - - 0 0 - 0.265 0.248 0.265 - - 0 - -5.36%
2023-12-18 0 0.280 0.240 0.280 0.240 0.280 108,017 27,555 0.2551 0.280 0.240 0.280 0.240 0.280 108,017 0.2551 3.70%
2023-12-15 0 0.270 0.240 0.275 0.205 0.280 459,030 111,783 0.2435 0.270 0.240 0.275 0.205 0.280 459,030 0.2435 3.85%
2023-12-14 0 0.260 - 0.260 0.260 0.260 39,000 10,140 0.2600 0.260 - 0.260 0.260 0.260 39,000 0.2600 -1.89%
2023-12-13 0 0.265 0.165 0.265 0.270 0.305 33,075 9,027 0.2729 0.265 0.165 0.265 0.270 0.305 33,075 0.2729 -7.02%
2023-12-12 0 0.285 - 0.285 0.260 0.285 36,900 10,032 0.2719 0.285 - 0.285 0.260 0.285 36,900 0.2719 5.56%
2023-12-11 0 0.270 - 0.270 0.250 0.270 51,270 12,871 0.2510 0.270 - 0.270 0.250 0.270 51,270 0.2510 13.45%
2023-12-08 0 0.238 0.087 0.238 0.203 0.240 50,655 11,415 0.2253 0.238 0.087 0.238 0.203 0.240 50,655 0.2253 11.21%
2023-12-07 0 0.214 0.160 0.214 0.214 0.240 30,000 7,044 0.2348 0.214 0.160 0.214 0.214 0.240 30,000 0.2348 -10.83%
2023-12-06 0 0.240 0.215 0.240 0.240 0.270 901,560 224,249 0.2487 0.240 0.215 0.240 0.240 0.270 901,560 0.2487 4.80%
2023-12-05 0 0.229 0.202 0.229 0.202 0.238 260,250 55,878 0.2147 0.229 0.202 0.229 0.202 0.238 260,250 0.2147 9.05%
2023-12-04 0 0.210 - 0.210 0.182 0.212 81,000 15,012 0.1853 0.210 - 0.210 0.182 0.212 81,000 0.1853 13.51%
2023-12-01 0 0.185 0.179 0.185 0.170 0.185 366,450 63,491 0.1733 0.185 0.179 0.185 0.170 0.185 366,450 0.1733 10.78%
2023-11-30 0 0.167 0.167 0.198 0.165 0.168 332,070 55,011 0.1657 0.167 0.167 0.198 0.165 0.168 332,070 0.1657 3.09%
2023-11-29 0 0.162 0.162 0.165 0.162 0.163 126,750 20,494 0.1617 0.162 0.162 0.165 0.162 0.163 126,750 0.1617 0.62%
2023-11-28 0 0.161 0.144 0.161 0.148 0.162 195,000 30,132 0.1545 0.161 0.144 0.161 0.148 0.162 195,000 0.1545 12.59%
2023-11-27 0 0.143 0.145 0.162 - - 0 0 - 0.143 0.145 0.162 - - 0 - 2.88%
2023-11-24 0 0.139 0.139 0.152 0.133 0.165 198,030 28,032 0.1416 0.139 0.139 0.152 0.133 0.165 198,030 0.1416 5.30%
2023-11-23 0 0.132 0.132 0.159 0.132 0.150 43,785 6,186 0.1413 0.132 0.132 0.159 0.132 0.150 43,785 0.1413 0.00%
2023-11-22 0 0.132 0.132 0.141 0.130 0.152 64,950 8,820 0.1358 0.132 0.132 0.141 0.130 0.152 64,950 0.1358 1.54%
2023-11-21 0 0.130 0.130 0.138 0.110 0.139 128,555 16,745 0.1303 0.130 0.130 0.138 0.110 0.139 128,555 0.1303 8.33%
2023-11-20 0 0.120 0.120 0.160 - - 1,516 148 0.0976 0.120 0.120 0.160 - - 1,516 0.0976 9.09%
2023-11-17 0 0.110 0.106 0.145 0.110 0.110 156,043 17,164 0.1100 0.110 0.106 0.145 0.110 0.110 156,043 0.1100 4.76%
2023-11-16 0 0.105 0.105 - - - 0 0 - 0.105 0.105 - - - 0 - 1.94%
2023-11-15 0 0.103 0.103 - - - 0 0 - 0.103 0.103 - - - 0 - 0.00%
2023-11-14 0 0.103 0.103 - 0.101 0.103 798,000 82,188 0.1030 0.103 0.103 - 0.101 0.103 798,000 0.1030 0.00%
2023-11-13 0 0.103 0.100 - - - 0 0 - 0.103 0.100 - - - 0 - 0.00%
2023-11-10 0 0.103 0.103 - 0.103 0.103 6,000 618 0.1030 0.103 0.103 - 0.103 0.103 6,000 0.1030 -1.90%
2023-11-09 0 0.105 0.105 - 0.105 0.105 7,725 787 0.1019 0.105 0.105 - 0.105 0.105 7,725 0.1019 0.00%
2023-11-08 0 0.105 0.105 - 0.105 0.105 3,000 315 0.1050 0.105 0.105 - 0.105 0.105 3,000 0.1050 0.00%
2023-11-07 0 0.105 0.105 0.115 0.100 0.105 391,575 39,646 0.1012 0.105 0.105 0.115 0.100 0.105 391,575 0.1012 -11.76%
2023-11-06 0 0.119 0.096 - - - 570 55 0.0965 0.119 0.096 - - - 570 0.0965 0.00%
2023-11-03 0 0.119 0.097 0.182 0.168 0.168 3,000 504 0.1680 0.119 0.097 0.182 0.168 0.168 3,000 0.1680 0.00%
2023-11-02 0 0.119 0.096 0.120 - - 0 0 - 0.119 0.096 0.120 - - 0 - 0.00%
2023-11-01 0 0.119 0.096 0.190 - - 0 0 - 0.119 0.096 0.190 - - 0 - 0.00%
2023-10-31 0 0.119 0.096 0.120 - - 1,275 115 0.0902 0.119 0.096 0.120 - - 1,275 0.0902 0.00%
2023-10-30 0 0.119 0.096 0.136 - - 0 0 - 0.119 0.096 0.136 - - 0 - 0.00%
2023-10-27 0 0.119 0.096 0.149 - - 75 8 0.1067 0.119 0.096 0.149 - - 75 0.1067 0.00%
2023-10-26 0 0.119 0.095 - - - 0 0 - 0.119 0.095 - - - 0 - 0.00%
2023-10-25 0 0.119 0.110 0.138 - - 3 0 - 0.119 0.110 0.138 - - 3 - 0.00%
2023-10-24 0 0.119 0.119 - 0.119 0.119 27,000 3,213 0.1190 0.119 0.119 - 0.119 0.119 27,000 0.1190 0.00%
2023-10-20 0 0.119 0.096 0.119 - - 0 0 - 0.119 0.096 0.119 - - 0 - 0.00%
2023-10-19 0 0.119 0.096 - - - 0 0 - 0.119 0.096 - - - 0 - 0.00%
2023-10-18 0 0.119 0.110 0.121 - - 0 0 - 0.119 0.110 0.121 - - 0 - 0.00%
2023-10-17 0 0.119 0.096 0.119 0.110 0.120 63,960 7,545 0.1180 0.119 0.096 0.119 0.110 0.120 63,960 0.1180 -3.25%
2023-10-16 0 0.123 0.083 0.123 0.124 0.124 3,075 380 0.1236 0.123 0.083 0.123 0.124 0.124 3,075 0.1236 -0.81%
2023-10-13 0 0.124 0.124 0.175 0.122 0.124 15,000 1,854 0.1236 0.124 0.124 0.175 0.122 0.124 15,000 0.1236 0.00%
2023-10-12 0 0.124 0.110 0.124 - - 0 0 - 0.124 0.110 0.124 - - 0 - -0.80%
2023-10-11 0 0.125 0.091 0.143 - - 1,500 127 0.0847 0.125 0.091 0.143 - - 1,500 0.0847 0.00%
2023-10-10 0 0.125 0.096 0.140 - - 152 17 0.1118 0.125 0.096 0.140 - - 152 0.1118 0.00%
2023-10-09 0 0.125 0.104 0.148 - - 0 0 - 0.125 0.104 0.148 - - 0 - 0.00%
2023-10-06 0 0.125 0.115 0.138 - - 666 75 0.1126 0.125 0.115 0.138 - - 666 0.1126 0.00%
2023-10-05 0 0.125 0.125 0.126 0.108 0.130 208,876 25,149 0.1204 0.125 0.125 0.126 0.108 0.130 208,876 0.1204 4.17%
2023-10-04 0 0.120 0.120 0.156 0.120 0.124 15,000 1,848 0.1232 0.120 0.120 0.156 0.120 0.124 15,000 0.1232 -11.76%
2023-10-03 0 0.136 0.136 0.140 0.104 0.140 21,023 2,786 0.1325 0.136 0.136 0.140 0.104 0.140 21,023 0.1325 -6.21%
2023-09-29 0 0.145 0.145 0.148 0.120 0.176 419,700 57,813 0.1377 0.145 0.145 0.148 0.120 0.176 419,700 0.1377 -7.05%
2023-09-28 0 0.156 0.158 0.160 0.081 0.160 669,135 94,739 0.1416 0.156 0.158 0.160 0.081 0.160 669,135 0.1416 59.18%
2023-09-27 0 0.098 0.097 0.138 0.098 0.120 25,956 2,823 0.1088 0.098 0.097 0.138 0.098 0.120 25,956 0.1088 -10.91%
2023-09-26 0 0.110 0.098 0.105 0.098 0.110 15,000 1,509 0.1006 0.110 0.098 0.105 0.098 0.110 15,000 0.1006 -8.33%
2023-09-25 0 0.120 0.120 - 0.096 0.098 15,150 1,477 0.0975 0.120 0.120 - 0.096 0.098 15,150 0.0975 1.69%
2023-09-22 0 0.118 0.098 0.138 - - 0 0 - 0.118 0.098 0.138 - - 0 - 0.00%
2023-09-21 0 0.118 0.098 0.138 - - 0 0 - 0.118 0.098 0.138 - - 0 - 0.00%
2023-09-20 0 0.118 0.098 0.138 - - 130 11 0.0846 0.118 0.098 0.138 - - 130 0.0846 0.00%
2023-09-19 0 0.118 0.098 0.130 - - 90 8 0.0889 0.118 0.098 0.130 - - 90 0.0889 0.00%
2023-09-18 0 0.118 0.118 0.140 - - 0 0 - 0.118 0.118 0.140 - - 0 - 0.00%
2023-09-15 0 0.118 0.118 - 0.111 0.112 15,150 1,682 0.1110 0.118 0.118 - 0.111 0.112 15,150 0.1110 6.31%
2023-09-14 0 0.111 0.112 - 0.102 0.104 11,205 1,123 0.1002 0.111 0.112 - 0.102 0.104 11,205 0.1002 -7.50%
2023-09-13 0 0.120 0.110 - 0.110 0.120 10,005 1,150 0.1149 0.120 0.110 - 0.110 0.120 10,005 0.1149 3.45%
2023-09-12 0 0.116 0.116 0.132 0.116 0.120 317,310 37,569 0.1184 0.116 0.116 0.132 0.116 0.120 317,310 0.1184 -12.12%
2023-09-11 0 0.132 0.119 0.132 - - 0 0 - 0.132 0.119 0.132 - - 0 - 0.00%
2023-09-07 0 0.132 0.126 0.132 0.136 0.141 247,500 34,143 0.1380 0.132 0.126 0.132 0.136 0.141 247,500 0.1380 21.10%
2023-09-06 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2023-06-30 0 0.109 0.109 0.123 0.109 0.109 11,220 1,211 0.1079 0.109 0.109 0.123 0.109 0.109 11,220 0.1079 -9.17%
2023-06-29 0 0.120 0.120 0.139 0.117 0.122 123,000 14,775 0.1201 0.120 0.120 0.139 0.117 0.122 123,000 0.1201 2.56%
2023-06-28 0 0.117 0.116 0.139 - - 0 0 - 0.117 0.116 0.139 - - 0 - 0.00%
2023-06-27 0 0.117 0.106 0.139 - - 0 0 - 0.117 0.106 0.139 - - 0 - 0.00%
2023-06-26 0 0.117 0.105 0.139 - - 0 0 - 0.117 0.105 0.139 - - 0 - 0.00%
2023-06-23 0 0.117 0.108 0.139 - - 331 34 0.1027 0.117 0.108 0.139 - - 331 0.1027 0.00%
2023-06-21 0 0.117 0.109 0.139 - - 0 0 - 0.117 0.109 0.139 - - 0 - 0.00%
2023-06-20 0 0.117 0.117 0.144 0.117 0.122 14,200 1,694 0.1193 0.117 0.117 0.144 0.117 0.122 14,200 0.1193 -9.30%
2023-06-19 0 0.129 0.129 0.130 0.122 0.129 32,022 3,943 0.1231 0.129 0.129 0.130 0.122 0.129 32,022 0.1231 -7.86%
2023-06-16 0 0.140 0.121 0.147 - - 255 29 0.1137 0.140 0.121 0.147 - - 255 0.1137 0.00%
2023-06-15 0 0.140 0.124 0.147 0.122 0.140 9,345 1,197 0.1281 0.140 0.124 0.147 0.122 0.140 9,345 0.1281 3.70%
2023-06-14 0 0.135 - 0.149 - - 0 0 - 0.135 - 0.149 - - 0 - 0.00%
2023-06-13 0 0.135 - 0.149 - - 0 0 - 0.135 - 0.149 - - 0 - 0.00%
2023-06-12 0 0.135 - 0.149 - - 0 0 - 0.135 - 0.149 - - 0 - 0.00%
2023-06-09 0 0.135 0.130 0.149 - - 0 0 - 0.135 0.130 0.149 - - 0 - 0.00%
2023-06-08 0 0.135 0.135 0.149 0.130 0.135 15,660 2,092 0.1336 0.135 0.135 0.149 0.130 0.135 15,660 0.1336 3.05%
2023-06-07 0 0.131 0.131 0.133 0.131 0.131 17,250 2,244 0.1301 0.131 0.131 0.133 0.131 0.131 17,250 0.1301 0.00%
2023-06-06 0 0.131 0.130 0.149 - - 0 0 - 0.131 0.130 0.149 - - 0 - 0.00%
2023-06-05 0 0.131 0.130 0.149 0.131 0.131 18,012 2,359 0.1310 0.131 0.130 0.149 0.131 0.131 18,012 0.1310 -3.68%
2023-06-02 0 0.136 0.136 0.149 0.136 0.150 20,776 2,898 0.1395 0.136 0.136 0.149 0.136 0.150 20,776 0.1395 -4.90%
2023-06-01 0 0.143 0.143 0.160 - - 1,980 271 0.1369 0.143 0.143 0.160 - - 1,980 0.1369 0.00%
2023-05-31 0 0.143 0.143 - 0.143 0.143 15,600 2,224 0.1426 0.143 0.143 - 0.143 0.143 15,600 0.1426 0.00%
2023-05-30 0 0.143 0.138 - 0.143 0.143 3,068 438 0.1428 0.143 0.138 - 0.143 0.143 3,068 0.1428 -1.38%
2023-05-29 0 0.145 0.138 0.145 - - 0 0 - 0.145 0.138 0.145 - - 0 - -3.33%
2023-05-25 0 0.150 0.138 0.150 - - 2,550 339 0.1329 0.150 0.138 0.150 - - 2,550 0.1329 -3.23%
2023-05-24 0 0.155 0.138 - - - 0 0 - 0.155 0.138 - - - 0 - 0.00%
2023-05-23 0 0.155 0.138 0.179 - - 2,080 289 0.1389 0.155 0.138 0.179 - - 2,080 0.1389 0.00%
2023-05-22 0 0.155 0.138 0.179 - - 0 0 - 0.155 0.138 0.179 - - 0 - 0.00%
2023-05-19 0 0.155 0.140 0.179 - - 5,266 742 0.1409 0.155 0.140 0.179 - - 5,266 0.1409 0.00%
2023-05-18 0 0.155 0.138 0.179 - - 0 0 - 0.155 0.138 0.179 - - 0 - 0.00%
2023-05-17 0 0.155 0.138 0.179 - - 450 60 0.1333 0.155 0.138 0.179 - - 450 0.1333 0.00%
2023-05-16 0 0.155 0.155 0.179 - - 0 0 - 0.155 0.155 0.179 - - 0 - 0.00%
2023-05-15 0 0.155 0.155 0.179 0.155 0.155 10,500 1,609 0.1532 0.155 0.155 0.179 0.155 0.155 10,500 0.1532 0.00%
2023-05-12 0 0.155 0.155 0.179 - - 0 0 - 0.155 0.155 0.179 - - 0 - 0.00%
2023-05-11 0 0.155 0.155 0.179 0.155 0.155 15,000 2,325 0.1550 0.155 0.155 0.179 0.155 0.155 15,000 0.1550 0.00%
2023-05-10 0 0.155 0.155 0.186 0.155 0.155 3,450 523 0.1516 0.155 0.155 0.186 0.155 0.155 3,450 0.1516 -8.82%
2023-05-09 0 0.170 0.142 0.183 - - 0 0 - 0.170 0.142 0.183 - - 0 - 0.00%
2023-05-08 0 0.170 - 0.188 - - 0 0 - 0.170 - 0.188 - - 0 - 0.00%
2023-05-05 0 0.170 - 0.189 - - 0 0 - 0.170 - 0.189 - - 0 - 0.00%
2023-05-04 0 0.170 - 0.188 - - 45 7 0.1556 0.170 - 0.188 - - 45 0.1556 0.00%
2023-05-03 0 0.170 0.131 0.188 - - 0 0 - 0.170 0.131 0.188 - - 0 - 0.00%
2023-05-02 0 0.170 - 0.189 - - 900 142 0.1578 0.170 - 0.189 - - 900 0.1578 0.00%
2023-04-28 0 0.170 - 0.189 - - 0 0 - 0.170 - 0.189 - - 0 - 0.00%
2023-04-27 0 0.170 - 0.186 - - 0 0 - 0.170 - 0.186 - - 0 - 0.00%
2023-04-26 0 0.170 - 0.186 - - 0 0 - 0.170 - 0.186 - - 0 - 0.00%
2023-04-25 0 0.170 0.133 0.189 0.165 0.170 6,000 1,005 0.1675 0.170 0.133 0.189 0.165 0.170 6,000 0.1675 0.00%
2023-04-24 0 0.170 - 0.180 - - 1,508 238 0.1578 0.170 - 0.180 - - 1,508 0.1578 0.00%
2023-04-21 0 0.170 0.148 0.186 - - 325 45 0.1385 0.170 0.148 0.186 - - 325 0.1385 0.00%
2023-04-20 0 0.170 0.148 0.180 - - 0 0 - 0.170 0.148 0.180 - - 0 - 0.00%
2023-04-19 0 0.170 0.148 0.180 - - 390 54 0.1385 0.170 0.148 0.180 - - 390 0.1385 0.00%
2023-04-18 0 0.170 0.148 0.183 - - 0 0 - 0.170 0.148 0.183 - - 0 - 0.00%
2023-04-17 0 0.170 0.148 0.188 - - 0 0 - 0.170 0.148 0.188 - - 0 - 0.00%
2023-04-14 0 0.170 0.140 0.188 0.137 0.170 15,285 2,496 0.1633 0.170 0.140 0.188 0.137 0.170 15,285 0.1633 -7.61%
2023-04-13 0 0.184 - 0.188 - - 0 0 - 0.184 - 0.188 - - 0 - 0.00%
2023-04-12 0 0.184 - 0.184 - - 30,330 5,577 0.1839 0.184 - 0.184 - - 30,330 0.1839 -1.60%
2023-04-11 0 0.187 - 0.187 - - 0 0 - 0.187 - 0.187 - - 0 - -0.53%
2023-04-06 0 0.188 - 0.188 - - 0 0 - 0.188 - 0.188 - - 0 - 0.00%
2023-04-04 0 0.188 - 0.188 - - 1,500 264 0.1760 0.188 - 0.188 - - 1,500 0.1760 0.00%
2023-04-03 0 0.188 0.175 0.188 - - 60 10 0.1667 0.188 0.175 0.188 - - 60 0.1667 0.00%
2023-03-31 0 0.188 - 0.188 - - 0 0 - 0.188 - 0.188 - - 0 - 0.00%
2023-03-30 0 0.188 0.150 0.188 0.132 0.190 165,000 29,997 0.1818 0.188 0.150 0.188 0.132 0.190 165,000 0.1818 11.90%
2023-03-29 0 0.168 0.152 0.178 0.168 0.168 51,450 8,631 0.1678 0.168 0.152 0.178 0.168 0.168 51,450 0.1678 10.53%
2023-03-28 0 0.152 0.152 0.169 - - 3 0 - 0.152 0.152 0.169 - - 3 - 0.00%
2023-03-27 0 0.152 0.152 0.169 0.132 0.152 10,200 1,446 0.1418 0.152 0.152 0.169 0.132 0.152 10,200 0.1418 1.33%
2023-03-24 0 0.150 0.135 - - - 0 0 - 0.150 0.135 - - - 0 - 0.00%
2023-03-23 0 0.150 0.135 0.172 - - 60 7 0.1167 0.150 0.135 0.172 - - 60 0.1167 0.00%
2023-03-22 0 0.150 0.150 0.172 0.130 0.152 94,050 13,991 0.1488 0.150 0.150 0.172 0.130 0.152 94,050 0.1488 -1.32%
2023-03-21 0 0.152 0.151 0.172 - - 0 0 - 0.152 0.151 0.172 - - 0 - 0.00%
2023-03-20 0 0.152 0.151 0.172 - - 0 0 - 0.152 0.151 0.172 - - 0 - 0.00%
2023-03-17 0 0.152 0.152 0.172 0.152 0.152 8,280 1,242 0.1500 0.152 0.152 0.172 0.152 0.152 8,280 0.1500 -0.65%
2023-03-16 0 0.153 0.150 0.172 - - 30 4 0.1333 0.153 0.150 0.172 - - 30 0.1333 0.00%
2023-03-15 0 0.153 0.152 0.172 - - 0 0 - 0.153 0.152 0.172 - - 0 - 0.00%
2023-03-14 0 0.153 0.153 0.172 - - 1,275 187 0.1467 0.153 0.153 0.172 - - 1,275 0.1467 0.66%
2023-03-13 0 0.152 0.146 0.172 - - 75 10 0.1333 0.152 0.146 0.172 - - 75 0.1333 0.00%
2023-03-10 0 0.152 0.152 0.172 - - 175 24 0.1371 0.152 0.152 0.172 - - 175 0.1371 0.00%
2023-03-09 0 0.152 0.152 0.172 0.152 0.162 14,340 2,189 0.1526 0.152 0.152 0.172 0.152 0.162 14,340 0.1526 -7.88%
2023-03-08 0 0.165 0.148 - - - 0 0 - 0.165 0.148 - - - 0 - 0.00%
2023-03-07 0 0.165 0.165 0.188 0.165 0.165 7,621 1,244 0.1632 0.165 0.165 0.188 0.165 0.165 7,621 0.1632 0.00%
2023-03-06 0 0.165 0.150 - - - 600 90 0.1500 0.165 0.150 - - - 600 0.1500 0.00%
2023-03-03 0 0.165 0.165 - 0.165 0.165 4,725 757 0.1602 0.165 0.165 - 0.165 0.165 4,725 0.1602 0.00%
2023-03-02 0 0.165 0.152 - 0.165 0.165 21,600 3,556 0.1646 0.165 0.152 - 0.165 0.165 21,600 0.1646 0.00%
2023-03-01 0 0.165 0.165 - - - 0 0 - 0.165 0.165 - - - 0 - 3.13%
2023-02-28 0 0.160 0.160 0.180 - - 0 0 - 0.160 0.160 0.180 - - 0 - 0.00%
2023-02-27 0 0.160 0.160 - - - 555 81 0.1459 0.160 0.160 - - - 555 0.1459 1.27%
2023-02-24 0 0.158 0.158 - - - 955 139 0.1455 0.158 0.158 - - - 955 0.1455 3.27%
2023-02-23 0 0.153 0.153 - - - 1,800 266 0.1478 0.153 0.153 - - - 1,800 0.1478 0.66%
2023-02-22 0 0.152 0.152 - 0.152 0.152 19,605 2,964 0.1512 0.152 0.152 - 0.152 0.152 19,605 0.1512 -6.17%
2023-02-21 0 0.162 0.148 - - - 18 2 0.1111 0.162 0.148 - - - 18 0.1111 0.00%
2023-02-20 0 0.162 0.162 - - - 0 0 - 0.162 0.162 - - - 0 - 0.00%
2023-02-17 0 0.162 0.162 - - - 375 56 0.1493 0.162 0.162 - - - 375 0.1493 0.62%
2023-02-16 0 0.161 0.161 - 0.160 0.161 94,350 15,165 0.1607 0.161 0.161 - 0.160 0.161 94,350 0.1607 0.63%
2023-02-15 0 0.160 0.160 - 0.160 0.160 12,630 2,005 0.1587 0.160 0.160 - 0.160 0.160 12,630 0.1587 -4.76%
2023-02-14 0 0.168 0.168 - - - 750 122 0.1627 0.168 0.168 - - - 750 0.1627 0.60%
2023-02-13 0 0.167 0.167 - - - 0 0 - 0.167 0.167 - - - 0 - 0.00%
2023-02-10 0 0.167 0.163 - 0.162 0.167 14,580 2,362 0.1620 0.167 0.163 - 0.162 0.167 14,580 0.1620 -4.57%
2023-02-09 0 0.175 0.170 - 0.165 0.175 93,600 16,311 0.1743 0.175 0.170 - 0.165 0.175 93,600 0.1743 8.70%
2023-02-08 0 0.161 0.162 0.192 0.161 0.163 138,120 22,273 0.1613 0.161 0.162 0.192 0.161 0.163 138,120 0.1613 -11.54%
2023-02-07 0 0.182 0.162 0.200 - - 29 4 0.1379 0.182 0.162 0.200 - - 29 0.1379 0.00%
2023-02-06 0 0.182 0.182 - - - 2,040 349 0.1711 0.182 0.182 - - - 2,040 0.1711 1.11%
2023-02-03 0 0.180 0.180 0.199 0.180 0.185 114,000 20,580 0.1805 0.180 0.180 0.199 0.180 0.185 114,000 0.1805 -5.76%
2023-02-02 0 0.191 0.190 0.214 0.191 0.191 46,695 8,901 0.1906 0.191 0.190 0.214 0.191 0.191 46,695 0.1906 0.00%
2023-02-01 0 0.191 0.191 - 0.191 0.191 6,750 1,251 0.1853 0.191 0.191 - 0.191 0.191 6,750 0.1853 0.00%
2023-01-31 0 0.191 0.190 - - - 60 9 0.1500 0.191 0.190 - - - 60 0.1500 0.00%
2023-01-30 0 0.191 0.190 - 0.190 0.191 22,830 4,326 0.1895 0.191 0.190 - 0.190 0.191 22,830 0.1895 -4.02%
2023-01-27 0 0.199 0.199 - 0.198 0.199 9,750 1,926 0.1975 0.199 0.199 - 0.198 0.199 9,750 0.1975 -4.33%
2023-01-26 0 0.208 0.208 0.223 - - 0 0 - 0.208 0.208 0.223 - - 0 - 4.52%
2023-01-20 0 0.199 - - 0.195 0.199 6,150 1,209 0.1966 0.199 - - 0.195 0.199 6,150 0.1966 -0.50%
2023-01-19 0 0.200 0.182 - - - 30 5 0.1667 0.200 0.182 - - - 30 0.1667 0.00%
2023-01-18 0 0.200 0.200 0.223 0.200 0.200 96,060 19,211 0.2000 0.200 0.200 0.223 0.200 0.200 96,060 0.2000 0.00%
2023-01-17 0 0.200 0.200 - 0.200 0.200 4,200 840 0.2000 0.200 0.200 - 0.200 0.200 4,200 0.2000 -5.66%
2023-01-16 0 0.212 0.194 0.235 - - 0 0 - 0.212 0.194 0.235 - - 0 - 0.00%
2023-01-13 0 0.212 0.196 - - - 420 78 0.1857 0.212 0.196 - - - 420 0.1857 0.00%
2023-01-12 0 0.212 0.212 0.222 0.208 0.228 18,000 3,984 0.2213 0.212 0.212 0.222 0.208 0.228 18,000 0.2213 2.91%
2023-01-11 0 0.206 0.202 0.220 0.200 0.206 39,000 7,821 0.2005 0.206 0.202 0.220 0.200 0.206 39,000 0.2005 -6.36%
2023-01-10 0 0.220 0.207 0.220 0.211 0.230 162,345 35,724 0.2200 0.220 0.207 0.220 0.211 0.230 162,345 0.2200 -26.67%
2023-01-09 0 0.300 0.176 0.315 0.300 0.300 3,000 900 0.3000 0.300 0.176 0.315 0.300 0.300 3,000 0.3000 50.00%
2023-01-06 0 0.200 0.200 0.205 0.168 0.203 138,450 23,518 0.1699 0.200 0.200 0.205 0.168 0.203 138,450 0.1699 6.38%
2023-01-05 0 0.188 0.188 0.190 0.176 0.192 48,450 9,180 0.1895 0.188 0.188 0.190 0.176 0.192 48,450 0.1895 -10.48%
2023-01-04 0 0.210 - 0.210 0.200 0.210 81,000 16,950 0.2093 0.210 - 0.210 0.200 0.210 81,000 0.2093 0.00%
2023-01-03 0 0.210 0.170 0.210 - - 1,500 297 0.1980 0.210 0.170 0.210 - - 1,500 0.1980 0.00%
2022-12-30 0 0.210 0.190 0.210 0.186 0.210 609,510 127,812 0.2097 0.210 0.190 0.210 0.186 0.210 609,510 0.2097 5.53%
2022-12-29 0 0.199 0.175 0.210 - - 1 0 - 0.199 0.175 0.210 - - 1 - 0.00%
2022-12-28 0 0.199 0.208 0.210 0.198 0.199 15,000 2,982 0.1988 0.199 0.208 0.210 0.198 0.199 15,000 0.1988 0.00%
2022-12-23 0 0.199 - 0.210 - - 90 17 0.1889 0.199 - 0.210 - - 90 0.1889 0.00%
2022-12-22 0 0.199 0.199 0.200 0.162 0.200 156,000 30,996 0.1987 0.199 0.199 0.200 0.162 0.200 156,000 0.1987 10.56%
2022-12-21 0 0.180 0.168 0.200 - - 0 0 - 0.180 0.168 0.200 - - 0 - 0.00%
2022-12-20 0 0.180 0.159 0.200 - - 75 12 0.1600 0.180 0.159 0.200 - - 75 0.1600 0.00%
2022-12-19 0 0.180 0.159 0.200 - - 0 0 - 0.180 0.159 0.200 - - 0 - 0.00%
2022-12-16 0 0.180 0.166 0.200 0.160 0.185 51,030 9,184 0.1800 0.180 0.166 0.200 0.160 0.185 51,030 0.1800 2.86%
2022-12-15 0 0.175 0.164 0.200 - - 0 0 - 0.175 0.164 0.200 - - 0 - 0.00%
2022-12-14 0 0.175 0.162 0.190 - - 450 69 0.1533 0.175 0.162 0.190 - - 450 0.1533 0.00%
2022-12-13 0 0.175 0.175 0.200 0.175 0.175 5,475 918 0.1677 0.175 0.175 0.200 0.175 0.175 5,475 0.1677 -2.78%
2022-12-12 0 0.180 0.180 0.200 0.180 0.182 27,900 5,047 0.1809 0.180 0.180 0.200 0.180 0.182 27,900 0.1809 1.69%
2022-12-09 0 0.177 0.176 0.199 0.175 0.225 619,500 123,462 0.1993 0.177 0.176 0.199 0.175 0.225 619,500 0.1993 10.63%
2022-12-08 0 0.160 0.160 0.200 0.150 0.180 15,135 2,449 0.1618 0.160 0.160 0.200 0.150 0.180 15,135 0.1618 1.27%
2022-12-07 0 0.158 0.158 - - - 75 11 0.1467 0.158 0.158 - - - 75 0.1467 1.28%
2022-12-06 0 0.156 0.157 0.205 0.156 0.200 18,015 3,470 0.1926 0.156 0.157 0.205 0.156 0.200 18,015 0.1926 -22.00%
2022-12-05 0 0.200 0.200 0.214 0.150 0.200 392,655 75,247 0.1916 0.200 0.200 0.214 0.150 0.200 392,655 0.1916 21.21%
2022-12-02 0 0.165 0.165 0.188 0.160 0.165 9,000 1,455 0.1617 0.165 0.165 0.188 0.160 0.165 9,000 0.1617 8.55%
2022-12-01 0 0.152 0.152 - 0.150 0.152 27,915 4,221 0.1512 0.152 0.152 - 0.150 0.152 27,915 0.1512 0.00%
2022-11-30 0 0.152 0.152 0.176 - - 46 6 0.1304 0.152 0.152 0.176 - - 46 0.1304 0.66%
2022-11-29 0 0.151 0.150 - - - 150 21 0.1400 0.151 0.150 - - - 150 0.1400 0.00%
2022-11-28 0 0.151 0.151 - 0.151 0.151 18,000 2,718 0.1510 0.151 0.151 - 0.151 0.151 18,000 0.1510 0.00%
2022-11-25 0 0.151 0.151 0.175 - - 0 0 - 0.151 0.151 0.175 - - 0 - 0.00%
2022-11-24 0 0.151 0.151 - 0.151 0.151 3,015 455 0.1509 0.151 0.151 - 0.151 0.151 3,015 0.1509 -1.31%
2022-11-23 0 0.153 0.153 - 0.152 0.153 21,825 3,300 0.1512 0.153 0.153 - 0.152 0.153 21,825 0.1512 -1.29%
2022-11-22 0 0.155 0.155 0.180 0.152 0.155 116,925 18,109 0.1549 0.155 0.155 0.180 0.152 0.155 116,925 0.1549 -8.82%
2022-11-21 0 0.170 0.151 0.170 - - 420 66 0.1571 0.170 0.151 0.170 - - 420 0.1571 0.00%
2022-11-18 0 0.170 0.151 - - - 0 0 - 0.170 0.151 - - - 0 - 0.00%
2022-11-17 0 0.170 0.152 0.194 - - 30 4 0.1333 0.170 0.152 0.194 - - 30 0.1333 0.00%
2022-11-16 0 0.170 0.165 - - - 15 2 0.1333 0.170 0.165 - - - 15 0.1333 0.00%
2022-11-15 0 0.170 0.170 - 0.170 0.170 58,051 9,860 0.1699 0.170 0.170 - 0.170 0.170 58,051 0.1699 0.00%
2022-11-14 0 0.170 0.170 - 0.170 0.170 5,025 807 0.1606 0.170 0.170 - 0.170 0.170 5,025 0.1606 -1.16%
2022-11-11 0 0.172 0.172 0.196 - - 0 0 - 0.172 0.172 0.196 - - 0 - 0.00%
2022-11-10 0 0.172 0.172 0.203 0.172 0.172 3,135 538 0.1716 0.172 0.172 0.203 0.172 0.172 3,135 0.1716 -4.44%
2022-11-09 0 0.180 0.151 0.180 - - 1,580 238 0.1506 0.180 0.151 0.180 - - 1,580 0.1506 -2.70%
2022-11-08 0 0.185 - 0.203 - - 0 0 - 0.185 - 0.203 - - 0 - 0.00%
2022-11-07 0 0.185 0.185 0.203 0.185 0.185 24,000 4,440 0.1850 0.185 0.185 0.203 0.185 0.185 24,000 0.1850 0.00%
2022-11-04 0 0.185 0.185 0.205 0.161 0.185 54,451 9,852 0.1809 0.185 0.185 0.205 0.161 0.185 54,451 0.1809 22.52%
2022-11-03 0 0.151 0.151 - 0.151 0.151 12,395 1,870 0.1509 0.151 0.151 - 0.151 0.151 12,395 0.1509 -11.18%
2022-11-02 0 0.170 0.143 - 0.170 0.170 4,500 750 0.1667 0.170 0.143 - 0.170 0.170 4,500 0.1667 -6.08%
2022-11-01 0 0.181 0.171 - - - 45 6 0.1333 0.181 0.171 - - - 45 0.1333 0.00%
2022-10-31 0 0.181 0.170 - - - 0 0 - 0.181 0.170 - - - 0 - 0.00%
2022-10-28 0 0.181 0.181 - 0.181 0.181 90,315 16,344 0.1810 0.181 0.181 - 0.181 0.181 90,315 0.1810 -1.09%
2022-10-27 0 0.183 0.183 0.190 0.182 0.182 4,516 815 0.1805 0.183 0.183 0.190 0.182 0.182 4,516 0.1805 -4.19%
2022-10-26 0 0.191 0.181 - - - 30 5 0.1667 0.191 0.181 - - - 30 0.1667 0.00%
2022-10-25 0 0.191 0.191 0.226 0.191 0.191 12,000 2,292 0.1910 0.191 0.191 0.226 0.191 0.191 12,000 0.1910 -4.50%
2022-10-24 0 0.200 0.200 0.230 0.200 0.211 24,002 4,998 0.2082 0.200 0.200 0.230 0.200 0.211 24,002 0.2082 -5.21%
2022-10-21 0 0.211 0.211 0.230 0.211 0.211 6,480 1,331 0.2054 0.211 0.211 0.230 0.211 0.211 6,480 0.2054 -0.47%
2022-10-20 0 0.212 0.212 0.230 0.212 0.212 5,550 1,163 0.2095 0.212 0.212 0.230 0.212 0.212 5,550 0.2095 -0.47%
2022-10-19 0 0.213 0.213 0.237 0.213 0.223 33,270 7,383 0.2219 0.213 0.213 0.237 0.213 0.223 33,270 0.2219 -5.33%
2022-10-18 0 0.225 0.212 - - - 15 3 0.2000 0.225 0.212 - - - 15 0.2000 0.00%
2022-10-17 0 0.225 0.212 0.233 - - 45 9 0.2000 0.225 0.212 0.233 - - 45 0.2000 0.00%
2022-10-14 0 0.225 0.225 0.247 - - 45 9 0.2000 0.225 0.225 0.247 - - 45 0.2000 0.00%
2022-10-13 0 0.225 0.212 0.225 - - 75 15 0.2000 0.225 0.212 0.225 - - 75 0.2000 -1.32%
2022-10-12 0 0.228 0.228 0.238 0.215 0.228 98,550 21,951 0.2227 0.228 0.228 0.238 0.215 0.228 98,550 0.2227 -4.20%
2022-10-11 0 0.238 0.216 0.238 0.210 0.238 254,925 54,955 0.2156 0.238 0.216 0.238 0.210 0.238 254,925 0.2156 7.69%
2022-10-10 0 0.221 0.221 0.240 0.220 0.221 88,803 19,572 0.2204 0.221 0.221 0.240 0.220 0.221 88,803 0.2204 -7.92%
2022-10-07 0 0.240 0.236 0.247 0.210 0.260 579,405 146,636 0.2531 0.240 0.236 0.247 0.210 0.260 579,405 0.2531 -2.04%
2022-10-06 0 0.245 0.210 0.250 - - 45 9 0.2000 0.245 0.210 0.250 - - 45 0.2000 0.00%
2022-10-05 0 0.245 0.211 0.249 0.210 0.270 305,761 79,310 0.2594 0.245 0.211 0.249 0.210 0.270 305,761 0.2594 -2.00%
2022-10-03 0 0.250 0.202 0.250 - - 0 0 - 0.250 0.202 0.250 - - 0 - -3.85%
2022-09-30 0 0.260 - 0.260 - - 1 0 - 0.260 - 0.260 - - 1 - 0.00%
2022-09-29 0 0.260 - 0.265 - - 0 0 - 0.260 - 0.265 - - 0 - 0.00%
2022-09-28 0 0.260 0.200 0.260 - - 15 3 0.2000 0.260 0.200 0.260 - - 15 0.2000 0.00%
2022-09-27 0 0.260 - 0.280 0.250 0.260 37,005 9,528 0.2575 0.260 - 0.280 0.250 0.260 37,005 0.2575 -5.45%
2022-09-26 0 0.275 0.250 0.280 0.255 0.290 62,130 16,617 0.2675 0.275 0.250 0.280 0.255 0.290 62,130 0.2675 -5.17%
2022-09-23 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2022-09-22 0 0.290 0.107 0.295 - - 107 16 0.1495 0.290 0.107 0.295 - - 107 0.1495 0.00%
2022-09-21 0 0.290 - 0.315 - - 0 0 - 0.290 - 0.315 - - 0 - 0.00%
2022-09-20 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2022-09-19 0 0.290 0.233 0.315 - - 0 0 - 0.290 0.233 0.315 - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-06-30 0 0.290 0.290 0.295 0.250 0.305 132,375 37,005 0.2795 0.290 0.290 0.295 0.250 0.305 132,375 0.2795 -3.33%
2022-06-29 0 0.300 0.255 0.305 - - 0 0 - 0.300 0.255 0.305 - - 0 - 0.00%
2022-06-28 0 0.300 0.255 0.305 - - 0 0 - 0.300 0.255 0.305 - - 0 - 0.00%
2022-06-27 0 0.300 0.255 0.300 - - 8,700 2,262 0.2600 0.300 0.255 0.300 - - 8,700 0.2600 0.00%
2022-06-24 0 0.300 0.250 0.300 0.300 0.300 69,011 20,702 0.3000 0.300 0.250 0.300 0.300 0.300 69,011 0.3000 0.00%
2022-06-23 0 0.300 0.285 0.300 0.305 0.305 3,015 918 0.3045 0.300 0.285 0.300 0.305 0.305 3,015 0.3045 9.09%
2022-06-22 0 0.275 0.255 0.305 - - 0 0 - 0.275 0.255 0.305 - - 0 - 0.00%
2022-06-21 0 0.275 0.275 0.305 0.275 0.275 117,452 32,290 0.2749 0.275 0.275 0.305 0.275 0.275 117,452 0.2749 0.00%
2022-06-20 0 0.275 0.270 0.295 0.275 0.275 15,210 4,176 0.2746 0.275 0.270 0.295 0.275 0.275 15,210 0.2746 -3.51%
2022-06-17 0 0.285 0.255 0.295 - - 10 2 0.2000 0.285 0.255 0.295 - - 10 0.2000 0.00%
2022-06-16 0 0.285 0.255 0.295 0.285 0.285 26,265 7,500 0.2856 0.285 0.255 0.295 0.285 0.285 26,265 0.2856 1.79%
2022-06-15 0 0.280 0.270 0.295 0.280 0.280 60,000 16,800 0.2800 0.280 0.270 0.295 0.280 0.280 60,000 0.2800 0.00%
2022-06-14 0 0.280 0.280 0.285 0.280 0.290 2,475,750 703,507 0.2842 0.280 0.280 0.285 0.280 0.290 2,475,750 0.2842 3.70%
2022-06-13 0 0.270 0.255 0.285 - - 0 0 - 0.270 0.255 0.285 - - 0 - 0.00%
2022-06-10 0 0.270 0.250 0.290 0.290 0.290 51,000 14,790 0.2900 0.270 0.250 0.290 0.290 0.290 51,000 0.2900 0.00%
2022-06-09 0 0.270 0.250 0.270 0.285 0.285 9,000 2,565 0.2850 0.270 0.250 0.270 0.285 0.285 9,000 0.2850 1.89%
2022-06-08 0 0.265 0.265 0.285 - - 115 26 0.2261 0.265 0.265 0.285 - - 115 0.2261 0.00%
2022-06-07 0 0.265 0.265 0.285 - - 150 37 0.2467 0.265 0.265 0.285 - - 150 0.2467 1.92%
2022-06-06 0 0.260 0.240 0.260 0.250 0.260 37,200 9,392 0.2525 0.260 0.240 0.260 0.250 0.260 37,200 0.2525 0.00%
2022-06-02 0 0.260 0.250 0.260 0.250 0.260 234,000 60,750 0.2596 0.260 0.250 0.260 0.250 0.260 234,000 0.2596 -1.89%
2022-06-01 0 0.265 0.265 0.285 0.260 0.290 10,500 2,880 0.2743 0.265 0.265 0.285 0.260 0.290 10,500 0.2743 -7.02%
2022-05-31 0 0.285 0.260 0.285 0.285 0.285 6,000 1,710 0.2850 0.285 0.260 0.285 0.285 0.285 6,000 0.2850 11.76%
2022-05-30 0 0.255 0.255 0.285 0.255 0.255 19,250 4,879 0.2535 0.255 0.255 0.285 0.255 0.255 19,250 0.2535 -5.56%
2022-05-27 0 0.270 0.250 0.295 - - 300 72 0.2400 0.270 0.250 0.295 - - 300 0.2400 0.00%
2022-05-26 0 0.270 0.250 0.295 - - 0 0 - 0.270 0.250 0.295 - - 0 - 0.00%
2022-05-25 0 0.270 0.250 0.270 0.270 0.270 3,000 810 0.2700 0.270 0.250 0.270 0.270 0.270 3,000 0.2700 0.00%
2022-05-24 0 0.270 0.265 0.270 0.260 0.270 2,424,075 642,138 0.2649 0.270 0.265 0.270 0.260 0.270 2,424,075 0.2649 -1.82%
2022-05-23 0 0.275 0.260 0.290 0.275 0.295 57,225 15,910 0.2780 0.275 0.260 0.290 0.275 0.295 57,225 0.2780 -5.17%
2022-05-20 0 0.290 0.275 0.295 0.270 0.295 36,000 9,870 0.2742 0.290 0.275 0.295 0.270 0.295 36,000 0.2742 -1.69%
2022-05-19 0 0.295 0.275 0.295 0.275 0.300 10,920 3,114 0.2852 0.295 0.275 0.295 0.275 0.300 10,920 0.2852 -1.67%
2022-05-18 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - 0.00%
2022-05-17 0 0.300 0.275 0.300 0.275 0.300 6,210 1,781 0.2868 0.300 0.275 0.300 0.275 0.300 6,210 0.2868 1.69%
2022-05-16 0 0.295 0.270 0.300 - - 0 0 - 0.295 0.270 0.300 - - 0 - 0.00%
2022-05-13 0 0.295 0.295 0.300 - - 0 0 - 0.295 0.295 0.300 - - 0 - 1.72%
2022-05-12 0 0.290 0.290 0.300 0.290 0.300 6,129,000 1,777,560 0.2900 0.290 0.290 0.300 0.290 0.300 6,129,000 0.2900 0.00%
2022-05-11 0 0.290 0.270 0.290 0.265 0.300 37,575 10,341 0.2752 0.290 0.270 0.290 0.265 0.300 37,575 0.2752 3.57%
2022-05-10 0 0.280 0.280 0.300 0.280 0.305 111,625 31,440 0.2817 0.280 0.280 0.300 0.280 0.305 111,625 0.2817 0.00%
2022-05-06 0 0.280 0.275 0.300 - - 51,000 14,280 0.2800 0.280 0.275 0.300 - - 51,000 0.2800 0.00%
2022-05-05 0 0.280 0.280 0.300 - - 33 8 0.2424 0.280 0.280 0.300 - - 33 0.2424 0.00%
2022-05-04 0 0.280 0.275 0.300 0.280 0.280 7,680 2,115 0.2754 0.280 0.275 0.300 0.280 0.280 7,680 0.2754 -5.08%
2022-05-03 0 0.295 0.280 0.305 - - 48 12 0.2500 0.295 0.280 0.305 - - 48 0.2500 0.00%
2022-04-29 0 0.295 0.275 0.295 0.275 0.295 6,900 1,939 0.2810 0.295 0.275 0.295 0.275 0.295 6,900 0.2810 -3.28%
2022-04-28 0 0.305 0.280 0.305 0.285 0.305 18,000 5,415 0.3008 0.305 0.280 0.305 0.285 0.305 18,000 0.3008 7.02%
2022-04-27 0 0.285 0.285 0.300 0.280 0.285 160,650 45,737 0.2847 0.285 0.285 0.300 0.280 0.285 160,650 0.2847 -5.00%
2022-04-26 0 0.300 0.285 0.300 0.280 0.330 17,325 5,082 0.2933 0.300 0.285 0.300 0.280 0.330 17,325 0.2933 9.09%
2022-04-25 0 0.275 0.260 0.285 - - 0 0 - 0.275 0.260 0.285 - - 0 - 0.00%
2022-04-22 0 0.275 0.275 0.285 - - 4,965 1,306 0.2630 0.275 0.275 0.285 - - 4,965 0.2630 0.00%
2022-04-21 0 0.275 0.260 0.285 - - 45 10 0.2222 0.275 0.260 0.285 - - 45 0.2222 0.00%
2022-04-20 0 0.275 0.265 0.280 0.265 0.285 240,090 65,047 0.2709 0.275 0.265 0.280 0.265 0.285 240,090 0.2709 -1.79%
2022-04-19 0 0.280 0.280 0.290 0.280 0.290 24,300 6,996 0.2879 0.280 0.280 0.290 0.280 0.290 24,300 0.2879 -8.20%
2022-04-14 0 0.305 0.280 0.305 - - 3 0 - 0.305 0.280 0.305 - - 3 - 0.00%
2022-04-13 0 0.305 0.285 0.305 - - 0 0 - 0.305 0.285 0.305 - - 0 - 0.00%
2022-04-12 0 0.305 0.285 0.315 - - 0 0 - 0.305 0.285 0.315 - - 0 - 0.00%
2022-04-11 0 0.305 0.285 0.315 0.305 0.315 66,920 20,482 0.3061 0.305 0.285 0.315 0.305 0.315 66,920 0.3061 -3.17%
2022-04-08 0 0.315 0.285 0.315 0.285 0.315 16,541 4,960 0.2999 0.315 0.285 0.315 0.285 0.315 16,541 0.2999 5.00%
2022-04-07 0 0.300 0.285 0.320 0.280 0.300 132,060 37,530 0.2842 0.300 0.285 0.320 0.280 0.300 132,060 0.2842 0.00%
2022-04-06 0 0.300 0.300 0.320 0.285 0.285 47,100 13,392 0.2843 0.300 0.300 0.320 0.285 0.285 47,100 0.2843 0.00%
2022-04-04 0 0.300 0.280 0.320 - - 21 5 0.2381 0.300 0.280 0.320 - - 21 0.2381 0.00%
2022-04-01 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - -1.64%
2022-03-31 0 0.305 0.285 0.320 - - 150 38 0.2533 0.305 0.285 0.320 - - 150 0.2533 -1.61%
2022-03-30 0 0.310 0.285 0.310 0.310 0.310 6,345 1,949 0.3072 0.310 0.285 0.310 0.310 0.310 6,345 0.3072 1.64%
2022-03-29 0 0.305 0.290 0.310 0.285 0.310 129,305 37,523 0.2902 0.305 0.290 0.310 0.285 0.310 129,305 0.2902 -7.58%
2022-03-28 0 0.330 0.290 0.330 0.290 0.330 29,445 8,782 0.2983 0.330 0.290 0.330 0.290 0.330 29,445 0.2983 4.76%
2022-03-25 0 0.315 0.320 0.350 0.280 0.350 18,000 5,475 0.3042 0.315 0.320 0.350 0.280 0.350 18,000 0.3042 -12.50%
2022-03-24 0 0.360 0.285 0.360 0.285 0.375 11,985 3,628 0.3027 0.360 0.285 0.360 0.285 0.375 11,985 0.3027 16.13%
2022-03-23 0 0.310 0.290 0.380 0.310 0.310 21,000 6,510 0.3100 0.310 0.290 0.380 0.310 0.310 21,000 0.3100 0.00%
2022-03-22 0 0.310 0.310 0.320 - - 0 0 - 0.310 0.310 0.320 - - 0 - 0.00%
2022-03-21 0 0.310 0.310 0.350 0.310 0.310 11,625 3,551 0.3055 0.310 0.310 0.350 0.310 0.310 11,625 0.3055 0.00%
2022-03-18 0 0.310 0.310 0.320 - - 1,470 426 0.2898 0.310 0.310 0.320 - - 1,470 0.2898 0.00%
2022-03-17 0 0.310 0.310 0.330 0.310 0.310 40,515 12,529 0.3092 0.310 0.310 0.330 0.310 0.310 40,515 0.3092 0.00%
2022-03-16 0 0.310 0.300 0.310 0.300 0.315 70,920 22,208 0.3131 0.310 0.300 0.310 0.300 0.315 70,920 0.3131 8.77%
2022-03-15 0 0.285 0.285 0.320 0.280 0.310 180,090 50,977 0.2831 0.285 0.285 0.320 0.280 0.310 180,090 0.2831 -13.64%
2022-03-14 0 0.330 0.280 0.330 - - 2,895 823 0.2843 0.330 0.280 0.330 - - 2,895 0.2843 0.00%
2022-03-11 0 0.330 0.275 0.335 0.330 0.330 6,000 1,980 0.3300 0.330 0.275 0.335 0.330 0.330 6,000 0.3300 -1.49%
2022-03-10 0 0.335 0.275 0.335 - - 150 45 0.3000 0.335 0.275 0.335 - - 150 0.3000 0.00%
2022-03-09 0 0.335 0.295 0.350 0.285 0.335 8,385 2,496 0.2977 0.335 0.295 0.350 0.285 0.335 8,385 0.2977 8.06%
2022-03-08 0 0.310 0.300 0.340 0.300 0.300 99,045 29,712 0.3000 0.310 0.300 0.340 0.300 0.300 99,045 0.3000 1.64%
2022-03-07 0 0.305 0.300 0.330 0.305 0.305 63,855 19,450 0.3046 0.305 0.300 0.330 0.305 0.305 63,855 0.3046 -3.17%
2022-03-04 0 0.315 0.310 0.395 - - 0 0 - 0.315 0.310 0.395 - - 0 - 0.00%
2022-03-03 0 0.315 0.310 0.415 - - 0 0 - 0.315 0.310 0.415 - - 0 - 0.00%
2022-03-02 0 0.315 0.315 0.395 0.315 0.315 8,445 2,592 0.3069 0.315 0.315 0.395 0.315 0.315 8,445 0.3069 -5.97%
2022-03-01 0 0.335 0.335 0.395 0.335 0.335 15,930 5,195 0.3261 0.335 0.335 0.395 0.335 0.335 15,930 0.3261 1.52%
2022-02-28 0 0.330 0.330 0.395 - - 1,650 495 0.3000 0.330 0.330 0.395 - - 1,650 0.3000 0.00%
2022-02-25 0 0.330 0.330 0.395 0.330 0.380 1,047,000 370,515 0.3539 0.330 0.330 0.395 0.330 0.380 1,047,000 0.3539 -13.16%
2022-02-24 0 0.380 0.380 0.420 0.380 0.380 24,000 9,120 0.3800 0.380 0.380 0.420 0.380 0.380 24,000 0.3800 -3.80%
2022-02-23 0 0.395 0.365 0.395 - - 0 0 - 0.395 0.365 0.395 - - 0 - 0.00%
2022-02-22 0 0.395 0.380 0.410 - - 0 0 - 0.395 0.380 0.410 - - 0 - 0.00%
2022-02-21 0 0.395 0.380 0.430 - - 375 135 0.3600 0.395 0.380 0.430 - - 375 0.3600 0.00%
2022-02-18 0 0.395 0.380 0.400 0.400 0.400 3,000 1,200 0.4000 0.395 0.380 0.400 0.400 0.400 3,000 0.4000 3.95%
2022-02-17 0 0.380 0.380 0.400 0.380 0.380 9,005 3,421 0.3799 0.380 0.380 0.400 0.380 0.380 9,005 0.3799 0.00%
2022-02-16 0 0.380 0.380 0.400 0.375 0.380 11,550 4,310 0.3732 0.380 0.380 0.400 0.375 0.380 11,550 0.3732 -5.00%
2022-02-15 0 0.400 0.380 0.430 - - 0 0 - 0.400 0.380 0.430 - - 0 - 0.00%
2022-02-14 0 0.400 0.380 0.425 - - 5 1 0.2000 0.400 0.380 0.425 - - 5 0.2000 0.00%
2022-02-11 0 0.400 0.380 0.430 0.400 0.400 12,330 4,926 0.3995 0.400 0.380 0.430 0.400 0.400 12,330 0.3995 0.00%
2022-02-10 0 0.400 0.385 0.430 - - 150 55 0.3667 0.400 0.385 0.430 - - 150 0.3667 0.00%
2022-02-09 0 0.400 0.380 0.420 0.400 0.400 3,006 1,202 0.3999 0.400 0.380 0.420 0.400 0.400 3,006 0.3999 0.00%
2022-02-08 0 0.400 0.380 0.420 0.380 0.380 4,020 1,519 0.3779 0.400 0.380 0.420 0.380 0.380 4,020 0.3779 0.00%
2022-02-07 0 0.400 0.380 0.420 0.400 0.400 63,000 25,200 0.4000 0.400 0.380 0.420 0.400 0.400 63,000 0.4000 -2.44%
2022-02-04 0 0.410 0.395 0.410 0.395 0.420 6,000 2,445 0.4075 0.410 0.395 0.410 0.395 0.420 6,000 0.4075 3.80%
2022-01-31 0 0.395 0.375 0.395 - - 0 0 - 0.395 0.375 0.395 - - 0 - 0.00%
2022-01-28 0 0.395 0.380 0.395 0.375 0.400 17,360 6,565 0.3782 0.395 0.380 0.395 0.375 0.400 17,360 0.3782 3.95%
2022-01-27 0 0.380 0.380 0.420 0.380 0.395 85,750 33,423 0.3898 0.380 0.380 0.420 0.380 0.395 85,750 0.3898 -3.80%
2022-01-26 0 0.395 0.395 0.420 0.395 0.420 45,000 17,850 0.3967 0.395 0.395 0.420 0.395 0.420 45,000 0.3967 0.00%
2022-01-25 0 0.395 0.395 0.420 0.395 0.395 9,006 3,557 0.3950 0.395 0.395 0.420 0.395 0.395 9,006 0.3950 -7.06%
2022-01-24 0 0.425 0.400 0.425 0.400 0.425 846,000 358,620 0.4239 0.425 0.400 0.425 0.400 0.425 846,000 0.4239 -1.16%
2022-01-21 0 0.430 0.395 0.430 0.395 0.435 78,060 31,101 0.3984 0.430 0.395 0.430 0.395 0.435 78,060 0.3984 8.86%
2022-01-20 0 0.395 0.395 0.435 0.380 0.430 225,000 92,010 0.4089 0.395 0.395 0.435 0.380 0.430 225,000 0.4089 -5.95%
2022-01-19 0 0.420 0.400 0.420 0.420 0.420 12,060 5,122 0.4247 0.420 0.400 0.420 0.420 0.420 12,060 0.4247 2.44%
2022-01-18 0 0.410 0.400 0.410 0.395 0.415 879,195 357,119 0.4062 0.410 0.400 0.410 0.395 0.415 879,195 0.4062 -3.53%
2022-01-17 0 0.425 0.415 0.425 0.415 0.425 99,105 41,156 0.4153 0.425 0.415 0.425 0.415 0.425 99,105 0.4153 -1.16%
2022-01-14 0 0.430 0.415 0.430 0.415 0.440 101,550 43,040 0.4238 0.430 0.415 0.430 0.415 0.440 101,550 0.4238 1.18%
2022-01-13 0 0.425 0.415 0.440 - - 75 30 0.4000 0.425 0.415 0.440 - - 75 0.4000 0.00%
2022-01-12 0 0.425 0.420 0.440 0.415 0.460 756,000 324,945 0.4298 0.425 0.420 0.440 0.415 0.460 756,000 0.4298 -4.49%
2022-01-11 0 0.445 0.425 0.445 0.420 0.450 259,030 111,472 0.4303 0.445 0.425 0.445 0.420 0.450 259,030 0.4303 4.71%
2022-01-10 0 0.425 0.420 0.430 0.420 0.470 4,999,545 2,243,418 0.4487 0.425 0.420 0.430 0.420 0.470 4,999,545 0.4487 -5.56%
2022-01-07 0 0.450 0.430 0.450 0.410 0.480 11,185,296 5,275,971 0.4717 0.450 0.430 0.450 0.410 0.480 11,185,296 0.4717 7.14%
2022-01-06 0 0.420 0.420 0.445 0.415 0.480 732,045 318,108 0.4345 0.420 0.420 0.445 0.415 0.480 732,045 0.4345 -15.15%
2022-01-05 0 0.495 0.480 0.495 - - 4 1 0.2500 0.495 0.480 0.495 - - 4 0.2500 -6.60%
2022-01-04 0 0.530 0.480 0.530 0.540 0.540 3,000 1,620 0.5400 0.530 0.480 0.530 0.540 0.540 3,000 0.5400 1.92%
2022-01-03 0 0.520 0.500 0.520 0.520 0.540 139,050 72,384 0.5206 0.520 0.500 0.520 0.520 0.540 139,050 0.5206 1.96%
2021-12-31 0 0.510 0.510 0.530 0.490 0.550 15,903,000 8,264,640 0.5197 0.510 0.510 0.530 0.490 0.550 15,903,000 0.5197 -3.77%
2021-12-30 0 0.530 0.470 0.530 - - 1,000 455 0.4550 0.530 0.470 0.530 - - 1,000 0.4550 0.00%
2021-12-29 0 0.530 0.485 0.530 0.490 0.530 204,300 101,383 0.4962 0.530 0.485 0.530 0.490 0.530 204,300 0.4962 6.00%
2021-12-28 0 0.500 0.495 0.500 0.460 0.560 731,010 362,449 0.4958 0.500 0.495 0.500 0.460 0.560 731,010 0.4958 -7.41%
2021-12-24 0 0.540 0.510 0.540 0.480 0.590 1,782,075 937,024 0.5258 0.540 0.510 0.540 0.480 0.590 1,782,075 0.5258 8.00%
2021-12-23 0 0.500 0.470 0.495 0.455 0.500 1,614,000 777,495 0.4817 0.500 0.470 0.495 0.455 0.500 1,614,000 0.4817 6.38%
2021-12-22 0 0.470 0.420 0.475 0.415 0.485 1,242,000 536,700 0.4321 0.470 0.420 0.475 0.415 0.485 1,242,000 0.4321 11.90%
2021-12-21 0 0.420 0.405 0.420 0.410 0.425 10,620,046 4,460,387 0.4200 0.420 0.405 0.420 0.410 0.425 10,620,046 0.4200 2.44%
2021-12-20 0 0.410 0.405 0.420 0.410 0.425 12,054,905 5,063,179 0.4200 0.410 0.405 0.420 0.410 0.425 12,054,905 0.4200 0.00%
2021-12-17 0 0.410 0.410 0.420 0.410 0.410 75,225 30,835 0.4099 0.410 0.410 0.420 0.410 0.410 75,225 0.4099 0.00%
2021-12-16 0 0.410 0.405 0.410 0.400 0.415 70,262 29,075 0.4138 0.410 0.405 0.410 0.400 0.415 70,262 0.4138 -2.38%
2021-12-15 0 0.420 0.405 0.425 0.415 0.420 21,150 8,789 0.4156 0.420 0.405 0.425 0.415 0.420 21,150 0.4156 -1.18%
2021-12-14 0 0.425 0.405 0.425 0.420 0.425 90,495 38,005 0.4200 0.425 0.405 0.425 0.420 0.425 90,495 0.4200 1.19%
2021-12-13 0 0.420 0.420 0.440 0.415 0.440 141,005 60,856 0.4316 0.420 0.420 0.440 0.415 0.440 141,005 0.4316 -6.67%
2021-12-10 0 0.450 0.430 0.450 0.440 0.460 108,305 47,705 0.4405 0.450 0.430 0.450 0.440 0.460 108,305 0.4405 2.27%
2021-12-09 0 0.440 0.430 0.440 0.420 0.440 14,304,225 6,217,600 0.4347 0.440 0.430 0.440 0.420 0.440 14,304,225 0.4347 6.02%
2021-12-08 0 0.415 0.390 0.420 0.410 0.420 246,240 101,908 0.4139 0.415 0.390 0.420 0.410 0.420 246,240 0.4139 1.22%
2021-12-07 0 0.410 0.385 0.415 0.380 0.410 289,305 112,009 0.3872 0.410 0.385 0.415 0.380 0.410 289,305 0.3872 5.13%
2021-12-06 0 0.390 0.390 0.420 0.390 0.425 257,235 103,460 0.4022 0.390 0.390 0.420 0.390 0.425 257,235 0.4022 -8.24%
2021-12-03 0 0.425 0.420 0.435 0.425 0.435 216,020 91,838 0.4251 0.425 0.420 0.435 0.425 0.435 216,020 0.4251 -2.30%
2021-12-02 0 0.435 0.425 0.440 0.425 0.440 359,310 155,991 0.4341 0.435 0.425 0.440 0.425 0.440 359,310 0.4341 -1.14%
2021-12-01 0 0.440 0.425 0.440 0.410 0.440 981,840 422,388 0.4302 0.440 0.425 0.440 0.410 0.440 981,840 0.4302 0.00%
2021-11-30 0 0.440 0.430 0.440 0.425 0.470 646,050 284,679 0.4406 0.440 0.430 0.440 0.425 0.470 646,050 0.4406 -8.33%
2021-11-29 0 0.480 0.470 0.485 0.470 0.480 77,970 37,111 0.4760 0.480 0.470 0.485 0.470 0.480 77,970 0.4760 0.00%
2021-11-26 0 0.480 0.475 0.480 0.475 0.490 786,930 379,597 0.4824 0.480 0.475 0.480 0.475 0.490 786,930 0.4824 1.05%
2021-11-25 0 0.475 0.470 0.475 0.475 0.475 36,046 17,120 0.4749 0.475 0.470 0.475 0.475 0.475 36,046 0.4749 0.00%
2021-11-24 0 0.475 0.475 0.480 0.465 0.500 449,625 214,768 0.4777 0.475 0.475 0.480 0.465 0.500 449,625 0.4777 0.00%
2021-11-23 0 0.475 0.460 0.480 0.470 0.475 63,000 29,835 0.4736 0.475 0.460 0.480 0.470 0.475 63,000 0.4736 2.15%
2021-11-22 0 0.465 0.455 0.470 0.455 0.465 213,676 98,705 0.4619 0.465 0.455 0.470 0.455 0.465 213,676 0.4619 -2.11%
2021-11-19 0 0.475 0.465 0.475 0.460 0.475 528,210 247,462 0.4685 0.475 0.465 0.475 0.460 0.475 528,210 0.4685 -2.06%
2021-11-18 0 0.485 0.475 0.485 0.475 0.485 183,210 88,406 0.4825 0.485 0.475 0.485 0.475 0.485 183,210 0.4825 -1.02%
2021-11-17 0 0.490 0.475 0.490 0.480 0.490 51,035 24,856 0.4870 0.490 0.475 0.490 0.480 0.490 51,035 0.4870 0.00%
2021-11-16 0 0.490 0.480 0.490 0.480 0.500 162,600 81,165 0.4992 0.490 0.480 0.490 0.480 0.500 162,600 0.4992 0.00%
2021-11-15 0 0.490 0.490 0.500 0.485 0.510 714,025 355,317 0.4976 0.490 0.490 0.500 0.485 0.510 714,025 0.4976 1.03%
2021-11-12 0 0.485 0.470 0.485 - - 1,055 474 0.4493 0.485 0.470 0.485 - - 1,055 0.4493 0.00%
2021-11-11 0 0.485 0.470 0.490 - - 857 388 0.4527 0.485 0.470 0.490 - - 857 0.4527 0.00%
2021-11-10 0 0.485 0.470 0.500 0.470 0.490 351,000 170,340 0.4853 0.485 0.470 0.500 0.470 0.490 351,000 0.4853 3.19%
2021-11-09 0 0.470 0.465 0.485 0.470 0.470 30,000 14,100 0.4700 0.470 0.465 0.485 0.470 0.470 30,000 0.4700 0.00%
2021-11-08 0 0.470 0.470 0.485 0.470 0.485 24,240 11,510 0.4748 0.470 0.470 0.485 0.470 0.485 24,240 0.4748 -1.05%
2021-11-05 0 0.475 0.470 0.485 0.470 0.480 462,075 219,289 0.4746 0.475 0.470 0.485 0.470 0.480 462,075 0.4746 -3.06%
2021-11-04 0 0.490 0.470 0.490 0.475 0.490 441,600 210,243 0.4761 0.490 0.470 0.490 0.475 0.490 441,600 0.4761 2.08%
2021-11-03 0 0.480 0.475 0.480 0.480 0.495 383,663 184,563 0.4811 0.480 0.475 0.480 0.480 0.495 383,663 0.4811 -3.03%
2021-11-02 0 0.495 0.485 0.495 0.485 0.495 771,698 375,552 0.4867 0.495 0.485 0.495 0.485 0.495 771,698 0.4867 3.13%
2021-11-01 0 0.480 0.480 0.485 0.480 0.495 134,830 64,769 0.4804 0.480 0.480 0.485 0.480 0.495 134,830 0.4804 1.05%
2021-10-29 0 0.475 0.475 0.480 0.475 0.495 639,315 306,690 0.4797 0.475 0.475 0.480 0.475 0.495 639,315 0.4797 -4.04%
2021-10-28 0 0.495 0.485 0.495 0.470 0.500 1,584,610 772,936 0.4878 0.495 0.485 0.495 0.470 0.500 1,584,610 0.4878 4.21%
2021-10-27 0 0.475 0.475 0.485 0.455 0.485 2,723,955 1,281,227 0.4704 0.475 0.475 0.485 0.455 0.485 2,723,955 0.4704 2.15%
2021-10-26 0 0.465 0.455 0.465 0.445 0.465 374,225 172,148 0.4600 0.465 0.455 0.465 0.445 0.465 374,225 0.4600 3.33%
2021-10-25 0 0.450 0.450 0.460 0.445 0.450 133,210 59,616 0.4475 0.450 0.450 0.460 0.445 0.450 133,210 0.4475 -3.23%
2021-10-22 0 0.465 0.455 0.465 0.450 0.465 64,785 29,552 0.4562 0.465 0.455 0.465 0.450 0.465 64,785 0.4562 0.00%
2021-10-21 0 0.465 0.450 0.465 0.460 0.465 24,000 11,145 0.4644 0.465 0.450 0.465 0.460 0.465 24,000 0.4644 1.09%
2021-10-20 0 0.460 0.440 0.460 - - 10,503 4,733 0.4506 0.460 0.440 0.460 - - 10,503 0.4506 0.00%
2021-10-19 0 0.460 0.445 0.465 0.460 0.465 76,155 35,122 0.4612 0.460 0.445 0.465 0.460 0.465 76,155 0.4612 -1.08%
2021-10-18 0 0.465 0.450 0.465 0.465 0.465 81,175 37,740 0.4649 0.465 0.450 0.465 0.465 0.465 81,175 0.4649 3.33%
2021-10-15 0 0.450 0.450 0.465 0.445 0.450 40,400 17,980 0.4450 0.450 0.450 0.465 0.445 0.450 40,400 0.4450 -3.23%
2021-10-12 0 0.465 0.450 0.465 0.465 0.465 54,000 25,170 0.4661 0.465 0.450 0.465 0.465 0.465 54,000 0.4661 -2.11%
2021-10-11 0 0.480 0.470 0.480 0.465 0.480 231,300 109,215 0.4722 0.475 0.465 0.475 0.460 0.475 233,735 0.4673 2.13%
2021-10-08 0 0.470 0.470 0.475 0.460 0.475 555,225 260,500 0.4692 0.465 0.465 0.470 0.455 0.470 561,069 0.4643 0.00%
2021-10-07 0 0.470 0.460 0.470 0.470 0.470 240,600 112,974 0.4696 0.465 0.455 0.465 0.465 0.465 243,133 0.4647 2.17%
2021-10-06 0 0.460 0.460 0.465 0.460 0.465 71,940 33,073 0.4597 0.455 0.455 0.460 0.455 0.460 72,697 0.4549 2.22%
2021-10-05 0 0.450 0.450 0.465 - - 1,725 741 0.4296 0.445 0.445 0.460 - - 1,743 0.4251 0.00%
2021-10-04 0 0.450 0.450 0.470 0.445 0.470 29,925 13,767 0.4601 0.445 0.445 0.465 0.440 0.465 30,240 0.4553 -5.26%
2021-09-30 0 0.475 0.460 0.475 0.460 0.475 41,560 19,531 0.4699 0.470 0.455 0.470 0.455 0.470 41,997 0.4651 0.00%
2021-09-29 0 0.475 0.465 0.475 0.475 0.485 171,150 82,876 0.4842 0.470 0.460 0.470 0.470 0.480 172,952 0.4792 1.06%
2021-09-28 0 0.470 0.465 0.475 0.460 0.470 201,000 93,840 0.4669 0.465 0.460 0.470 0.455 0.465 203,116 0.4620 3.30%
2021-09-27 0 0.455 0.455 0.465 0.455 0.455 24,525 11,150 0.4546 0.450 0.450 0.460 0.450 0.450 24,783 0.4499 1.11%
2021-09-24 0 0.450 0.440 0.460 0.450 0.450 171,000 76,950 0.4500 0.445 0.435 0.455 0.445 0.445 172,800 0.4453 0.00%
2021-09-23 0 0.450 0.440 0.450 0.445 0.450 99,300 44,509 0.4482 0.445 0.435 0.445 0.440 0.445 100,345 0.4436 2.27%
2021-09-21 0 0.440 0.425 0.440 0.420 0.440 91,500 39,675 0.4336 0.435 0.421 0.435 0.416 0.435 92,463 0.4291 3.53%
2021-09-20 0 0.425 0.425 0.445 0.420 0.445 1,341,847 577,148 0.4301 0.421 0.421 0.440 0.416 0.440 1,355,972 0.4256 -5.56%
2021-09-17 0 0.450 0.445 0.465 0.450 0.485 1,236,000 575,595 0.4657 0.445 0.440 0.460 0.445 0.480 1,249,011 0.4608 -5.26%
2021-09-16 0 0.475 0.460 0.495 0.455 0.475 143,790 67,030 0.4662 0.470 0.455 0.490 0.450 0.470 145,304 0.4613 3.26%
2021-09-15 0 0.460 0.460 0.470 0.460 0.490 2,094,375 992,988 0.4741 0.455 0.455 0.465 0.455 0.485 2,116,421 0.4692 -8.00%
2021-09-14 0 0.500 0.490 0.500 0.485 0.500 164,228 81,228 0.4946 0.495 0.485 0.495 0.480 0.495 165,957 0.4895 2.04%
2021-09-13 0 0.490 0.490 0.520 0.485 0.490 8,295 4,003 0.4826 0.485 0.485 0.515 0.480 0.485 8,382 0.4776 1.03%
2021-09-10 0 0.485 0.485 0.520 0.485 0.485 26,557 12,873 0.4847 0.480 0.480 0.515 0.480 0.480 26,837 0.4797 0.00%
2021-09-09 0 0.485 0.480 0.490 0.485 0.490 79,500 38,730 0.4872 0.480 0.475 0.485 0.480 0.485 80,337 0.4821 -1.02%
2021-09-08 0 0.490 0.485 0.500 0.490 0.495 63,000 31,050 0.4929 0.485 0.480 0.495 0.485 0.490 63,663 0.4877 1.03%
2021-09-07 0 0.485 0.480 0.495 0.485 0.485 10,495 5,067 0.4828 0.480 0.475 0.490 0.480 0.480 10,605 0.4778 -3.00%
2021-09-06 0 0.500 0.485 0.500 0.480 0.500 321,840 157,663 0.4899 0.495 0.480 0.495 0.475 0.495 325,228 0.4848 0.00%
2021-09-03 0 0.500 0.500 0.510 0.485 0.500 57,525 28,466 0.4948 0.495 0.495 0.505 0.480 0.495 58,131 0.4897 1.01%
2021-09-02 0 0.495 0.495 0.500 0.485 0.495 48,533 23,593 0.4861 0.490 0.490 0.495 0.480 0.490 49,044 0.4811 1.02%
2021-09-01 0 0.490 0.490 0.510 0.490 0.510 48,495 24,115 0.4973 0.485 0.485 0.505 0.485 0.505 49,005 0.4921 -5.77%
2021-08-31 0 0.520 0.490 0.495 0.490 0.520 61,275 30,569 0.4989 0.515 0.485 0.490 0.485 0.515 61,920 0.4937 6.12%
2021-08-30 0 0.490 0.490 0.520 0.490 0.520 159,135 79,999 0.5027 0.485 0.485 0.515 0.485 0.515 160,810 0.4975 -2.00%
2021-08-27 0 0.500 0.490 0.520 0.500 0.500 6,033 3,015 0.4998 0.495 0.485 0.515 0.495 0.495 6,097 0.4945 0.00%
2021-08-26 0 0.500 0.500 0.510 0.495 0.500 27,060 13,513 0.4994 0.495 0.495 0.505 0.490 0.495 27,345 0.4942 1.01%
2021-08-25 0 0.495 0.495 0.510 0.495 0.495 22,605 11,085 0.4904 0.490 0.490 0.505 0.490 0.490 22,843 0.4853 3.13%
2021-08-24 0 0.480 0.480 0.510 0.480 0.500 235,035 113,266 0.4819 0.475 0.475 0.505 0.475 0.495 237,509 0.4769 -4.00%
2021-08-23 0 0.500 0.500 0.520 0.470 0.500 100,935 50,075 0.4961 0.495 0.495 0.515 0.465 0.495 101,997 0.4909 -3.85%
2021-08-20 0 0.520 0.520 0.530 0.520 0.520 6,000 3,120 0.5200 0.515 0.515 0.524 0.515 0.515 6,063 0.5146 0.00%
2021-08-19 0 0.520 0.500 0.520 0.510 0.520 9,060 4,650 0.5132 0.515 0.495 0.515 0.505 0.515 9,155 0.5079 0.00%
2021-08-18 0 0.520 0.500 0.520 0.520 0.520 63,043 32,780 0.5200 0.515 0.495 0.515 0.515 0.515 63,707 0.5145 4.00%
2021-08-17 0 0.500 0.510 0.530 0.500 0.530 12,075 6,006 0.4974 0.495 0.505 0.524 0.495 0.524 12,202 0.4922 -7.41%
2021-08-16 0 0.540 0.520 0.540 0.520 0.550 6,510 3,459 0.5313 0.534 0.515 0.534 0.515 0.544 6,579 0.5258 3.85%
2021-08-13 0 0.520 0.510 0.540 0.520 0.520 9,000 4,680 0.5200 0.515 0.505 0.534 0.515 0.515 9,095 0.5146 0.00%
2021-08-12 0 0.520 0.520 0.550 0.520 0.530 181,800 95,212 0.5237 0.515 0.515 0.544 0.515 0.524 183,714 0.5183 0.00%
2021-08-11 0 0.520 0.510 0.550 0.510 0.630 1,104,600 615,534 0.5572 0.515 0.505 0.544 0.505 0.623 1,116,227 0.5514 -1.89%
2021-08-10 0 0.530 0.510 0.550 0.520 0.530 99,000 52,440 0.5297 0.524 0.505 0.544 0.515 0.524 100,042 0.5242 3.92%
2021-08-09 0 0.510 0.500 0.520 0.510 0.520 228,450 117,670 0.5151 0.505 0.495 0.515 0.505 0.515 230,855 0.5097 2.00%
2021-08-06 0 0.500 0.500 0.510 0.500 0.500 114,330 57,158 0.4999 0.495 0.495 0.505 0.495 0.495 115,533 0.4947 0.00%
2021-08-05 0 0.500 0.500 0.520 0.500 0.500 21,150 10,512 0.4970 0.495 0.495 0.515 0.495 0.495 21,373 0.4918 0.00%
2021-08-04 0 0.500 0.500 0.510 0.485 0.510 259,440 129,664 0.4998 0.495 0.495 0.505 0.480 0.505 262,171 0.4946 2.04%
2021-08-03 0 0.490 0.480 0.510 - - 0 0 - 0.485 0.475 0.505 - - 0 - 0.00%
2021-08-02 0 0.490 0.470 0.500 - - 0 0 - 0.485 0.465 0.495 - - 0 - 0.00%
2021-07-30 0 0.490 0.475 0.500 0.485 0.490 150,045 73,296 0.4885 0.485 0.470 0.495 0.480 0.485 151,624 0.4834 0.00%
2021-07-29 0 0.490 0.490 0.510 0.485 0.520 67,065 33,780 0.5037 0.485 0.485 0.505 0.480 0.515 67,771 0.4984 4.26%
2021-07-28 0 0.470 0.465 0.470 0.475 0.500 15,005 7,262 0.4840 0.465 0.460 0.465 0.470 0.495 15,163 0.4789 2.17%
2021-07-27 0 0.460 0.460 0.510 0.455 0.530 189,285 94,141 0.4974 0.455 0.455 0.505 0.450 0.524 191,277 0.4922 -6.12%
2021-07-26 0 0.490 0.480 0.490 0.490 0.495 74,085 36,435 0.4918 0.485 0.475 0.485 0.485 0.490 74,865 0.4867 -1.01%
2021-07-23 0 0.495 0.495 0.520 0.495 0.520 183,120 91,648 0.5005 0.490 0.490 0.515 0.490 0.515 185,048 0.4953 1.02%
2021-07-22 0 0.490 0.490 0.495 0.480 0.520 42,000 20,640 0.4914 0.485 0.485 0.490 0.475 0.515 42,442 0.4863 -1.01%
2021-07-21 0 0.495 0.490 0.495 0.470 0.540 465,635 237,520 0.5101 0.490 0.485 0.490 0.465 0.534 470,536 0.5048 1.02%
2021-07-20 0 0.490 0.475 0.490 0.475 0.490 126,000 61,380 0.4871 0.485 0.470 0.485 0.470 0.485 127,326 0.4821 1.03%
2021-07-19 0 0.485 0.460 0.485 0.440 0.510 24,000 12,030 0.5013 0.480 0.455 0.480 0.435 0.505 24,253 0.4960 1.04%
2021-07-16 0 0.480 0.465 0.490 0.480 0.485 94,125 45,496 0.4834 0.475 0.460 0.485 0.475 0.480 95,116 0.4783 -1.03%
2021-07-15 0 0.485 0.485 0.495 0.480 0.480 42,180 20,242 0.4799 0.480 0.480 0.490 0.475 0.475 42,624 0.4749 1.04%
2021-07-14 0 0.480 0.480 0.495 0.465 0.480 105,181 50,437 0.4795 0.475 0.475 0.490 0.460 0.475 106,288 0.4745 -2.04%
2021-07-13 0 0.490 0.470 0.495 0.460 0.495 9,015 4,281 0.4749 0.485 0.465 0.490 0.455 0.490 9,110 0.4699 2.08%
2021-07-12 0 0.480 0.480 0.490 0.475 0.510 115,875 55,423 0.4783 0.475 0.475 0.485 0.470 0.505 117,095 0.4733 1.05%
2021-07-09 0 0.475 0.475 0.495 0.460 0.520 72,600 34,320 0.4727 0.470 0.470 0.490 0.455 0.515 73,364 0.4678 0.00%
2021-07-08 0 0.475 0.475 0.495 0.470 0.490 173,235 83,535 0.4822 0.470 0.470 0.490 0.465 0.485 175,059 0.4772 -1.04%
2021-07-07 0 0.480 0.480 0.485 0.475 0.520 171,000 86,265 0.5045 0.475 0.475 0.480 0.470 0.515 172,800 0.4992 -1.03%
2021-07-06 0 0.485 0.480 0.485 0.460 0.510 646,545 312,530 0.4834 0.480 0.475 0.480 0.455 0.505 653,351 0.4783 -2.02%
2021-07-05 0 0.495 0.480 0.495 0.475 0.520 195,750 95,265 0.4867 0.490 0.475 0.490 0.470 0.515 197,811 0.4816 4.21%
2021-07-02 0 0.475 0.475 0.485 0.445 0.485 165,225 76,526 0.4632 0.470 0.470 0.480 0.440 0.480 166,964 0.4583 2.15%
2021-06-30 0 0.465 0.465 0.500 0.430 0.540 2,175,000 1,046,835 0.4813 0.460 0.460 0.495 0.426 0.534 2,197,895 0.4763 -4.12%
2021-06-29 0 0.485 0.480 0.490 0.475 0.540 2,784,795 1,406,533 0.5051 0.480 0.475 0.485 0.470 0.534 2,814,109 0.4998 -3.00%
2021-06-28 0 0.500 0.495 0.520 0.495 0.540 1,118,925 564,034 0.5041 0.495 0.490 0.515 0.490 0.534 1,130,703 0.4988 -7.41%
2021-06-25 0 0.540 0.530 0.550 0.540 0.610 2,730,000 1,552,080 0.5685 0.534 0.524 0.544 0.534 0.604 2,758,737 0.5626 -14.29%
2021-06-24 0 0.630 0.600 0.630 0.580 0.760 2,028,585 1,251,263 0.6168 0.623 0.594 0.623 0.574 0.752 2,049,939 0.6104 -5.97%
2021-06-23 0 0.670 0.630 0.780 0.670 0.800 442,997 321,656 0.7261 0.663 0.623 0.772 0.663 0.792 447,660 0.7185 0.00%
2021-06-22 0 0.670 0.670 0.830 0.650 0.860 157,825 119,533 0.7574 0.663 0.663 0.821 0.643 0.851 159,486 0.7495 -21.18%
2021-06-21 0 0.850 0.810 0.860 - - 375 292 0.7787 0.841 0.802 0.851 - - 379 0.7706 -1.16%
2021-06-18 0 0.860 0.810 0.860 0.810 0.910 41,880 35,058 0.8371 0.851 0.802 0.851 0.802 0.901 42,321 0.8284 1.18%
2021-06-17 0 0.850 0.830 0.850 0.840 0.860 43,785 37,128 0.8480 0.841 0.821 0.841 0.831 0.851 44,246 0.8391 1.19%
2021-06-16 0 0.840 0.800 0.860 0.750 0.840 162,075 126,657 0.7815 0.831 0.792 0.851 0.742 0.831 163,781 0.7733 1.20%
2021-06-15 0 0.830 0.800 0.830 0.830 0.860 72,120 60,122 0.8336 0.821 0.792 0.821 0.821 0.851 72,879 0.8250 -2.35%
2021-06-11 0 0.850 0.850 0.860 0.830 0.870 31,200 26,610 0.8529 0.841 0.841 0.851 0.821 0.861 31,528 0.8440 0.00%
2021-06-10 0 0.850 0.830 0.870 0.850 0.850 16,380 13,840 0.8449 0.841 0.821 0.861 0.841 0.841 16,552 0.8361 0.00%
2021-06-09 0 0.850 0.850 0.860 0.850 0.860 21,525 18,315 0.8509 0.841 0.841 0.851 0.841 0.851 21,752 0.8420 -2.30%
2021-06-08 0 0.870 0.850 0.940 0.870 0.880 20,005 17,319 0.8657 0.861 0.841 0.930 0.861 0.871 20,216 0.8567 0.00%
2021-06-07 0 0.870 0.870 0.890 0.870 0.870 100,500 87,390 0.8696 0.861 0.861 0.881 0.861 0.861 101,558 0.8605 0.00%
2021-06-04 0 0.870 0.850 0.880 0.870 0.900 57,015 50,952 0.8937 0.861 0.841 0.871 0.861 0.891 57,615 0.8844 0.00%
2021-06-03 0 0.870 0.860 0.900 0.850 0.870 51,383 44,264 0.8615 0.861 0.851 0.891 0.841 0.861 51,924 0.8525 0.00%
2021-06-02 0 0.870 0.870 0.900 0.860 0.860 4,245 3,576 0.8424 0.861 0.861 0.891 0.851 0.851 4,290 0.8336 -2.25%
2021-06-01 0 0.890 0.850 0.890 0.850 0.890 12,960 11,092 0.8559 0.881 0.841 0.881 0.841 0.881 13,096 0.8469 1.14%
2021-05-31 0 0.880 0.830 0.880 0.810 0.890 15,585 13,578 0.8712 0.871 0.821 0.871 0.802 0.881 15,749 0.8621 3.53%
2021-05-28 0 0.850 0.850 0.900 0.850 0.880 126,702 109,235 0.8621 0.841 0.841 0.891 0.841 0.871 128,036 0.8532 -1.16%
2021-05-27 0 0.860 0.860 0.940 0.850 0.910 18,015 15,582 0.8649 0.851 0.851 0.930 0.841 0.901 18,205 0.8559 -8.51%
2021-05-26 0 0.940 0.840 0.950 0.830 0.940 88,204 77,396 0.8775 0.930 0.831 0.940 0.821 0.930 89,132 0.8683 4.44%
2021-05-25 0 0.900 0.840 0.900 0.870 0.940 6,750 6,037 0.8944 0.891 0.831 0.891 0.861 0.930 6,821 0.8851 0.00%
2021-05-24 0 0.900 0.840 0.950 - - 240 194 0.8083 0.891 0.831 0.940 - - 243 0.7999 0.00%
2021-05-21 0 0.900 0.850 0.920 0.830 0.950 39,900 34,540 0.8657 0.891 0.841 0.910 0.821 0.940 40,320 0.8566 4.65%
2021-05-20 0 0.860 0.840 0.940 0.840 0.860 75,000 64,260 0.8568 0.851 0.831 0.930 0.831 0.851 75,789 0.8479 -7.53%
2021-05-18 0 0.930 0.860 0.950 0.820 0.930 66,870 56,021 0.8378 0.920 0.851 0.940 0.811 0.920 67,574 0.8290 3.33%
2021-05-17 0 0.900 0.810 0.950 0.820 0.900 33,003 28,892 0.8754 0.891 0.802 0.940 0.811 0.891 33,350 0.8663 0.00%
2021-05-14 0 0.900 0.880 0.900 0.890 0.950 75,375 67,856 0.9002 0.891 0.871 0.891 0.881 0.940 76,168 0.8909 -2.17%
2021-05-13 0 0.920 0.810 0.920 0.860 0.920 498,075 451,142 0.9058 0.910 0.802 0.910 0.851 0.910 503,318 0.8963 -1.08%
2021-05-12 0 0.930 0.900 0.940 0.900 1.000 182,850 168,771 0.9230 0.920 0.891 0.930 0.891 0.990 184,775 0.9134 1.09%
2021-05-11 0 0.920 0.880 0.920 0.900 0.970 127,185 118,662 0.9330 0.910 0.871 0.910 0.891 0.960 128,524 0.9233 -3.16%
2021-05-10 0 0.950 0.920 0.960 0.930 0.990 57,240 54,673 0.9552 0.940 0.910 0.950 0.920 0.980 57,843 0.9452 3.26%
2021-05-07 0 0.920 0.920 0.990 0.920 0.920 4,713 4,267 0.9054 0.910 0.910 0.980 0.910 0.910 4,763 0.8959 0.00%
2021-05-06 0 0.920 0.920 0.960 0.920 0.940 24,750 22,920 0.9261 0.910 0.910 0.950 0.910 0.930 25,011 0.9164 -2.13%
2021-05-05 0 0.940 0.930 1.050 0.910 0.980 96,090 89,572 0.9322 0.930 0.920 1.039 0.901 0.970 97,101 0.9225 -5.05%
2021-05-04 0 0.990 0.960 0.990 0.960 1.000 70,302 69,032 0.9819 0.980 0.950 0.980 0.950 0.990 71,042 0.9717 -2.94%
2021-05-03 0 1.020 1.020 1.050 1.020 1.070 30,000 31,530 1.0510 1.009 1.009 1.039 1.009 1.059 30,316 1.0401 0.99%
2021-04-30 0 1.010 1.000 1.010 1.000 1.020 154,725 155,530 1.0052 0.999 0.990 0.999 0.990 1.009 156,354 0.9947 -4.72%
2021-04-29 0 1.060 1.020 1.060 1.010 1.060 114,450 119,087 1.0405 1.049 1.009 1.049 0.999 1.049 115,655 1.0297 2.91%
2021-04-28 0 1.030 1.010 1.060 1.030 1.060 84,045 88,041 1.0475 1.019 0.999 1.049 1.019 1.049 84,930 1.0366 -0.96%
2021-04-27 0 1.040 1.040 1.070 1.030 1.090 272,205 287,442 1.0560 1.029 1.029 1.059 1.019 1.079 275,070 1.0450 0.00%
2021-04-26 0 1.040 1.040 1.070 1.030 1.070 100,185 105,526 1.0533 1.029 1.029 1.059 1.019 1.059 101,240 1.0423 -2.80%
2021-04-23 0 1.070 1.040 1.070 1.030 1.070 117,060 122,370 1.0454 1.059 1.029 1.059 1.019 1.059 118,292 1.0345 0.00%
2021-04-22 0 1.070 1.070 1.110 1.000 1.130 459,030 487,220 1.0614 1.059 1.059 1.098 0.990 1.118 463,862 1.0504 1.90%
2021-04-21 0 1.050 1.030 1.070 1.050 1.120 451,390 478,815 1.0608 1.039 1.019 1.059 1.039 1.108 456,141 1.0497 1.94%
2021-04-20 0 1.030 1.030 1.100 1.030 1.100 286,725 300,152 1.0468 1.019 1.019 1.089 1.019 1.089 289,743 1.0359 -2.83%
2021-04-19 0 1.060 1.030 1.080 1.000 1.060 222,525 229,356 1.0307 1.049 1.019 1.069 0.990 1.049 224,867 1.0200 -1.85%
2021-04-16 0 1.080 1.070 1.080 1.010 1.080 472,830 484,365 1.0244 1.069 1.059 1.069 0.999 1.069 477,807 1.0137 1.89%
2021-04-15 0 1.060 1.020 1.060 1.000 1.070 163,635 169,176 1.0339 1.049 1.009 1.049 0.990 1.059 165,357 1.0231 2.91%
2021-04-14 0 1.030 1.030 1.060 1.010 1.110 357,130 366,787 1.0270 1.019 1.019 1.049 0.999 1.098 360,889 1.0163 -0.96%
2021-04-13 0 1.040 1.010 1.040 1.010 1.090 599,005 624,941 1.0433 1.029 0.999 1.029 0.999 1.079 605,310 1.0324 -2.80%
2021-04-12 0 1.070 1.060 1.090 1.050 1.200 1,190,715 1,318,295 1.1071 1.059 1.049 1.079 1.039 1.188 1,203,249 1.0956 -0.93%
2021-04-09 0 1.080 1.080 1.130 1.030 1.250 2,192,799 2,504,833 1.1423 1.069 1.069 1.118 1.019 1.237 2,215,881 1.1304 0.93%
2021-04-08 0 1.070 1.020 1.080 1.000 1.380 6,313,545 7,349,911 1.1641 1.059 1.009 1.069 0.990 1.366 6,380,003 1.1520 -1.83%
2021-04-07 0 1.090 1.070 1.090 0.790 1.290 9,645,164 10,998,143 1.1403 1.079 1.059 1.079 0.782 1.277 9,746,692 1.1284 43.42%
2021-04-01 0 0.760 0.760 0.780 0.750 0.800 285,930 219,531 0.7678 0.752 0.752 0.772 0.742 0.792 288,940 0.7598 1.33%
2021-03-31 0 0.750 0.740 0.760 0.750 0.780 33,332 25,283 0.7585 0.742 0.732 0.752 0.742 0.772 33,683 0.7506 1.35%
2021-03-30 0 0.740 0.740 0.750 0.740 0.780 94,305 71,293 0.7560 0.732 0.732 0.742 0.732 0.772 95,298 0.7481 0.00%
2021-03-29 0 0.740 0.730 0.740 0.710 0.740 52,635 38,671 0.7347 0.732 0.722 0.732 0.703 0.732 53,189 0.7270 5.71%
2021-03-26 0 0.700 0.700 0.720 0.690 0.720 81,000 55,980 0.6911 0.693 0.693 0.713 0.683 0.713 81,853 0.6839 2.94%
2021-03-25 0 0.680 0.670 0.720 0.670 0.690 32,325 22,001 0.6806 0.673 0.663 0.713 0.663 0.683 32,665 0.6735 -5.56%
2021-03-24 0 0.720 0.690 0.730 0.690 0.720 22,860 16,133 0.7057 0.713 0.683 0.722 0.683 0.713 23,101 0.6984 1.41%
2021-03-23 0 0.710 0.680 0.710 0.680 0.720 24,165 17,000 0.7035 0.703 0.673 0.703 0.673 0.713 24,419 0.6962 -4.05%
2021-03-22 0 0.740 0.730 0.750 0.710 0.740 18,210 12,899 0.7083 0.732 0.722 0.742 0.703 0.732 18,402 0.7010 -1.33%
2021-03-19 0 0.750 0.700 0.780 0.700 0.800 29,899 21,970 0.7348 0.742 0.693 0.772 0.693 0.792 30,214 0.7272 0.00%
2021-03-18 0 0.750 0.750 0.760 0.690 0.750 39,012 27,800 0.7126 0.742 0.742 0.752 0.683 0.742 39,423 0.7052 0.00%
2021-03-17 0 0.750 0.710 0.750 0.700 0.750 8,250 5,869 0.7114 0.742 0.703 0.742 0.693 0.742 8,337 0.7040 -1.32%
2021-03-16 0 0.760 0.760 0.770 0.680 0.730 93,441 65,142 0.6971 0.752 0.752 0.762 0.673 0.722 94,425 0.6899 4.11%
2021-03-15 0 0.730 0.690 0.730 0.730 0.750 11,415 8,345 0.7311 0.722 0.683 0.722 0.722 0.742 11,535 0.7234 -3.95%
2021-03-12 0 0.760 0.760 0.770 0.730 0.750 27,184 20,311 0.7472 0.752 0.752 0.762 0.722 0.742 27,470 0.7394 1.33%
2021-03-11 0 0.750 0.700 0.750 0.670 0.760 257,565 191,666 0.7441 0.742 0.693 0.742 0.663 0.752 260,276 0.7364 2.74%
2021-03-10 0 0.730 0.680 0.740 - - 155 99 0.6387 0.722 0.673 0.732 - - 157 0.6321 -2.67%
2021-03-09 0 0.750 0.750 0.780 0.660 0.700 45,319 30,437 0.6716 0.742 0.742 0.772 0.653 0.693 45,796 0.6646 8.70%
2021-03-08 0 0.690 0.670 0.770 0.690 0.690 3,000 2,070 0.6900 0.683 0.663 0.762 0.683 0.683 3,032 0.6828 0.00%
2021-03-05 0 0.690 0.660 0.700 0.660 0.690 31,500 21,210 0.6733 0.683 0.653 0.693 0.653 0.683 31,832 0.6663 0.00%
2021-03-04 0 0.690 0.670 0.700 0.660 0.700 22,590 15,167 0.6714 0.683 0.663 0.693 0.653 0.693 22,828 0.6644 -5.48%
2021-03-03 0 0.730 0.700 0.730 0.650 0.750 24,180 16,299 0.6741 0.722 0.693 0.722 0.643 0.742 24,435 0.6670 5.80%
2021-03-02 0 0.690 0.690 0.730 0.680 0.680 6,020 4,029 0.6693 0.683 0.683 0.722 0.673 0.673 6,083 0.6623 -8.00%
2021-03-01 0 0.750 0.670 0.780 0.670 0.750 44,430 32,164 0.7239 0.742 0.663 0.772 0.663 0.742 44,898 0.7164 13.64%
2021-02-26 0 0.660 0.610 0.660 0.610 0.700 72,030 47,748 0.6629 0.653 0.604 0.653 0.604 0.693 72,788 0.6560 -9.59%
2021-02-25 0 0.730 0.660 0.730 0.710 0.750 7,110 5,068 0.7128 0.722 0.653 0.722 0.703 0.742 7,185 0.7054 0.00%
2021-02-24 0 0.730 0.670 0.740 0.650 0.800 289,310 202,736 0.7008 0.722 0.663 0.732 0.643 0.792 292,355 0.6935 8.96%
2021-02-23 0 0.670 0.640 0.680 0.610 0.720 237,428 161,761 0.6813 0.663 0.633 0.673 0.604 0.713 239,927 0.6742 4.69%
2021-02-22 0 0.640 0.620 0.670 0.640 0.670 52,515 34,644 0.6597 0.633 0.614 0.663 0.633 0.663 53,068 0.6528 0.00%
2021-02-19 0 0.640 0.630 0.650 0.610 0.680 406,290 264,385 0.6507 0.633 0.623 0.643 0.604 0.673 410,567 0.6440 3.23%
2021-02-18 0 0.620 0.620 0.630 0.610 0.650 220,800 139,266 0.6307 0.614 0.614 0.623 0.604 0.643 223,124 0.6242 5.08%
2021-02-17 0 0.590 0.590 0.600 0.590 0.660 134,850 83,633 0.6202 0.584 0.584 0.594 0.584 0.653 136,269 0.6137 -4.84%
2021-02-16 0 0.620 0.600 0.620 0.620 0.630 61,505 38,328 0.6232 0.614 0.594 0.614 0.614 0.623 62,152 0.6167 5.08%
2021-02-11 0 0.590 0.570 0.620 - - 0 0 - 0.584 0.564 0.614 - - 0 - 0.00%
2021-02-10 0 0.590 0.590 0.600 0.560 0.590 49,785 28,701 0.5765 0.584 0.584 0.594 0.554 0.584 50,309 0.5705 3.51%
2021-02-09 0 0.570 0.560 0.590 0.560 0.600 58,996 34,995 0.5932 0.564 0.554 0.584 0.554 0.594 59,617 0.5870 -3.39%
2021-02-08 0 0.590 0.560 0.600 0.550 0.590 54,960 32,005 0.5823 0.584 0.554 0.594 0.544 0.584 55,539 0.5763 0.00%
2021-02-05 0 0.590 0.580 0.590 0.600 0.600 3,255 1,942 0.5966 0.584 0.574 0.584 0.594 0.594 3,289 0.5904 0.00%
2021-02-04 0 0.590 0.580 0.590 0.590 0.590 33,753 20,184 0.5980 0.584 0.574 0.584 0.584 0.584 34,108 0.5918 -3.28%
2021-02-03 0 0.610 0.600 0.610 0.600 0.610 59,685 36,324 0.6086 0.604 0.594 0.604 0.594 0.604 60,313 0.6023 3.39%
2021-02-02 0 0.590 0.560 0.590 0.570 0.590 21,676 12,290 0.5670 0.584 0.554 0.584 0.564 0.584 21,904 0.5611 0.00%
2021-02-01 0 0.590 0.590 0.600 0.570 0.590 41,568 24,062 0.5789 0.584 0.584 0.594 0.564 0.584 42,006 0.5728 1.72%
2021-01-29 0 0.580 0.550 0.580 0.550 0.580 33,300 18,624 0.5593 0.574 0.544 0.574 0.544 0.574 33,651 0.5535 3.57%
2021-01-28 0 0.560 0.550 0.580 0.560 0.580 21,465 12,366 0.5761 0.554 0.544 0.574 0.554 0.574 21,691 0.5701 -6.67%
2021-01-27 0 0.600 0.590 0.600 0.590 0.600 10,500 6,180 0.5886 0.594 0.584 0.594 0.584 0.594 10,611 0.5824 -1.64%
2021-01-26 0 0.610 0.600 0.610 0.600 0.620 82,624 49,521 0.5994 0.604 0.594 0.604 0.594 0.614 83,494 0.5931 1.67%
2021-01-25 0 0.600 0.600 0.610 0.580 0.670 90,900 56,718 0.6240 0.594 0.594 0.604 0.574 0.663 91,857 0.6175 1.69%
2021-01-22 0 0.590 0.560 0.590 0.560 0.590 97,350 56,956 0.5851 0.584 0.554 0.584 0.554 0.584 98,375 0.5790 0.00%
2021-01-21 0 0.590 0.580 0.590 0.580 0.630 420,661 259,377 0.6166 0.584 0.574 0.584 0.574 0.623 425,089 0.6102 3.51%
2021-01-20 0 0.570 0.550 0.580 0.540 0.570 38,700 21,436 0.5539 0.564 0.544 0.574 0.534 0.564 39,107 0.5481 5.56%
2021-01-19 0 0.540 0.540 0.560 0.540 0.550 100,982 54,590 0.5406 0.534 0.534 0.554 0.534 0.544 102,045 0.5350 -1.82%
2021-01-18 0 0.550 0.530 0.550 - - 1,155 604 0.5229 0.544 0.524 0.544 - - 1,167 0.5175 0.00%
2021-01-15 0 0.550 0.520 0.560 - - 0 0 - 0.544 0.515 0.554 - - 0 - 0.00%
2021-01-14 0 0.550 0.530 0.560 0.510 0.560 69,000 38,040 0.5513 0.544 0.524 0.554 0.505 0.554 69,726 0.5456 0.00%
2021-01-13 0 0.550 0.540 0.570 0.550 0.570 69,135 38,380 0.5551 0.544 0.534 0.564 0.544 0.564 69,863 0.5494 0.00%
2021-01-12 0 0.550 0.550 0.570 0.550 0.550 3,000 1,650 0.5500 0.544 0.544 0.564 0.544 0.544 3,032 0.5443 0.00%
2021-01-11 0 0.550 0.550 0.560 0.540 0.550 31,970 17,461 0.5462 0.544 0.544 0.554 0.534 0.544 32,307 0.5405 0.00%
2021-01-08 0 0.550 0.550 0.570 0.550 0.550 32,025 17,547 0.5479 0.544 0.544 0.564 0.544 0.544 32,362 0.5422 0.00%
2021-01-07 0 0.550 0.550 0.580 0.550 0.580 102,953 57,868 0.5621 0.544 0.544 0.574 0.544 0.574 104,037 0.5562 -5.17%
2021-01-06 0 0.580 0.570 0.590 0.580 0.580 6,090 3,527 0.5791 0.574 0.564 0.584 0.574 0.574 6,154 0.5731 5.45%
2021-01-05 0 0.550 0.550 0.590 - - 220 112 0.5091 0.544 0.544 0.584 - - 222 0.5038 0.00%
2021-01-04 0 0.550 0.540 0.590 0.550 0.570 37,455 20,629 0.5508 0.544 0.534 0.584 0.544 0.564 37,849 0.5450 -3.51%
2020-12-31 0 0.570 0.570 0.590 0.560 0.570 27,855 15,712 0.5641 0.564 0.564 0.584 0.554 0.564 28,148 0.5582 -3.39%
2020-12-30 0 0.590 0.570 0.640 - - 205 110 0.5366 0.584 0.564 0.633 - - 207 0.5310 0.00%
2020-12-29 0 0.590 0.590 0.630 0.570 0.590 45,961 26,970 0.5868 0.584 0.584 0.623 0.564 0.584 46,445 0.5807 5.36%
2020-12-28 0 0.560 0.560 0.580 0.560 0.560 6,135 3,341 0.5446 0.554 0.554 0.574 0.554 0.554 6,200 0.5389 -1.75%
2020-12-24 0 0.570 0.560 0.580 - - 0 0 - 0.564 0.554 0.574 - - 0 - 0.00%
2020-12-23 0 0.570 0.570 0.580 - - 0 0 - 0.564 0.564 0.574 - - 0 - 0.00%
2020-12-22 0 0.570 0.570 0.580 0.570 0.580 7,166 4,088 0.5705 0.564 0.564 0.574 0.564 0.574 7,241 0.5645 -3.39%
2020-12-21 0 0.590 0.580 0.610 0.590 0.590 21,750 12,705 0.5841 0.584 0.574 0.604 0.584 0.584 21,979 0.5781 1.72%
2020-12-18 0 0.580 0.580 0.630 0.580 0.590 39,360 23,155 0.5883 0.574 0.574 0.623 0.574 0.584 39,774 0.5822 -7.94%
2020-12-17 0 0.630 0.600 0.630 - - 0 0 - 0.623 0.594 0.623 - - 0 - 0.00%
2020-12-16 0 0.630 0.590 0.630 0.610 0.630 64,005 39,332 0.6145 0.623 0.584 0.623 0.604 0.623 64,679 0.6081 6.78%
2020-12-15 0 0.590 0.570 0.590 0.540 0.590 94,632 54,330 0.5741 0.584 0.564 0.584 0.534 0.584 95,628 0.5681 3.51%
2020-12-14 0 0.570 0.560 0.590 0.570 0.580 6,693 3,819 0.5706 0.564 0.554 0.584 0.564 0.574 6,763 0.5647 1.79%
2020-12-11 0 0.560 0.560 0.590 0.510 0.590 34,980 19,755 0.5648 0.554 0.554 0.584 0.505 0.584 35,348 0.5589 1.82%
2020-12-10 0 0.550 0.430 0.570 0.550 0.580 39,945 22,290 0.5580 0.544 0.426 0.564 0.544 0.574 40,365 0.5522 -5.17%
2020-12-09 0 0.580 0.570 0.600 0.560 0.590 104,190 58,643 0.5628 0.574 0.564 0.594 0.554 0.584 105,287 0.5570 3.57%
2020-12-08 0 0.560 0.550 0.580 0.560 0.560 18,761 10,369 0.5527 0.554 0.544 0.574 0.554 0.554 18,958 0.5469 1.82%
2020-12-07 0 0.550 0.550 0.560 0.550 0.580 121,935 69,266 0.5681 0.544 0.544 0.554 0.544 0.574 123,219 0.5621 0.00%
2020-12-04 0 0.550 0.510 0.580 0.550 0.600 90,000 52,110 0.5790 0.544 0.505 0.574 0.544 0.594 90,947 0.5730 -6.78%
2020-12-03 0 0.590 0.590 0.600 0.580 0.580 5,100 2,895 0.5676 0.584 0.584 0.594 0.574 0.574 5,154 0.5617 -1.67%
2020-12-02 0 0.600 0.580 0.600 0.600 0.600 47,310 28,304 0.5983 0.594 0.574 0.594 0.594 0.594 47,808 0.5920 0.00%
2020-12-01 0 0.600 0.590 0.620 0.600 0.600 39,075 23,442 0.5999 0.594 0.584 0.614 0.594 0.594 39,486 0.5937 0.00%
2020-11-30 0 0.600 0.600 0.620 0.600 0.600 6,150 3,595 0.5846 0.594 0.594 0.614 0.594 0.594 6,215 0.5785 -4.76%
2020-11-27 0 0.630 0.600 0.640 0.590 0.630 51,780 32,086 0.6197 0.623 0.594 0.633 0.584 0.623 52,325 0.6132 1.61%
2020-11-26 0 0.620 0.610 0.620 0.560 0.620 90,120 55,052 0.6109 0.614 0.604 0.614 0.554 0.614 91,069 0.6045 5.08%
2020-11-25 0 0.590 0.590 0.600 0.590 0.590 46,620 27,413 0.5880 0.584 0.584 0.594 0.584 0.584 47,111 0.5819 -1.67%
2020-11-24 0 0.600 0.590 0.600 0.600 0.600 43,007 25,784 0.5995 0.594 0.584 0.594 0.594 0.594 43,460 0.5933 0.00%
2020-11-23 0 0.600 0.600 0.610 0.600 0.600 6,000 3,600 0.6000 0.594 0.594 0.604 0.594 0.594 6,063 0.5938 -1.64%
2020-11-20 0 0.610 0.610 0.620 0.600 0.610 16,530 10,006 0.6053 0.604 0.604 0.614 0.594 0.604 16,704 0.5990 -3.17%
2020-11-19 0 0.630 0.610 0.630 - - 735 426 0.5796 0.623 0.604 0.623 - - 743 0.5736 -1.56%
2020-11-18 0 0.640 0.620 0.650 0.620 0.640 29,280 18,325 0.6259 0.633 0.614 0.643 0.614 0.633 29,588 0.6193 1.59%
2020-11-17 0 0.630 0.610 0.630 0.600 0.630 35,092 21,445 0.6111 0.623 0.604 0.623 0.594 0.623 35,461 0.6047 -4.55%
2020-11-16 0 0.660 0.630 0.660 - - 75 44 0.5867 0.653 0.623 0.653 - - 76 0.5806 0.00%
2020-11-13 0 0.660 0.630 0.660 - - 15 9 0.6000 0.653 0.623 0.653 - - 15 0.5938 0.00%
2020-11-12 0 0.660 0.630 0.670 0.630 0.660 10,275 6,435 0.6263 0.653 0.623 0.663 0.623 0.653 10,383 0.6198 -1.49%
2020-11-11 0 0.670 0.630 0.670 0.630 0.670 7,650 4,890 0.6392 0.663 0.623 0.663 0.623 0.663 7,731 0.6326 0.00%
2020-11-10 0 0.670 0.620 0.670 0.620 0.690 51,915 33,646 0.6481 0.663 0.614 0.663 0.614 0.683 52,461 0.6413 3.08%
2020-11-09 0 0.650 0.610 0.650 - - 345 200 0.5797 0.643 0.604 0.643 - - 349 0.5737 0.00%
2020-11-06 0 0.650 0.650 0.660 - - 3,015 1,958 0.6494 0.643 0.643 0.653 - - 3,047 0.6427 4.84%
2020-11-05 0 0.620 0.610 0.620 0.620 0.620 3,000 1,860 0.6200 0.614 0.604 0.614 0.614 0.614 3,032 0.6135 0.00%
2020-11-04 0 0.620 0.610 0.650 0.590 0.620 78,750 48,480 0.6156 0.614 0.604 0.643 0.584 0.614 79,579 0.6092 5.08%
2020-11-03 0 0.590 0.590 0.610 0.590 0.590 6,008 3,544 0.5899 0.584 0.584 0.604 0.584 0.584 6,071 0.5837 0.00%
2020-11-02 0 0.590 0.590 0.610 0.590 0.590 12,000 7,080 0.5900 0.584 0.584 0.604 0.584 0.584 12,126 0.5839 -4.84%
2020-10-30 0 0.620 0.600 0.620 - - 1,770 1,008 0.5695 0.614 0.594 0.614 - - 1,789 0.5636 -1.59%
2020-10-29 0 0.630 0.600 0.630 - - 33 18 0.5455 0.623 0.594 0.623 - - 33 0.5398 0.00%
2020-10-28 0 0.630 0.590 0.640 0.580 0.630 258,211 152,698 0.5914 0.623 0.584 0.633 0.574 0.623 260,929 0.5852 1.61%
2020-10-27 0 0.620 0.610 0.640 - - 0 0 - 0.614 0.604 0.633 - - 0 - 0.00%
2020-10-23 0 0.620 0.610 0.640 0.620 0.620 4,005 2,453 0.6125 0.614 0.604 0.633 0.614 0.614 4,047 0.6061 -3.12%
2020-10-22 0 0.640 0.620 0.660 0.620 0.640 15,930 9,978 0.6264 0.633 0.614 0.653 0.614 0.633 16,098 0.6198 0.00%
2020-10-21 0 0.640 0.620 0.690 0.640 0.640 62,385 39,808 0.6381 0.633 0.614 0.683 0.633 0.633 63,042 0.6315 0.00%
2020-10-20 0 0.640 0.640 0.650 0.630 0.650 17,475 11,132 0.6370 0.633 0.633 0.643 0.623 0.643 17,659 0.6304 0.00%
2020-10-19 0 0.640 0.630 0.640 0.630 0.640 55,485 35,346 0.6370 0.633 0.623 0.633 0.623 0.633 56,069 0.6304 -5.88%
2020-10-16 0 0.680 0.630 0.650 0.650 0.690 100,425 66,641 0.6636 0.673 0.623 0.643 0.643 0.683 101,482 0.6567 11.48%
2020-10-15 0 0.610 0.610 0.640 0.600 0.630 38,370 23,244 0.6058 0.604 0.604 0.633 0.594 0.623 38,774 0.5995 -4.69%
2020-10-14 0 0.640 0.610 0.640 - - 0 0 - 0.633 0.604 0.633 - - 0 - -1.54%
2020-10-12 0 0.650 0.610 0.650 - - 1,260 725 0.5754 0.643 0.604 0.643 - - 1,273 0.5694 -1.52%
2020-10-09 0 0.660 0.640 0.660 0.580 0.660 39,615 23,915 0.6037 0.653 0.633 0.653 0.574 0.653 40,032 0.5974 8.20%
2020-10-08 0 0.610 0.600 0.650 - - 210 121 0.5762 0.604 0.594 0.643 - - 212 0.5702 0.00%
2020-10-07 0 0.610 0.610 0.660 0.610 0.650 142,095 90,693 0.6383 0.604 0.604 0.653 0.604 0.643 143,591 0.6316 -10.29%
2020-10-06 0 0.680 0.630 0.680 - - 0 0 - 0.673 0.623 0.673 - - 0 - 0.00%
2020-10-05 0 0.680 0.640 0.680 - - 781 468 0.5992 0.673 0.633 0.673 - - 789 0.5930 0.00%
2020-09-30 0 0.680 0.630 0.680 0.640 0.680 54,045 35,307 0.6533 0.673 0.623 0.673 0.633 0.673 54,614 0.6465 3.03%
2020-09-29 0 0.660 0.630 0.660 0.610 0.660 134,403 84,742 0.6305 0.653 0.623 0.653 0.604 0.653 135,818 0.6239 -2.94%
2020-09-28 0 0.680 0.640 0.690 0.600 0.680 25,545 16,347 0.6399 0.673 0.633 0.683 0.594 0.673 25,814 0.6333 11.48%
2020-09-25 0 0.610 0.560 0.630 0.600 0.680 41,100 25,689 0.6250 0.604 0.554 0.623 0.594 0.673 41,533 0.6185 -11.59%
2020-09-24 0 0.690 0.620 0.690 0.620 0.690 16,900 10,647 0.6300 0.683 0.614 0.683 0.614 0.683 17,078 0.6234 0.00%
2020-09-23 0 0.690 0.590 0.660 0.670 0.690 40,930 27,678 0.6762 0.683 0.584 0.653 0.663 0.683 41,361 0.6692 1.47%
2020-09-22 0 0.680 0.570 0.680 - - 45,150 30,598 0.6777 0.673 0.564 0.673 - - 45,625 0.6706 -1.45%
2020-09-21 0 0.690 0.640 0.690 - - 0 0 - 0.683 0.633 0.683 - - 0 - 0.00%
2020-09-18 0 0.690 0.610 0.690 0.690 0.690 3,000 2,070 0.6900 0.683 0.604 0.683 0.683 0.683 3,032 0.6828 6.15%
2020-09-17 0 0.650 0.650 0.690 0.630 0.680 34,095 22,730 0.6667 0.643 0.643 0.683 0.623 0.673 34,454 0.6597 0.00%
2020-09-16 0 0.650 0.630 0.680 0.650 0.650 19,335 12,501 0.6465 0.643 0.623 0.673 0.643 0.643 19,539 0.6398 0.00%
2020-09-15 0 0.650 0.600 0.650 - - 150 85 0.5667 0.643 0.594 0.643 - - 152 0.5608 0.00%
2020-09-14 0 0.650 0.610 0.650 0.640 0.650 27,750 17,962 0.6473 0.643 0.604 0.643 0.633 0.643 28,042 0.6405 0.00%
2020-09-11 0 0.650 0.590 0.650 - - 900 522 0.5800 0.643 0.584 0.643 - - 909 0.5740 -2.99%
2020-09-10 0 0.670 0.620 0.670 - - 0 0 - 0.663 0.614 0.663 - - 0 - -2.90%
2020-09-09 0 0.690 0.580 0.700 0.580 0.690 542,118 342,692 0.6321 0.683 0.574 0.693 0.574 0.683 547,825 0.6256 9.52%
2020-09-08 0 0.630 0.610 0.680 0.610 0.650 118,875 75,397 0.6343 0.623 0.604 0.673 0.604 0.643 120,126 0.6276 5.00%
2020-09-07 0 0.600 0.600 0.690 0.600 0.600 9,060 5,434 0.5998 0.594 0.594 0.683 0.594 0.594 9,155 0.5935 0.00%
2020-09-04 0 0.600 0.580 0.600 0.570 0.600 49,500 28,837 0.5826 0.594 0.574 0.594 0.564 0.594 50,021 0.5765 0.00%
2020-09-03 0 0.600 0.590 0.650 - - 180 100 0.5556 0.594 0.584 0.643 - - 182 0.5498 0.00%
2020-09-02 0 0.600 0.580 0.630 0.570 0.600 85,740 50,150 0.5849 0.594 0.574 0.623 0.564 0.594 86,643 0.5788 -1.64%
2020-09-01 0 0.610 0.580 0.610 - - 210 115 0.5476 0.604 0.574 0.604 - - 212 0.5419 0.00%
2020-08-31 0 0.610 0.580 0.620 0.580 0.610 9,456 5,587 0.5908 0.604 0.574 0.614 0.574 0.604 9,556 0.5847 1.67%
2020-08-28 0 0.600 0.600 0.620 0.570 0.580 49,200 28,128 0.5717 0.594 0.594 0.614 0.564 0.574 49,718 0.5658 1.69%
2020-08-27 0 0.590 0.570 0.620 0.590 0.600 27,120 16,006 0.5902 0.584 0.564 0.614 0.584 0.594 27,405 0.5840 -6.35%
2020-08-26 0 0.630 0.600 0.630 0.590 0.630 19,500 11,700 0.6000 0.623 0.594 0.623 0.584 0.623 19,705 0.5938 0.00%
2020-08-25 0 0.630 0.600 0.630 0.600 0.630 16,020 9,761 0.6093 0.623 0.594 0.623 0.594 0.623 16,189 0.6030 0.00%
2020-08-24 0 0.630 0.580 0.640 0.590 0.630 23,640 14,717 0.6225 0.623 0.574 0.633 0.584 0.623 23,889 0.6161 -3.08%
2020-08-21 0 0.650 0.570 0.650 0.570 0.650 26,583 15,419 0.5800 0.643 0.564 0.643 0.564 0.643 26,863 0.5740 1.56%
2020-08-20 0 0.640 0.640 0.650 0.640 0.680 42,075 27,735 0.6592 0.633 0.633 0.643 0.633 0.673 42,518 0.6523 -5.88%
2020-08-19 0 0.680 0.560 0.680 0.630 0.680 24,600 15,612 0.6346 0.673 0.554 0.673 0.623 0.673 24,859 0.6280 23.64%
2020-08-18 0 0.550 0.550 0.610 0.550 0.620 18,915 10,594 0.5601 0.544 0.544 0.604 0.544 0.614 19,114 0.5543 -6.78%
2020-08-17 0 0.590 0.550 0.690 0.560 0.680 260,725 164,085 0.6293 0.584 0.544 0.683 0.554 0.673 263,469 0.6228 -6.35%
2020-08-14 0 0.630 0.630 0.700 0.620 0.630 51,166 32,134 0.6280 0.623 0.623 0.693 0.614 0.623 51,705 0.6215 0.00%
2020-08-13 0 0.630 0.600 0.650 0.610 0.670 67,230 42,650 0.6344 0.623 0.594 0.643 0.604 0.663 67,938 0.6278 3.28%
2020-08-12 0 0.610 0.590 0.600 0.610 0.610 9,000 5,490 0.6100 0.604 0.584 0.594 0.604 0.604 9,095 0.6036 -1.61%
2020-08-11 0 0.620 0.620 0.630 0.590 0.620 112,080 68,652 0.6125 0.614 0.614 0.623 0.584 0.614 113,260 0.6061 5.08%
2020-08-10 0 0.590 0.560 0.630 - - 1,058 592 0.5595 0.584 0.554 0.623 - - 1,069 0.5537 0.00%
2020-08-07 0 0.590 0.560 0.630 0.590 0.590 36,468 21,497 0.5895 0.584 0.554 0.623 0.584 0.584 36,852 0.5833 0.00%
2020-08-06 0 0.590 0.580 0.710 0.580 0.590 12,279 7,063 0.5752 0.584 0.574 0.703 0.574 0.584 12,408 0.5692 -1.67%
2020-08-05 0 0.600 0.600 0.680 0.600 0.600 19,335 11,458 0.5926 0.594 0.594 0.673 0.594 0.594 19,539 0.5864 1.69%
2020-08-04 0 0.590 0.590 0.610 0.590 0.600 12,015 6,998 0.5824 0.584 0.584 0.604 0.584 0.594 12,141 0.5764 -1.67%
2020-08-03 0 0.600 0.600 0.680 0.590 0.590 9,330 5,398 0.5786 0.594 0.594 0.673 0.584 0.584 9,428 0.5725 -6.25%
2020-07-31 0 0.640 0.610 0.650 0.600 0.650 180,345 111,023 0.6156 0.633 0.604 0.643 0.594 0.643 182,243 0.6092 4.92%
2020-07-30 0 0.610 0.570 0.610 - - 0 0 - 0.604 0.564 0.604 - - 0 - -1.61%
2020-07-29 0 0.620 0.590 0.630 0.550 0.620 27,000 15,420 0.5711 0.614 0.584 0.623 0.544 0.614 27,284 0.5652 10.71%
2020-07-28 0 0.560 0.560 0.590 0.560 0.560 14,575 8,069 0.5536 0.554 0.554 0.584 0.554 0.554 14,728 0.5479 -5.08%
2020-07-27 0 0.590 0.560 0.610 0.560 0.590 20,701 11,809 0.5705 0.584 0.554 0.604 0.554 0.584 20,919 0.5645 5.36%
2020-07-24 0 0.560 0.550 0.590 0.550 0.570 20,565 11,501 0.5593 0.554 0.544 0.584 0.544 0.564 20,781 0.5534 -6.67%
2020-07-23 0 0.600 0.560 0.600 - - 0 0 - 0.594 0.554 0.594 - - 0 - 0.00%
2020-07-22 0 0.600 0.560 0.650 0.550 0.600 66,000 37,020 0.5609 0.594 0.554 0.643 0.544 0.594 66,695 0.5551 -3.23%
2020-07-21 0 0.620 0.550 0.620 0.630 0.630 6,000 3,780 0.6300 0.614 0.544 0.614 0.623 0.623 6,063 0.6234 6.90%
2020-07-20 0 0.580 0.560 0.630 0.580 0.650 80,795 50,627 0.6266 0.574 0.554 0.623 0.574 0.643 81,645 0.6201 -6.45%
2020-07-17 0 0.620 0.570 0.630 0.530 0.750 534,405 330,377 0.6182 0.614 0.564 0.623 0.524 0.742 540,030 0.6118 16.98%
2020-07-16 0 0.530 0.530 0.550 0.530 0.560 60,045 34,132 0.5684 0.524 0.524 0.544 0.524 0.554 60,677 0.5625 -8.62%
2020-07-15 0 0.580 0.550 0.580 - - 1 0 - 0.574 0.544 0.574 - - 1 - 0.00%
2020-07-14 0 0.580 0.550 0.590 0.550 0.580 9,555 5,241 0.5485 0.574 0.544 0.584 0.544 0.574 9,656 0.5428 -1.69%
2020-07-13 0 0.590 0.540 0.590 0.520 0.590 165,541 96,180 0.5810 0.584 0.534 0.584 0.515 0.584 167,284 0.5750 7.27%
2020-07-10 0 0.550 0.550 0.600 0.550 0.560 116,355 64,735 0.5564 0.544 0.544 0.594 0.544 0.554 117,580 0.5506 -1.79%
2020-07-09 0 0.560 0.560 0.600 0.560 0.560 69,325 38,805 0.5598 0.554 0.554 0.594 0.554 0.554 70,055 0.5539 -3.45%
2020-07-08 0 0.580 0.550 0.580 0.540 0.580 43,440 23,888 0.5499 0.574 0.544 0.574 0.534 0.574 43,897 0.5442 7.41%
2020-07-07 0 0.540 0.540 0.590 0.530 0.560 105,015 56,207 0.5352 0.534 0.534 0.584 0.524 0.554 106,120 0.5297 -1.82%
2020-07-06 0 0.550 0.550 0.590 0.550 0.560 281,940 155,009 0.5498 0.544 0.544 0.584 0.544 0.554 284,908 0.5441 -6.78%
2020-07-03 0 0.590 0.550 0.590 0.540 0.590 36,360 19,923 0.5479 0.584 0.544 0.584 0.534 0.584 36,743 0.5422 1.72%
2020-07-02 0 0.580 0.540 0.590 0.580 0.580 4,170 2,330 0.5588 0.574 0.534 0.584 0.574 0.574 4,214 0.5529 -1.69%
2020-06-30 0 0.590 0.530 0.590 0.550 0.610 20,700 12,124 0.5857 0.584 0.524 0.584 0.544 0.604 20,918 0.5796 5.36%
2020-06-29 0 0.560 0.520 0.570 0.520 0.570 103,635 57,727 0.5570 0.554 0.515 0.564 0.515 0.564 104,726 0.5512 -3.45%
2020-06-26 0 0.580 0.520 0.580 0.590 0.590 3,000 1,770 0.5900 0.574 0.515 0.574 0.584 0.584 3,032 0.5839 0.00%
2020-06-24 0 0.580 0.520 0.600 0.520 0.580 41,083 23,320 0.5676 0.574 0.515 0.594 0.515 0.574 41,515 0.5617 7.41%
2020-06-23 0 0.540 0.520 0.580 0.520 0.540 87,045 45,321 0.5207 0.534 0.515 0.574 0.515 0.534 87,961 0.5152 0.00%
2020-06-22 0 0.540 0.520 0.560 0.520 0.580 12,112 6,475 0.5346 0.534 0.515 0.554 0.515 0.574 12,239 0.5290 0.00%
2020-06-19 0 0.540 0.520 0.540 0.540 0.550 43,545 23,707 0.5444 0.534 0.515 0.534 0.534 0.544 44,003 0.5388 0.00%
2020-06-18 0 0.540 0.520 0.560 0.520 0.540 17,250 8,985 0.5209 0.534 0.515 0.554 0.515 0.534 17,432 0.5154 3.85%
2020-06-17 0 0.520 0.520 0.580 0.520 0.520 27,000 14,040 0.5200 0.515 0.515 0.574 0.515 0.515 27,284 0.5146 0.00%
2020-06-16 0 0.520 0.520 0.550 0.520 0.550 73,560 39,480 0.5367 0.515 0.515 0.544 0.515 0.544 74,334 0.5311 -5.45%
2020-06-15 0 0.550 0.540 0.550 - - 0 0 - 0.544 0.534 0.544 - - 0 - 0.00%
2020-06-12 0 0.550 0.540 0.560 0.550 0.550 4,200 2,262 0.5386 0.544 0.534 0.554 0.544 0.544 4,244 0.5330 1.85%
2020-06-11 0 0.540 0.540 0.560 0.540 0.580 22,590 12,255 0.5425 0.534 0.534 0.554 0.534 0.574 22,828 0.5368 3.85%
2020-06-10 0 0.520 0.520 0.560 0.500 0.540 187,350 95,349 0.5089 0.515 0.515 0.554 0.495 0.534 189,322 0.5036 -5.45%
2020-06-09 0 0.550 0.540 0.550 0.550 0.560 9,810 5,425 0.5530 0.544 0.534 0.544 0.544 0.554 9,913 0.5472 1.85%
2020-06-08 0 0.540 0.520 0.560 0.510 0.540 65,145 34,066 0.5229 0.534 0.515 0.554 0.505 0.534 65,831 0.5175 -1.82%
2020-06-05 0 0.550 0.520 0.560 - - 1,350 661 0.4896 0.544 0.515 0.554 - - 1,364 0.4845 0.00%
2020-06-04 0 0.550 0.540 0.550 0.540 0.560 9,000 4,950 0.5500 0.544 0.534 0.544 0.534 0.554 9,095 0.5443 0.00%
2020-06-03 0 0.550 0.550 0.560 0.550 0.560 7,050 3,877 0.5499 0.544 0.544 0.554 0.544 0.554 7,124 0.5442 -3.51%
2020-06-02 0 0.570 0.540 0.570 0.500 0.570 115,020 60,580 0.5267 0.564 0.534 0.564 0.495 0.564 116,231 0.5212 1.79%
2020-06-01 0 0.560 0.540 0.570 0.530 0.560 101,850 56,509 0.5548 0.554 0.534 0.564 0.524 0.554 102,922 0.5490 5.66%
2020-05-29 0 0.530 0.520 0.530 0.520 0.600 85,951 46,293 0.5386 0.524 0.515 0.524 0.515 0.594 86,856 0.5330 1.92%
2020-05-28 0 0.520 0.520 0.570 0.500 0.630 1,175,085 624,851 0.5317 0.515 0.515 0.564 0.495 0.623 1,187,454 0.5262 -26.76%
2020-05-27 0 0.710 0.670 0.710 0.610 0.720 273,075 181,494 0.6646 0.703 0.663 0.703 0.604 0.713 275,949 0.6577 7.58%
2020-05-26 0 0.660 0.660 0.680 0.580 0.600 219,301 129,335 0.5898 0.653 0.653 0.673 0.574 0.594 221,609 0.5836 13.79%
2020-05-25 0 0.580 0.500 0.590 0.580 0.580 5,750 3,033 0.5275 0.574 0.495 0.584 0.574 0.574 5,811 0.5220 -1.69%
2020-05-22 0 0.590 0.580 0.600 0.560 0.590 12,000 6,750 0.5625 0.584 0.574 0.594 0.554 0.584 12,126 0.5566 -1.67%
2020-05-21 0 0.600 0.560 0.600 0.560 0.610 70,830 40,119 0.5664 0.594 0.554 0.594 0.554 0.604 71,576 0.5605 7.14%
2020-05-20 0 0.560 0.560 0.640 0.550 0.550 22,380 12,281 0.5487 0.554 0.554 0.633 0.544 0.544 22,616 0.5430 -8.20%
2020-05-19 0 0.610 0.610 0.640 0.610 0.610 9,586 5,829 0.6081 0.604 0.604 0.633 0.604 0.604 9,687 0.6017 0.00%
2020-05-18 0 0.610 0.570 0.610 - - 2,580 1,317 0.5105 0.604 0.564 0.604 - - 2,607 0.5051 0.00%
2020-05-15 0 0.610 0.610 0.650 0.600 0.600 8,252 4,906 0.5945 0.604 0.604 0.643 0.594 0.594 8,339 0.5883 -3.17%
2020-05-14 0 0.630 0.610 0.650 0.630 0.660 10,622 6,723 0.6329 0.623 0.604 0.643 0.623 0.653 10,734 0.6263 -1.56%
2020-05-13 0 0.640 0.630 0.680 0.640 0.640 3,075 1,966 0.6393 0.633 0.623 0.673 0.633 0.633 3,107 0.6327 -3.03%
2020-05-12 0 0.660 0.630 0.660 0.660 0.680 376,050 253,741 0.6748 0.653 0.623 0.653 0.653 0.673 380,008 0.6677 0.00%
2020-05-11 0 0.660 0.640 0.670 0.660 0.660 3,766 2,447 0.6498 0.653 0.633 0.663 0.653 0.653 3,806 0.6430 -5.71%
2020-05-08 0 0.700 0.640 0.700 0.650 0.700 84,705 56,561 0.6677 0.693 0.633 0.693 0.643 0.693 85,597 0.6608 9.38%
2020-05-07 0 0.640 0.640 0.670 0.640 0.640 3,300 2,100 0.6364 0.633 0.633 0.663 0.633 0.633 3,335 0.6297 -7.25%
2020-05-06 0 0.690 0.640 0.690 - - 320 198 0.6188 0.683 0.633 0.683 - - 323 0.6123 0.00%
2020-05-05 0 0.690 0.640 0.710 0.610 0.700 72,180 47,625 0.6598 0.683 0.633 0.703 0.604 0.693 72,940 0.6529 4.55%
2020-05-04 0 0.660 0.610 0.660 - - 0 0 - 0.653 0.604 0.653 - - 0 - -1.49%
2020-04-29 0 0.670 0.640 0.680 0.670 0.670 285,000 190,950 0.6700 0.663 0.633 0.673 0.663 0.663 288,000 0.6630 0.00%
2020-04-28 0 0.670 0.670 0.680 0.670 0.680 114,000 77,160 0.6768 0.663 0.663 0.673 0.663 0.673 115,200 0.6698 -2.90%
2020-04-27 0 0.690 0.660 0.700 0.640 0.690 30,000 20,046 0.6682 0.683 0.653 0.693 0.633 0.683 30,316 0.6612 -4.17%
2020-04-24 0 0.720 0.680 0.720 - - 195 128 0.6564 0.713 0.673 0.713 - - 197 0.6496 0.00%
2020-04-23 0 0.720 0.680 0.720 - - 780 507 0.6500 0.713 0.673 0.713 - - 788 0.6432 0.00%
2020-04-22 0 0.720 0.680 0.720 0.680 0.720 11,025 7,646 0.6935 0.713 0.673 0.713 0.673 0.713 11,141 0.6863 -1.37%
2020-04-21 0 0.730 0.670 0.730 0.710 0.740 24,002 17,671 0.7362 0.722 0.663 0.722 0.703 0.732 24,255 0.7286 4.29%
2020-04-20 0 0.700 0.680 0.720 - - 0 0 - 0.693 0.673 0.713 - - 0 - 0.00%
2020-04-17 0 0.700 0.670 0.710 0.670 0.750 121,380 84,233 0.6940 0.693 0.663 0.703 0.663 0.742 122,658 0.6867 -2.78%
2020-04-16 0 0.720 0.680 0.720 0.650 0.720 419,610 281,957 0.6720 0.713 0.673 0.713 0.643 0.713 424,027 0.6650 0.00%
2020-04-15 0 0.720 0.690 0.720 - - 0 0 - 0.713 0.683 0.713 - - 0 - 0.00%
2020-04-14 0 0.720 0.700 0.780 - - 27,600 19,846 0.7191 0.713 0.693 0.772 - - 27,891 0.7116 0.00%
2020-04-09 0 0.720 0.680 0.780 - - 0 0 - 0.713 0.673 0.772 - - 0 - 0.00%
2020-04-08 0 0.720 0.720 0.770 0.680 0.720 9,274 6,508 0.7017 0.713 0.713 0.762 0.673 0.713 9,372 0.6944 1.41%
2020-04-07 0 0.710 0.710 0.800 0.700 0.710 7,590 5,295 0.6976 0.703 0.703 0.792 0.693 0.703 7,670 0.6904 1.43%
2020-04-06 0 0.700 0.730 0.880 0.660 0.880 315,225 218,739 0.6939 0.693 0.722 0.871 0.653 0.871 318,543 0.6867 -6.67%
2020-04-03 0 0.750 0.730 0.750 0.720 0.750 49,590 35,883 0.7236 0.742 0.722 0.742 0.713 0.742 50,112 0.7161 0.00%
2020-04-02 0 0.750 0.720 0.750 0.710 0.820 110,251 81,353 0.7379 0.742 0.713 0.742 0.703 0.811 111,412 0.7302 -6.25%
2020-04-01 0 0.800 0.720 0.800 0.750 0.800 42,135 32,197 0.7641 0.792 0.713 0.792 0.742 0.792 42,579 0.7562 2.56%
2020-03-31 0 0.780 0.750 0.800 0.740 0.830 25,500 19,665 0.7712 0.772 0.742 0.792 0.732 0.821 25,768 0.7631 0.00%
2020-03-30 0 0.780 0.760 0.780 0.760 0.800 29,813 22,659 0.7600 0.772 0.752 0.772 0.752 0.792 30,127 0.7521 1.30%
2020-03-27 0 0.770 0.720 0.780 - - 15 10 0.6667 0.762 0.713 0.772 - - 15 0.6597 -1.28%
2020-03-26 0 0.780 0.730 0.780 0.730 0.780 17,550 13,290 0.7573 0.772 0.722 0.772 0.722 0.772 17,735 0.7494 0.00%
2020-03-25 0 0.780 0.750 0.780 0.710 0.840 24,300 18,726 0.7706 0.772 0.742 0.772 0.703 0.831 24,556 0.7626 0.00%
2020-03-24 0 0.780 0.740 0.780 0.700 0.950 139,276 113,744 0.8167 0.772 0.732 0.772 0.693 0.940 140,742 0.8082 4.00%
2020-03-23 0 0.750 0.710 0.750 0.700 0.770 22,350 16,056 0.7184 0.742 0.703 0.742 0.693 0.762 22,585 0.7109 -2.60%
2020-03-20 0 0.770 0.720 0.770 0.680 0.820 208,350 150,121 0.7205 0.762 0.713 0.762 0.673 0.811 210,543 0.7130 6.94%
2020-03-19 0 0.720 0.660 0.720 0.620 0.720 204,196 136,328 0.6676 0.713 0.653 0.713 0.614 0.713 206,345 0.6607 -5.26%
2020-03-18 0 0.760 0.740 0.760 0.710 0.760 98,433 72,289 0.7344 0.752 0.732 0.752 0.703 0.752 99,469 0.7267 -1.30%
2020-03-17 0 0.770 0.720 0.770 0.690 0.770 40,425 29,211 0.7226 0.762 0.713 0.762 0.683 0.762 40,851 0.7151 1.32%
2020-03-16 0 0.760 0.720 0.770 0.720 0.760 89,250 65,115 0.7296 0.752 0.713 0.762 0.713 0.752 90,189 0.7220 -1.30%
2020-03-13 0 0.770 0.710 0.770 0.680 0.810 2,793,675 2,259,435 0.8088 0.762 0.703 0.762 0.673 0.802 2,823,082 0.8003 2.67%
2020-03-12 0 0.750 0.720 0.750 0.710 0.750 55,833 40,834 0.7314 0.742 0.713 0.742 0.703 0.742 56,421 0.7237 -2.60%
2020-03-11 0 0.770 0.720 0.770 0.710 0.770 54,885 40,977 0.7466 0.762 0.713 0.762 0.703 0.762 55,463 0.7388 4.05%
2020-03-10 0 0.740 0.720 0.750 0.720 0.770 68,066 50,712 0.7450 0.732 0.713 0.742 0.713 0.762 68,782 0.7373 -3.90%
2020-03-09 0 0.770 0.760 0.770 0.740 0.790 180,212 138,320 0.7675 0.762 0.752 0.762 0.732 0.782 182,109 0.7595 -1.28%
2020-03-06 0 0.780 0.750 0.800 0.740 0.790 111,993 84,222 0.7520 0.772 0.742 0.792 0.732 0.782 113,172 0.7442 -2.50%
2020-03-05 0 0.800 0.790 0.800 0.780 0.830 366,525 293,828 0.8017 0.792 0.782 0.792 0.772 0.821 370,383 0.7933 3.90%
2020-03-04 0 0.770 0.750 0.770 0.760 0.800 61,035 48,055 0.7873 0.762 0.742 0.762 0.752 0.792 61,677 0.7791 2.67%
2020-03-03 0 0.750 0.730 0.750 0.710 0.800 244,912 187,545 0.7658 0.742 0.722 0.742 0.703 0.792 247,490 0.7578 0.00%
2020-03-02 0 0.750 0.710 0.750 0.720 0.790 456,843 333,503 0.7300 0.742 0.703 0.742 0.713 0.782 461,652 0.7224 -3.85%
2020-02-28 0 0.780 0.750 0.780 0.750 0.900 1,062,855 834,736 0.7854 0.772 0.742 0.772 0.742 0.891 1,074,043 0.7772 -13.33%
2020-02-27 0 0.900 0.880 0.990 0.880 0.930 131,400 117,078 0.8910 0.891 0.871 0.980 0.871 0.920 132,783 0.8817 0.00%
2020-02-26 0 0.900 0.880 0.920 0.880 0.960 892,142 812,979 0.9113 0.891 0.871 0.910 0.871 0.950 901,533 0.9018 -2.17%
2020-02-25 0 0.920 0.890 1.000 0.890 0.950 701,655 642,292 0.9154 0.910 0.881 0.990 0.881 0.940 709,041 0.9059 -1.08%
2020-02-24 0 0.930 0.930 0.950 0.930 1.020 654,000 646,740 0.9889 0.920 0.920 0.940 0.920 1.009 660,884 0.9786 -5.10%
2020-02-21 0 0.980 0.980 1.090 0.980 1.060 410,025 426,982 1.0414 0.970 0.970 1.079 0.970 1.049 414,341 1.0305 -8.41%
2020-02-20 0 1.070 1.040 1.120 1.040 1.070 424,765 450,552 1.0607 1.059 1.029 1.108 1.029 1.059 429,236 1.0497 3.88%
2020-02-19 0 1.030 1.010 1.140 1.010 1.090 420,540 452,542 1.0761 1.019 0.999 1.128 0.999 1.079 424,967 1.0649 -6.36%
2020-02-18 0 1.100 1.070 1.100 1.050 1.180 384,225 428,620 1.1155 1.089 1.059 1.089 1.039 1.168 388,269 1.1039 4.76%
2020-02-17 0 1.050 1.040 1.050 1.010 1.200 1,117,800 1,214,730 1.0867 1.039 1.029 1.039 0.999 1.188 1,129,566 1.0754 -1.87%
2020-02-14 0 1.070 1.030 1.080 1.010 1.080 423,270 447,193 1.0565 1.059 1.019 1.069 0.999 1.069 427,725 1.0455 -4.46%
2020-02-13 0 1.120 0.990 1.150 0.930 1.120 433,575 443,790 1.0236 1.108 0.980 1.138 0.920 1.108 438,139 1.0129 9.80%
2020-02-12 0 1.020 0.950 1.060 1.010 1.100 65,958 67,359 1.0212 1.009 0.940 1.049 0.999 1.089 66,652 1.0106 -7.27%
2020-02-11 0 1.100 1.100 1.160 1.100 1.100 15,645 16,960 1.0841 1.089 1.089 1.148 1.089 1.089 15,810 1.0728 0.00%
2020-02-10 0 1.100 1.100 1.140 1.100 1.100 39,005 42,905 1.1000 1.089 1.089 1.128 1.089 1.089 39,416 1.0885 -4.35%
2020-02-07 0 1.150 1.050 1.150 1.120 1.200 18,750 21,546 1.1491 1.138 1.039 1.138 1.108 1.188 18,947 1.1372 -1.71%
2020-02-06 0 1.170 1.080 1.170 0.900 1.170 764,465 758,259 0.9919 1.158 1.069 1.158 0.891 1.158 772,512 0.9815 12.50%
2020-02-05 0 1.040 0.960 1.110 0.940 1.140 222,885 245,709 1.1024 1.029 0.950 1.098 0.930 1.128 225,231 1.0909 0.97%
2020-02-04 0 1.030 1.020 1.030 0.820 1.080 481,290 468,862 0.9742 1.019 1.009 1.019 0.811 1.069 486,356 0.9640 13.19%
2020-02-03 0 0.910 0.900 0.960 0.880 0.980 144,705 129,279 0.8934 0.901 0.891 0.950 0.871 0.970 146,228 0.8841 -7.14%
2020-01-31 0 0.980 0.950 0.980 0.920 1.010 47,189 46,414 0.9836 0.970 0.940 0.970 0.910 0.999 47,686 0.9733 -6.67%
2020-01-30 0 1.050 0.930 1.050 1.050 1.100 61,885 65,795 1.0632 1.039 0.920 1.039 1.039 1.089 62,536 1.0521 -15.32%
2020-01-29 0 1.240 1.220 1.240 0.920 1.240 252,555 262,328 1.0387 1.227 1.207 1.227 0.910 1.227 255,213 1.0279 24.00%
2020-01-24 0 1.000 0.950 1.000 0.910 1.000 11,626 10,737 0.9235 0.990 0.940 0.990 0.901 0.990 11,748 0.9139 2.04%
2020-01-23 0 0.980 0.980 1.000 0.820 0.980 17,445 15,987 0.9164 0.970 0.970 0.990 0.811 0.970 17,629 0.9069 -2.00%
2020-01-22 0 1.000 0.900 1.000 0.900 1.000 9,495 8,698 0.9161 0.990 0.891 0.990 0.891 0.990 9,595 0.9065 0.00%
2020-01-21 0 1.000 0.910 1.000 0.890 1.060 1,330,636 1,261,496 0.9480 0.990 0.901 0.990 0.881 1.049 1,344,643 0.9382 5.26%
2020-01-20 0 0.950 0.950 0.980 0.940 1.100 53,625 53,945 1.0060 0.940 0.940 0.970 0.930 1.089 54,189 0.9955 -8.65%
2020-01-17 0 1.040 0.990 1.040 0.960 1.040 251,130 255,467 1.0173 1.029 0.980 1.029 0.950 1.029 253,773 1.0067 -1.89%
2020-01-16 0 1.060 1.000 1.060 0.920 1.060 223,574 221,450 0.9905 1.049 0.990 1.049 0.910 1.049 225,927 0.9802 -0.93%
2020-01-15 0 1.070 1.000 1.070 0.810 1.100 757,410 693,610 0.9158 1.059 0.990 1.059 0.802 1.089 765,383 0.9062 27.38%
2020-01-14 0 0.840 0.810 0.840 0.810 0.880 33,447 27,160 0.8120 0.831 0.802 0.831 0.802 0.871 33,799 0.8036 0.00%
2020-01-13 0 0.840 0.810 0.840 0.770 0.850 227,385 184,351 0.8107 0.831 0.802 0.831 0.762 0.841 229,779 0.8023 7.69%
2020-01-10 0 0.780 0.780 0.810 0.770 0.840 69,002 54,982 0.7968 0.772 0.772 0.802 0.762 0.831 69,728 0.7885 -3.70%
2020-01-09 0 0.810 0.810 0.830 0.710 0.850 277,500 215,326 0.7759 0.802 0.802 0.821 0.703 0.841 280,421 0.7679 10.96%
2020-01-08 0 0.730 0.730 0.790 0.700 0.900 80,055 64,394 0.8044 0.722 0.722 0.782 0.693 0.891 80,898 0.7960 -17.05%
2020-01-07 0 0.022 0.021 0.022 0.021 0.022 6,472,400 140,176 0.0217 0.871 0.831 0.871 0.831 0.871 163,513 0.8573 0.00%
2020-01-06 0 0.022 0.022 0.023 0.021 0.022 5,424,000 117,495 0.0217 0.871 0.871 0.910 0.831 0.871 137,027 0.8575 0.00%
2020-01-03 0 0.022 0.022 0.023 0.021 0.024 1,147,800 25,248 0.0220 0.871 0.871 0.910 0.831 0.950 28,997 0.8707 0.00%
2020-01-02 0 0.022 0.022 0.023 0.021 0.024 11,970,600 270,656 0.0226 0.871 0.871 0.910 0.831 0.950 302,415 0.8950 0.00%
2019-12-31 0 0.022 0.021 0.022 0.020 0.025 11,910,800 259,817 0.0218 0.871 0.831 0.871 0.792 0.990 300,904 0.8635 -4.35%
2019-12-30 0 0.023 0.022 0.023 0.020 0.024 19,614,600 430,884 0.0220 0.910 0.871 0.910 0.792 0.950 495,527 0.8695 0.00%
2019-12-27 0 0.023 0.022 0.023 0.022 0.026 19,785,234 466,729 0.0236 0.910 0.871 0.910 0.871 1.029 499,837 0.9338 -4.17%
2019-12-24 0 0.024 0.022 0.023 0.022 0.029 104,402,400 2,441,185 0.0234 0.950 0.871 0.910 0.871 1.148 2,637,534 0.9256 -11.11%
2019-12-23 0 0.027 0.026 0.027 0.025 0.031 13,845,000 394,221 0.0285 1.069 1.029 1.069 0.990 1.227 349,768 1.1271 -15.63%
2019-12-20 0 0.032 0.031 0.032 0.030 0.033 708,600 22,233 0.0314 1.267 1.227 1.267 1.187 1.306 17,901 1.2420 -3.03%
2019-12-19 0 0.033 0.030 0.033 0.030 0.033 5,850,600 186,342 0.0319 1.306 1.187 1.306 1.187 1.306 147,805 1.2607 3.12%
2019-12-18 0 0.032 0.030 0.032 0.030 0.032 8,077,200 245,901 0.0304 1.267 1.187 1.267 1.187 1.267 204,056 1.2051 0.00%
2019-12-17 0 0.032 0.031 0.032 0.030 0.033 1,690,800 52,377 0.0310 1.267 1.227 1.267 1.187 1.306 42,715 1.2262 -3.03%
2019-12-16 0 0.033 0.030 0.033 0.030 0.033 4,587,600 144,294 0.0315 1.306 1.187 1.306 1.187 1.306 115,897 1.2450 3.12%
2019-12-13 0 0.032 0.030 0.032 0.030 0.032 3,270,600 101,375 0.0310 1.267 1.187 1.267 1.187 1.267 82,626 1.2269 0.00%
2019-12-12 0 0.032 0.030 0.032 0.030 0.032 4,187,400 128,838 0.0308 1.267 1.187 1.267 1.187 1.267 105,787 1.2179 0.00%
2019-12-11 0 0.032 0.030 0.032 0.030 0.032 3,537,600 109,498 0.0310 1.267 1.187 1.267 1.187 1.267 89,371 1.2252 3.23%
2019-12-10 0 0.031 0.030 0.032 0.029 0.032 1,845,165 55,284 0.0300 1.227 1.187 1.267 1.148 1.267 46,615 1.1860 0.00%
2019-12-09 0 0.031 0.030 0.031 0.030 0.032 3,846,000 119,283 0.0310 1.227 1.187 1.227 1.187 1.267 97,162 1.2277 0.00%
2019-12-06 0 0.031 0.030 0.031 0.029 0.031 1,482,000 44,319 0.0299 1.227 1.187 1.227 1.148 1.227 37,440 1.1837 -3.13%
2019-12-05 0 0.032 0.030 0.032 0.030 0.032 2,651,400 81,674 0.0308 1.267 1.187 1.267 1.187 1.267 66,983 1.2193 3.23%
2019-12-04 0 0.031 0.028 0.031 0.028 0.031 3,541,200 104,077 0.0294 1.227 1.108 1.227 1.108 1.227 89,462 1.1634 3.33%
2019-12-03 0 0.030 0.029 0.030 0.028 0.031 10,599,600 306,033 0.0289 1.187 1.148 1.187 1.108 1.227 267,779 1.1429 -3.23%
2019-12-02 0 0.031 0.030 0.031 0.029 0.031 7,009,299 210,508 0.0300 1.227 1.187 1.227 1.148 1.227 177,077 1.1888 0.00%
2019-11-29 0 0.031 0.029 0.031 0.029 0.031 3,897,400 114,736 0.0294 1.227 1.148 1.227 1.148 1.227 98,461 1.1653 3.33%
2019-11-28 0 0.030 0.029 0.031 0.029 0.032 4,606,800 136,906 0.0297 1.187 1.148 1.227 1.148 1.267 116,382 1.1763 -3.23%
2019-11-27 0 0.031 0.030 0.031 0.028 0.033 6,018,600 180,252 0.0299 1.227 1.187 1.227 1.108 1.306 152,049 1.1855 3.33%
2019-11-26 0 0.030 0.029 0.030 0.027 0.033 54,952,800 1,614,086 0.0294 1.187 1.148 1.187 1.069 1.306 1,388,281 1.1627 -9.09%
2019-11-25 0 0.033 0.033 0.034 0.028 0.040 40,365,002 1,305,931 0.0324 1.306 1.306 1.346 1.108 1.583 1,019,747 1.2806 -2.94%
2019-11-22 0 0.034 0.033 0.035 0.030 0.038 7,014,600 232,252 0.0331 1.346 1.306 1.385 1.187 1.504 177,211 1.3106 0.00%
2019-11-21 0 0.034 0.032 0.035 0.030 0.037 46,369,720 1,486,959 0.0321 1.346 1.267 1.385 1.187 1.465 1,171,446 1.2693 -5.56%
2019-11-20 0 0.036 0.035 0.036 0.035 0.041 11,571,600 412,832 0.0357 1.425 1.385 1.425 1.385 1.623 292,335 1.4122 -10.00%
2019-11-19 0 0.040 0.038 0.040 0.037 0.041 6,852,000 254,883 0.0372 1.583 1.504 1.583 1.465 1.623 173,103 1.4724 -2.44%
2019-11-18 0 0.041 0.037 0.041 0.035 0.043 6,522,000 243,474 0.0373 1.623 1.465 1.623 1.385 1.702 164,766 1.4777 -2.38%
2019-11-15 0 0.042 0.039 0.040 0.035 0.042 306,600 11,960 0.0390 1.662 1.544 1.583 1.385 1.662 7,746 1.5441 5.00%
2019-11-14 0 0.040 0.039 0.040 0.035 0.044 4,995,600 201,540 0.0403 1.583 1.544 1.583 1.385 1.742 126,205 1.5969 -6.98%
2019-11-13 0 0.043 0.040 0.043 0.039 0.049 3,705,000 153,456 0.0414 1.702 1.583 1.702 1.544 1.940 93,600 1.6395 2.38%
2019-11-12 0 0.042 0.040 0.042 0.040 0.045 7,455,000 307,527 0.0413 1.662 1.583 1.662 1.583 1.781 188,337 1.6329 0.00%
2019-11-11 0 0.042 0.042 0.043 0.041 0.045 7,782,000 339,126 0.0436 1.662 1.662 1.702 1.623 1.781 196,598 1.7250 -8.70%
2019-11-08 0 0.046 0.046 0.048 0.045 0.053 14,460,000 710,589 0.0491 1.821 1.821 1.900 1.781 2.098 365,305 1.9452 0.00%
2019-11-07 0 0.046 0.044 0.046 0.041 0.047 14,250,000 632,976 0.0444 1.821 1.742 1.821 1.623 1.860 360,000 1.7583 0.00%
2019-11-06 0 0.046 0.046 0.047 0.038 0.048 28,759,800 1,293,897 0.0450 1.821 1.821 1.860 1.504 1.900 726,563 1.7808 9.52%
2019-11-05 0 0.042 0.041 0.043 0.040 0.046 46,198,240 1,912,172 0.0414 1.662 1.623 1.702 1.583 1.821 1,167,113 1.6384 0.00%
2019-11-04 0 0.042 0.042 0.043 0.024 0.047 239,490,000 9,287,029 0.0388 1.662 1.662 1.702 0.950 1.860 6,050,274 1.5350 110.00%
2019-11-01 0 0.020 0.020 0.021 0.018 0.050 81,534,000 2,202,879 0.0270 0.792 0.792 0.831 0.712 1.979 2,059,806 1.0695 -60.78%
2019-10-31 0 0.051 0.049 0.051 0.048 0.051 2,139,010 106,494 0.0498 2.019 1.940 2.019 1.900 2.019 54,038 1.9707 -1.92%
2019-10-30 0 0.052 0.050 0.052 0.050 0.053 7,006,200 356,206 0.0508 2.058 1.979 2.058 1.979 2.098 176,999 2.0125 -1.89%
2019-10-29 0 0.053 0.051 0.053 0.051 0.053 406,200 20,844 0.0513 2.098 2.019 2.098 2.019 2.098 10,262 2.0312 1.92%
2019-10-28 0 0.052 0.051 0.053 0.051 0.054 8,855,400 459,213 0.0519 2.058 2.019 2.098 2.019 2.138 223,715 2.0527 -1.89%
2019-10-25 0 0.053 0.051 0.053 0.050 0.053 2,385,600 123,195 0.0516 2.098 2.019 2.098 1.979 2.098 60,268 2.0441 0.00%
2019-10-24 0 0.053 0.051 0.053 0.050 0.054 1,879,200 97,325 0.0518 2.098 2.019 2.098 1.979 2.138 47,475 2.0500 0.00%
2019-10-23 0 0.053 0.051 0.053 0.051 0.056 8,695,203 461,070 0.0530 2.098 2.019 2.098 2.019 2.217 219,668 2.0989 -1.85%
2019-10-22 0 0.054 0.053 0.054 0.048 0.057 72,846,000 3,784,522 0.0520 2.138 2.098 2.138 1.900 2.256 1,840,320 2.0564 1.89%
2019-10-21 0 0.053 0.053 0.055 0.053 0.056 16,618,200 905,535 0.0545 2.098 2.098 2.177 2.098 2.217 419,828 2.1569 -3.64%
2019-10-18 0 0.055 0.053 0.055 0.048 0.055 30,237,495 1,527,567 0.0505 2.177 2.098 2.177 1.900 2.177 763,895 1.9997 5.77%
2019-10-17 0 0.052 0.051 0.052 0.046 0.053 23,134,200 1,152,774 0.0498 2.058 2.019 2.058 1.821 2.098 584,443 1.9724 8.33%
2019-10-16 0 0.048 0.046 0.048 0.045 0.048 17,636,400 824,546 0.0468 1.900 1.821 1.900 1.781 1.900 445,551 1.8506 4.35%
2019-10-15 0 0.046 0.045 0.046 0.044 0.046 6,258,000 285,060 0.0456 1.821 1.781 1.821 1.742 1.821 158,097 1.8031 0.00%
2019-10-14 0 0.046 0.045 0.046 0.043 0.046 8,463,006 376,848 0.0445 1.821 1.781 1.821 1.702 1.821 213,802 1.7626 2.22%
2019-10-11 0 0.045 0.043 0.045 0.042 0.045 16,564,200 716,167 0.0432 1.781 1.702 1.781 1.662 1.781 418,464 1.7114 2.27%
2019-10-10 0 0.044 0.042 0.044 0.040 0.044 87,657,000 3,817,566 0.0436 1.742 1.662 1.742 1.583 1.742 2,214,493 1.7239 4.76%
2019-10-09 0 0.042 0.041 0.042 0.038 0.042 18,675,000 737,394 0.0395 1.662 1.623 1.662 1.504 1.662 471,789 1.5630 2.44%
2019-10-08 0 0.041 0.039 0.041 0.038 0.041 26,010,000 1,023,600 0.0394 1.623 1.544 1.623 1.504 1.623 657,095 1.5578 2.50%
2019-10-04 0 0.040 0.039 0.040 0.037 0.041 17,614,800 687,105 0.0390 1.583 1.544 1.583 1.465 1.623 445,005 1.5440 -2.44%
2019-10-03 0 0.041 0.039 0.040 0.038 0.041 13,446,600 543,768 0.0404 1.623 1.544 1.583 1.504 1.623 339,704 1.6007 2.50%
2019-10-02 0 0.040 0.038 0.040 0.038 0.042 3,675,000 145,785 0.0397 1.583 1.504 1.583 1.504 1.662 92,842 1.5702 -2.44%
2019-09-30 0 0.041 0.039 0.042 0.037 0.042 16,398,000 654,687 0.0399 1.623 1.544 1.662 1.465 1.662 414,265 1.5804 2.50%
2019-09-27 0 0.040 0.039 0.040 0.036 0.040 30,036,000 1,150,641 0.0383 1.583 1.544 1.583 1.425 1.583 758,804 1.5164 5.26%
2019-09-26 0 0.038 0.036 0.038 0.033 0.039 32,193,000 1,203,505 0.0374 1.504 1.425 1.504 1.306 1.544 813,297 1.4798 8.57%
2019-09-25 0 0.035 0.034 0.035 0.033 0.035 1,904,403 66,502 0.0349 1.385 1.346 1.385 1.306 1.385 48,111 1.3823 0.00%
2019-09-24 0 0.035 0.034 0.035 0.032 0.035 2,813,466 91,894 0.0327 1.385 1.346 1.385 1.267 1.385 71,077 1.2929 6.06%
2019-09-23 0 0.033 0.032 0.033 0.032 0.034 7,236,000 236,592 0.0327 1.306 1.267 1.306 1.267 1.346 182,804 1.2942 0.00%
2019-09-20 0 0.033 0.033 0.034 0.032 0.035 1,020,000 34,833 0.0342 1.306 1.306 1.346 1.267 1.385 25,768 1.3518 -2.94%
2019-09-19 0 0.034 0.033 0.034 0.031 0.034 2,100,000 68,370 0.0326 1.346 1.306 1.346 1.227 1.346 53,053 1.2887 6.25%
2019-09-18 0 0.032 0.031 0.032 0.032 0.037 31,812,000 1,060,236 0.0333 1.267 1.227 1.267 1.267 1.465 803,672 1.3192 -13.51%
2019-09-17 0 0.037 0.036 0.037 0.035 0.039 17,998,800 646,218 0.0359 1.465 1.425 1.465 1.385 1.544 454,707 1.4212 -2.63%
2019-09-16 0 0.038 0.037 0.039 0.037 0.041 30,648,200 1,197,530 0.0391 1.504 1.465 1.544 1.465 1.623 774,270 1.5467 -2.56%
2019-09-13 0 0.039 0.038 0.039 0.032 0.039 34,815,003 1,265,727 0.0364 1.544 1.504 1.544 1.267 1.544 879,537 1.4391 14.71%
2019-09-12 0 0.034 0.033 0.034 0.031 0.035 26,451,000 884,454 0.0334 1.346 1.306 1.346 1.227 1.385 668,236 1.3236 3.03%
2019-09-11 0 0.033 0.032 0.033 0.030 0.033 9,366,000 294,489 0.0314 1.306 1.267 1.306 1.187 1.306 236,615 1.2446 3.12%
2019-09-10 0 0.032 0.031 0.032 0.029 0.033 16,912,800 529,050 0.0313 1.267 1.227 1.267 1.148 1.306 427,271 1.2382 3.23%
2019-09-09 0 0.031 0.029 0.031 0.028 0.031 15,944,999 475,060 0.0298 1.227 1.148 1.227 1.108 1.227 402,821 1.1793 3.33%
2019-09-06 0 0.030 0.028 0.030 0.028 0.030 18,879,000 556,383 0.0295 1.187 1.108 1.187 1.108 1.187 476,943 1.1666 0.00%
2019-09-05 0 0.030 0.029 0.030 0.027 0.031 19,947,000 590,400 0.0296 1.187 1.148 1.187 1.069 1.227 503,924 1.1716 0.00%
2019-09-04 0 0.030 0.028 0.030 0.027 0.031 31,503,600 934,743 0.0297 1.187 1.108 1.187 1.069 1.227 795,880 1.1745 3.45%
2019-09-03 0 0.029 0.028 0.029 0.027 0.031 30,001,202 866,135 0.0289 1.148 1.108 1.148 1.069 1.227 757,925 1.1428 0.00%
2019-09-02 0 0.029 0.027 0.029 0.024 0.029 32,248,333 859,029 0.0266 1.148 1.069 1.148 0.950 1.148 814,695 1.0544 16.00%
2019-08-30 0 0.025 0.024 0.025 0.024 0.026 25,437,200 635,692 0.0250 0.990 0.950 0.990 0.950 1.029 642,624 0.9892 0.00%
2019-08-29 0 0.025 0.024 0.025 0.024 0.027 5,832,547 145,837 0.0250 0.990 0.950 0.990 0.950 1.069 147,349 0.9897 -3.85%
2019-08-28 0 0.026 0.025 0.026 0.023 0.026 2,598,000 63,594 0.0245 1.029 0.990 1.029 0.910 1.029 65,634 0.9689 4.00%
2019-08-27 0 0.025 0.024 0.025 0.024 0.027 4,377,005 109,425 0.0250 0.990 0.950 0.990 0.950 1.069 110,577 0.9896 -3.85%
2019-08-26 0 0.026 0.025 0.026 0.025 0.026 4,845,000 122,121 0.0252 1.029 0.990 1.029 0.990 1.029 122,400 0.9977 -3.70%
2019-08-23 0 0.027 0.026 0.027 0.027 0.027 2,568,000 69,336 0.0270 1.069 1.029 1.069 1.069 1.069 64,876 1.0688 -3.57%
2019-08-22 0 0.028 0.027 0.028 0.027 0.028 447,000 12,513 0.0280 1.108 1.069 1.108 1.069 1.108 11,293 1.1081 0.00%
2019-08-21 0 0.028 0.027 0.028 0.027 0.028 24,597,000 684,795 0.0278 1.108 1.069 1.108 1.069 1.108 621,398 1.1020 0.00%
2019-08-20 0 0.028 0.027 0.028 0.027 0.030 8,427,000 240,759 0.0286 1.108 1.069 1.108 1.069 1.187 212,893 1.1309 -3.45%
2019-08-19 0 0.029 0.028 0.029 0.028 0.032 3,344,400 100,404 0.0300 1.148 1.108 1.148 1.108 1.267 84,490 1.1884 -3.33%
2019-08-16 0 0.030 0.028 0.030 0.027 0.030 3,420,000 101,196 0.0296 1.187 1.108 1.187 1.069 1.187 86,400 1.1713 3.45%
2019-08-15 0 0.029 0.028 0.029 0.027 0.029 3,727,800 107,955 0.0290 1.148 1.108 1.148 1.069 1.148 94,176 1.1463 0.00%
2019-08-14 0 0.029 0.028 0.029 0.027 0.030 3,179,000 93,669 0.0295 1.148 1.108 1.148 1.069 1.187 80,312 1.1663 0.00%
2019-08-13 0 0.029 0.028 0.029 0.026 0.029 14,079,000 396,084 0.0281 1.148 1.108 1.148 1.029 1.148 355,680 1.1136 -3.33%
2019-08-12 0 0.030 0.029 0.030 0.028 0.031 9,796,733 289,426 0.0295 1.187 1.148 1.187 1.108 1.227 247,496 1.1694 0.00%
2019-08-09 0 0.030 0.029 0.030 0.029 0.032 20,352,600 620,527 0.0305 1.187 1.148 1.187 1.148 1.267 514,171 1.2068 3.45%
2019-08-08 0 0.029 0.027 0.029 0.022 0.032 68,255,400 2,000,380 0.0293 1.148 1.069 1.148 0.871 1.267 1,724,347 1.1601 20.83%
2019-08-07 0 0.024 0.023 0.024 0.023 0.025 1,527,000 35,598 0.0233 0.950 0.910 0.950 0.910 0.990 38,577 0.9228 0.00%
2019-08-06 0 0.024 0.023 0.025 0.022 0.025 1,915,800 44,472 0.0232 0.950 0.910 0.990 0.871 0.990 48,399 0.9189 0.00%
2019-08-05 0 0.024 0.023 0.024 0.022 0.025 10,585,200 243,270 0.0230 0.950 0.910 0.950 0.871 0.990 267,416 0.9097 -4.00%
2019-08-02 0 0.025 0.024 0.025 0.024 0.026 2,544,413 61,124 0.0240 0.990 0.950 0.990 0.950 1.029 64,280 0.9509 -3.85%
2019-08-01 0 0.026 0.025 0.026 0.024 0.026 793,533 20,421 0.0257 1.029 0.990 1.029 0.950 1.029 20,047 1.0186 0.00%
2019-07-31 0 0.026 0.024 0.026 - - 2 0 - 1.029 0.950 1.029 - - 0 - 0.00%
2019-07-30 0 0.026 0.025 0.026 0.025 0.027 2,139,000 54,681 0.0256 1.029 0.990 1.029 0.990 1.069 54,038 1.0119 -3.70%
2019-07-29 0 0.027 0.025 0.027 0.024 0.027 4,241,400 108,954 0.0257 1.069 0.990 1.069 0.950 1.069 107,151 1.0168 3.85%
2019-07-26 0 0.026 0.025 0.026 0.023 0.031 35,440,206 964,094 0.0272 1.029 0.990 1.029 0.910 1.227 895,332 1.0768 8.33%
2019-07-25 0 0.024 0.023 0.024 0.023 0.026 9,062,799 220,289 0.0243 0.950 0.910 0.950 0.910 1.029 228,955 0.9622 0.00%
2019-07-24 0 0.024 0.023 0.024 0.023 0.024 15,000 351 0.0234 0.950 0.910 0.950 0.910 0.950 379 0.9262 0.00%
2019-07-23 0 0.024 0.023 0.024 0.023 0.024 13,202 305 0.0231 0.950 0.910 0.950 0.910 0.950 334 0.9145 0.00%
2019-07-22 0 0.024 0.023 0.024 0.023 0.025 3,255,134 75,761 0.0233 0.950 0.910 0.950 0.910 0.990 82,235 0.9213 -4.00%
2019-07-19 0 0.025 0.024 0.025 0.023 0.025 1,350,000 33,030 0.0245 0.990 0.950 0.990 0.910 0.990 34,105 0.9685 4.17%
2019-07-18 0 0.024 0.023 0.024 0.023 0.024 1,441,800 33,581 0.0233 0.950 0.910 0.950 0.910 0.950 36,424 0.9219 0.00%
2019-07-17 0 0.024 0.023 0.024 0.022 0.024 1,155,000 27,705 0.0240 0.950 0.910 0.950 0.871 0.950 29,179 0.9495 0.00%
2019-07-16 0 0.024 0.023 0.024 0.022 0.024 479,400 10,927 0.0228 0.950 0.910 0.950 0.871 0.950 12,111 0.9022 0.00%
2019-07-15 0 0.024 0.023 0.024 0.021 0.025 28,339,200 646,796 0.0228 0.950 0.910 0.950 0.831 0.990 715,938 0.9034 -4.00%
2019-07-12 0 0.025 0.025 0.026 0.024 0.026 2,322,000 57,225 0.0246 0.990 0.990 1.029 0.950 1.029 58,661 0.9755 -3.85%
2019-07-11 0 0.026 0.025 0.026 0.024 0.026 3,962,600 99,056 0.0250 1.029 0.990 1.029 0.950 1.029 100,108 0.9895 4.00%
2019-07-10 0 0.025 0.025 0.026 0.024 0.026 7,257,600 183,231 0.0252 0.990 0.990 1.029 0.950 1.029 183,350 0.9994 0.00%
2019-07-09 0 0.025 0.024 0.025 0.024 0.026 1,503,000 37,566 0.0250 0.990 0.950 0.990 0.950 1.029 37,971 0.9893 0.00%
2019-07-08 0 0.025 0.024 0.025 0.024 0.026 1,497,060 35,950 0.0240 0.990 0.950 0.990 0.950 1.029 37,820 0.9505 0.00%
2019-07-05 0 0.025 0.025 0.026 0.025 0.027 1,223,400 30,579 0.0250 0.990 0.990 1.029 0.990 1.069 30,907 0.9894 0.00%
2019-07-04 0 0.025 0.025 0.026 0.025 0.027 7,768,333 196,240 0.0253 0.990 0.990 1.029 0.990 1.069 196,253 0.9999 -3.85%
2019-07-03 0 0.026 0.025 0.026 0.025 0.027 2,794,800 73,195 0.0262 1.029 0.990 1.029 0.990 1.069 70,605 1.0367 -3.70%
2019-07-02 0 0.027 0.026 0.027 0.026 0.028 1,017,053 27,031 0.0266 1.069 1.029 1.069 1.029 1.108 25,694 1.0520 3.85%
2019-06-28 0 0.026 0.025 0.026 0.025 0.027 844,200 21,646 0.0256 1.029 0.990 1.029 0.990 1.069 21,327 1.0150 -3.70%
2019-06-27 0 0.027 0.026 0.027 0.027 0.028 2,046,000 55,248 0.0270 1.069 1.029 1.069 1.069 1.108 51,688 1.0689 0.00%
2019-06-26 0 0.027 0.026 0.027 0.025 0.027 138,600 3,602 0.0260 1.069 1.029 1.069 0.990 1.069 3,501 1.0287 0.00%
2019-06-25 0 0.027 0.026 0.027 0.025 0.028 351,000 9,078 0.0259 1.069 1.029 1.069 0.990 1.108 8,867 1.0238 0.00%
2019-06-24 0 0.027 0.025 0.027 0.025 0.029 745,800 19,401 0.0260 1.069 0.990 1.069 0.990 1.148 18,841 1.0297 0.00%
2019-06-21 0 0.027 0.026 0.027 0.025 0.028 138,600 3,669 0.0265 1.069 1.029 1.069 0.990 1.108 3,501 1.0478 0.00%
2019-06-20 0 0.027 0.026 0.028 0.025 0.028 2,061,000 54,528 0.0265 1.069 1.029 1.108 0.990 1.108 52,067 1.0473 3.85%
2019-06-19 0 0.026 0.025 0.026 0.025 0.026 1,748,400 45,110 0.0258 1.029 0.990 1.029 0.990 1.029 44,170 1.0213 0.00%
2019-06-18 0 0.026 0.025 0.026 0.025 0.026 656,400 16,419 0.0250 1.029 0.990 1.029 0.990 1.029 16,583 0.9901 -3.70%
2019-06-17 0 0.027 0.026 0.027 0.025 0.027 628,800 16,056 0.0255 1.069 1.029 1.069 0.990 1.069 15,885 1.0107 0.00%
2019-06-14 0 0.027 0.026 0.027 0.025 0.027 792,000 20,205 0.0255 1.069 1.029 1.069 0.990 1.069 20,008 1.0098 0.00%
2019-06-13 0 0.027 0.026 0.027 0.025 0.027 1,881,000 48,567 0.0258 1.069 1.029 1.069 0.990 1.069 47,520 1.0220 0.00%
2019-06-12 0 0.027 0.026 0.027 0.026 0.028 4,716,000 123,558 0.0262 1.069 1.029 1.069 1.029 1.108 119,141 1.0371 -3.57%
2019-06-11 0 0.028 0.026 0.028 0.025 0.028 1,771,092 47,553 0.0268 1.108 1.029 1.108 0.990 1.108 44,743 1.0628 12.00%
2019-06-10 0 0.025 0.025 0.026 0.024 0.026 15,409,237 377,457 0.0245 0.990 0.990 1.029 0.950 1.029 389,286 0.9696 -3.85%
2019-06-06 0 0.026 0.025 0.026 0.025 0.026 5,034,000 127,284 0.0253 1.029 0.990 1.029 0.990 1.029 127,175 1.0009 -3.70%
2019-06-05 0 0.027 0.026 0.027 0.026 0.028 990,000 26,724 0.0270 1.069 1.029 1.069 1.029 1.108 25,011 1.0685 0.00%
2019-06-04 0 0.027 0.026 0.027 0.027 0.028 501,810 13,640 0.0272 1.069 1.029 1.069 1.069 1.108 12,677 1.0759 -3.57%
2019-06-03 0 0.028 0.026 0.028 0.027 0.029 3,362,400 91,533 0.0272 1.108 1.029 1.108 1.069 1.148 84,945 1.0776 0.00%
2019-05-31 0 0.028 0.027 0.028 0.027 0.028 720,000 19,692 0.0274 1.108 1.069 1.108 1.069 1.108 18,189 1.0826 0.00%
2019-05-30 0 0.028 0.027 0.028 0.026 0.028 1,785,000 48,201 0.0270 1.108 1.069 1.108 1.029 1.108 45,095 1.0689 0.00%
2019-05-29 0 0.028 0.027 0.028 0.027 0.029 2,199,289 61,075 0.0278 1.108 1.069 1.108 1.069 1.148 55,561 1.0992 0.00%
2019-05-28 0 0.028 0.027 0.028 0.027 0.029 3,371,400 94,686 0.0281 1.108 1.069 1.108 1.069 1.148 85,172 1.1117 -3.45%
2019-05-27 0 0.029 0.028 0.029 0.028 0.029 568,653 16,466 0.0290 1.148 1.108 1.148 1.108 1.148 14,366 1.1462 0.00%
2019-05-24 0 0.029 0.028 0.029 0.028 0.030 2,846,400 82,456 0.0290 1.148 1.108 1.148 1.108 1.187 71,909 1.1467 0.00%
2019-05-23 0 0.029 0.028 0.029 0.028 0.029 2,589,067 72,490 0.0280 1.148 1.108 1.148 1.108 1.148 65,408 1.1083 -3.33%
2019-05-22 0 0.030 0.029 0.030 0.028 0.030 360,600 10,287 0.0285 1.187 1.148 1.187 1.108 1.187 9,110 1.1292 0.00%
2019-05-21 0 0.030 0.029 0.030 0.028 0.030 1,881,000 53,463 0.0284 1.187 1.148 1.187 1.108 1.187 47,520 1.1251 0.00%
2019-05-20 0 0.030 0.029 0.030 0.028 0.030 58,200 1,684 0.0289 1.187 1.148 1.187 1.108 1.187 1,470 1.1453 0.00%
2019-05-17 0 0.030 0.029 0.030 0.029 0.030 2,175,600 63,399 0.0291 1.187 1.148 1.187 1.148 1.187 54,963 1.1535 -3.23%
2019-05-16 0 0.031 0.030 0.031 0.029 0.031 427,800 12,993 0.0304 1.227 1.187 1.227 1.148 1.227 10,808 1.2022 3.33%
2019-05-15 0 0.030 0.029 0.030 0.030 0.031 348,025 10,449 0.0300 1.187 1.148 1.187 1.187 1.227 8,792 1.1884 0.00%
2019-05-14 0 0.030 0.029 0.030 0.029 0.032 4,554,005 135,057 0.0297 1.187 1.148 1.187 1.148 1.267 115,049 1.1739 -3.23%
2019-05-10 0 0.031 0.029 0.031 0.029 0.032 5,811,000 174,576 0.0300 1.227 1.148 1.227 1.148 1.267 146,804 1.1892 6.90%
2019-05-09 0 0.029 0.029 0.030 0.029 0.030 1,116,053 32,371 0.0290 1.148 1.148 1.187 1.148 1.187 28,195 1.1481 -3.33%
2019-05-08 0 0.030 0.029 0.030 0.029 0.030 2,069,400 61,129 0.0295 1.187 1.148 1.187 1.148 1.187 52,280 1.1693 0.00%
2019-05-07 0 0.030 0.029 0.030 0.029 0.030 381,000 11,064 0.0290 1.187 1.148 1.187 1.148 1.187 9,625 1.1495 3.45%
2019-05-06 0 0.029 0.028 0.029 0.028 0.031 17,782,400 513,986 0.0289 1.148 1.108 1.148 1.108 1.227 449,240 1.1441 -9.38%
2019-05-03 0 0.032 0.031 0.032 0.031 0.033 3,552,600 111,132 0.0313 1.267 1.227 1.267 1.227 1.306 89,750 1.2382 -3.03%
2019-05-02 0 0.033 0.031 0.033 0.031 0.033 1,000,999 32,011 0.0320 1.306 1.227 1.306 1.227 1.306 25,288 1.2658 -2.94%
2019-04-30 0 0.034 0.033 0.034 0.032 0.034 1,827,000 58,716 0.0321 1.346 1.306 1.346 1.267 1.346 46,156 1.2721 3.03%
2019-04-29 0 0.033 0.032 0.033 0.031 0.034 2,961,226 96,871 0.0327 1.306 1.267 1.306 1.227 1.346 74,810 1.2949 6.45%
2019-04-26 0 0.031 0.030 0.031 0.030 0.032 4,494,000 139,239 0.0310 1.227 1.187 1.227 1.187 1.267 113,533 1.2264 0.00%
2019-04-25 0 0.031 0.030 0.031 0.031 0.033 9,012,000 281,715 0.0313 1.227 1.187 1.227 1.227 1.306 227,672 1.2374 -6.06%
2019-04-24 0 0.033 0.032 0.033 0.033 0.033 1,551,000 51,183 0.0330 1.306 1.267 1.306 1.306 1.306 39,183 1.3063 -2.94%
2019-04-23 0 0.034 0.033 0.034 0.033 0.035 1,320,000 43,980 0.0333 1.346 1.306 1.346 1.306 1.385 33,347 1.3188 0.00%
2019-04-18 0 0.034 0.034 0.035 0.033 0.035 5,797,200 197,274 0.0340 1.346 1.346 1.385 1.306 1.385 146,456 1.3470 -5.56%
2019-04-17 0 0.036 0.035 0.036 0.034 0.036 1,501,200 52,695 0.0351 1.425 1.385 1.425 1.346 1.425 37,925 1.3895 0.00%
2019-04-16 0 0.036 0.034 0.036 0.034 0.036 3,844,800 134,579 0.0350 1.425 1.346 1.425 1.346 1.425 97,132 1.3855 0.00%
2019-04-15 0 0.036 0.034 0.036 0.034 0.036 4,887,000 168,363 0.0345 1.425 1.346 1.425 1.346 1.425 123,461 1.3637 0.00%
2019-04-12 0 0.036 0.034 0.036 0.034 0.036 11,784,000 408,327 0.0347 1.425 1.346 1.425 1.346 1.425 297,701 1.3716 0.00%
2019-04-11 0 0.036 0.034 0.036 0.034 0.036 2,787,000 97,554 0.0350 1.425 1.346 1.425 1.346 1.425 70,408 1.3855 -2.70%
2019-04-10 0 0.037 0.034 0.037 0.034 0.037 8,972,400 318,342 0.0355 1.465 1.346 1.465 1.346 1.465 226,671 1.4044 0.00%
2019-04-09 0 0.037 0.035 0.037 0.034 0.037 14,778,000 518,268 0.0351 1.465 1.385 1.465 1.346 1.465 373,339 1.3882 -2.63%
2019-04-08 0 0.038 0.036 0.038 0.034 0.038 84,730,809 2,988,815 0.0353 1.504 1.425 1.504 1.346 1.504 2,140,568 1.3963 2.70%
2019-04-04 0 0.037 0.036 0.038 0.032 0.038 42,660,273 1,512,172 0.0354 1.465 1.425 1.504 1.267 1.504 1,077,733 1.4031 5.71%
2019-04-03 0 0.035 0.030 0.032 0.030 0.035 37,958,400 1,239,426 0.0327 1.385 1.187 1.267 1.187 1.385 958,949 1.2925 9.37%
2019-04-02 0 0.032 0.031 0.032 0.030 0.033 9,914,706 313,410 0.0316 1.267 1.227 1.267 1.187 1.306 250,477 1.2513 -3.03%
2019-04-01 0 0.033 0.031 0.033 0.030 0.034 9,835,800 307,582 0.0313 1.306 1.227 1.306 1.187 1.346 248,483 1.2378 -2.94%
2019-03-29 0 0.034 0.033 0.034 0.027 0.034 18,752,400 567,270 0.0303 1.346 1.306 1.346 1.069 1.346 473,745 1.1974 21.43%
2019-03-28 0 0.028 0.027 0.028 0.026 0.028 13,576,075 371,825 0.0274 1.108 1.069 1.108 1.029 1.108 342,975 1.0841 3.70%
2019-03-27 0 0.027 0.026 0.027 0.026 0.030 15,882,735 430,049 0.0271 1.069 1.029 1.069 1.029 1.187 401,248 1.0718 -3.57%
2019-03-26 0 0.028 0.027 0.028 0.026 0.030 15,471,000 425,718 0.0275 1.108 1.069 1.108 1.029 1.187 390,846 1.0892 3.70%
2019-03-25 0 0.027 0.026 0.027 0.025 0.029 32,512,209 861,398 0.0265 1.069 1.029 1.069 0.990 1.148 821,361 1.0487 -3.57%
2019-03-22 0 0.028 0.027 0.028 0.027 0.029 12,695,000 355,711 0.0280 1.108 1.069 1.108 1.069 1.148 320,716 1.1091 -3.45%
2019-03-21 0 0.029 0.028 0.029 0.028 0.030 24,045,000 677,262 0.0282 1.148 1.108 1.148 1.108 1.187 607,453 1.1149 -3.33%
2019-03-20 0 0.030 0.029 0.030 0.029 0.033 34,447,200 1,041,249 0.0302 1.187 1.148 1.187 1.148 1.306 870,245 1.1965 -6.25%
2019-03-19 0 0.032 0.032 0.033 0.032 0.034 2,679,000 87,030 0.0325 1.267 1.267 1.306 1.267 1.346 67,680 1.2859 -3.03%
2019-03-18 0 0.033 0.032 0.033 0.031 0.033 9,480,000 304,350 0.0321 1.306 1.267 1.306 1.227 1.306 239,495 1.2708 0.00%
2019-03-15 0 0.033 0.032 0.033 0.032 0.033 2,883,600 92,767 0.0322 1.306 1.267 1.306 1.267 1.306 72,849 1.2734 0.00%
2019-03-14 0 0.033 0.032 0.033 0.032 0.035 21,537,744 725,734 0.0337 1.306 1.267 1.306 1.267 1.385 544,111 1.3338 0.00%
2019-03-13 0 0.033 0.032 0.033 0.032 0.034 13,720,200 451,017 0.0329 1.306 1.267 1.306 1.267 1.346 346,616 1.3012 0.00%
2019-03-12 0 0.033 0.032 0.033 0.032 0.036 11,724,249 389,707 0.0332 1.306 1.267 1.306 1.267 1.425 296,192 1.3157 -2.94%
2019-03-11 0 0.034 0.033 0.034 0.031 0.034 10,773,000 348,564 0.0324 1.346 1.306 1.346 1.227 1.346 272,160 1.2807 6.25%
2019-03-08 0 0.032 0.031 0.032 0.031 0.033 11,013,000 348,105 0.0316 1.267 1.227 1.267 1.227 1.306 278,223 1.2512 -5.88%
2019-03-07 0 0.034 0.032 0.034 0.031 0.034 11,419,200 372,182 0.0326 1.346 1.267 1.346 1.227 1.346 288,485 1.2901 6.25%
2019-03-06 0 0.032 0.031 0.032 0.031 0.034 18,579,000 596,553 0.0321 1.267 1.227 1.267 1.227 1.346 469,364 1.2710 -3.03%
2019-03-05 0 0.033 0.033 0.034 0.033 0.035 13,300,800 447,111 0.0336 1.306 1.306 1.346 1.306 1.385 336,020 1.3306 -5.71%
2019-03-04 0 0.035 0.034 0.035 0.034 0.037 21,504,008 754,827 0.0351 1.385 1.346 1.385 1.346 1.465 543,259 1.3894 0.00%
2019-03-01 0 0.035 0.035 0.036 0.031 0.036 51,750,333 1,778,433 0.0344 1.385 1.385 1.425 1.227 1.425 1,307,377 1.3603 9.37%
2019-02-28 0 0.032 0.031 0.032 0.030 0.036 56,154,133 1,801,188 0.0321 1.267 1.227 1.267 1.187 1.425 1,418,631 1.2697 -5.88%
2019-02-27 0 0.034 0.033 0.034 0.033 0.036 21,153,600 718,398 0.0340 1.346 1.306 1.346 1.306 1.425 534,407 1.3443 -5.56%
2019-02-26 0 0.036 0.034 0.035 0.034 0.037 17,673,600 623,035 0.0353 1.425 1.346 1.385 1.346 1.465 446,491 1.3954 5.88%
2019-02-25 0 0.034 0.034 0.035 0.034 0.037 38,170,800 1,364,511 0.0357 1.346 1.346 1.385 1.346 1.465 964,315 1.4150 -10.53%
2019-02-22 0 0.038 0.037 0.038 0.037 0.041 70,477,800 2,708,094 0.0384 1.504 1.465 1.504 1.465 1.623 1,780,492 1.5210 -5.00%
2019-02-21 0 0.040 0.039 0.040 0.030 0.042 354,232,800 13,196,591 0.0373 1.583 1.544 1.583 1.187 1.662 8,949,039 1.4746 29.03%
2019-02-20 0 0.031 0.030 0.031 0.024 0.037 94,623,013 2,976,231 0.0315 1.227 1.187 1.227 0.950 1.465 2,390,476 1.2450 19.23%
2019-02-19 0 0.026 0.025 0.026 0.025 0.026 6,055,000 155,296 0.0256 1.029 0.990 1.029 0.990 1.029 152,968 1.0152 -3.70%
2019-02-18 0 0.027 0.026 0.027 0.026 0.027 3,961,220 103,044 0.0260 1.069 1.029 1.069 1.029 1.069 100,073 1.0297 0.00%
2019-02-15 0 0.027 0.026 0.027 0.026 0.027 4,323,000 112,755 0.0261 1.069 1.029 1.069 1.029 1.069 109,213 1.0324 3.85%
2019-02-14 0 0.026 0.026 0.027 0.026 0.028 5,922,002 157,917 0.0267 1.029 1.029 1.069 1.029 1.108 149,608 1.0555 -3.70%
2019-02-13 0 0.027 0.026 0.028 0.026 0.028 5,055,200 136,573 0.0270 1.069 1.029 1.108 1.029 1.108 127,710 1.0694 0.00%
2019-02-12 0 0.027 0.026 0.027 0.026 0.028 6,165,000 166,318 0.0270 1.069 1.029 1.069 1.029 1.108 155,747 1.0679 3.85%
2019-02-11 0 0.026 0.026 0.028 0.025 0.028 27,594,000 740,532 0.0268 1.029 1.029 1.108 0.990 1.108 697,112 1.0623 0.00%
2019-02-08 0 0.026 0.025 0.026 0.024 0.026 3,733,200 93,843 0.0251 1.029 0.990 1.029 0.950 1.029 94,312 0.9950 8.33%
2019-02-04 0 0.024 0.024 0.025 0.024 0.025 524,400 12,964 0.0247 0.950 0.950 0.990 0.950 0.990 13,248 0.9786 -4.00%
2019-02-01 0 0.025 0.024 0.025 0.023 0.025 2,413,800 57,935 0.0240 0.990 0.950 0.990 0.910 0.990 60,980 0.9501 4.17%
2019-01-31 0 0.024 0.023 0.024 0.024 0.025 2,112,000 50,763 0.0240 0.950 0.910 0.950 0.950 0.990 53,356 0.9514 -4.00%
2019-01-30 0 0.025 0.024 0.025 0.024 0.025 651,000 15,990 0.0246 0.990 0.950 0.990 0.950 0.990 16,446 0.9723 0.00%
2019-01-29 0 0.025 0.024 0.025 0.024 0.025 2,427,000 58,323 0.0240 0.990 0.950 0.990 0.950 0.990 61,314 0.9512 0.00%
2019-01-28 0 0.025 0.024 0.025 0.024 0.025 652,200 15,952 0.0245 0.990 0.950 0.990 0.950 0.990 16,477 0.9682 0.00%
2019-01-25 0 0.025 0.024 0.025 0.023 0.027 34,791,000 877,044 0.0252 0.990 0.950 0.990 0.910 1.069 878,931 0.9979 0.00%
2019-01-24 0 0.025 0.023 0.025 0.023 0.025 4,959,000 119,409 0.0241 0.990 0.910 0.990 0.910 0.990 125,280 0.9531 -3.85%
2019-01-23 0 0.026 0.024 0.025 0.024 0.026 7,152,000 176,547 0.0247 1.029 0.950 0.990 0.950 1.029 180,682 0.9771 13.04%
2019-01-22 0 0.023 0.023 0.024 0.022 0.024 3,267,000 75,165 0.0230 0.910 0.910 0.950 0.871 0.950 82,535 0.9107 -4.17%
2019-01-21 0 0.024 0.023 0.024 0.023 0.024 9,645,333 222,966 0.0231 0.950 0.910 0.950 0.910 0.950 243,672 0.9150 0.00%
2019-01-18 0 0.024 0.023 0.024 0.023 0.025 7,513,933 181,077 0.0241 0.950 0.910 0.950 0.910 0.990 189,826 0.9539 -4.00%
2019-01-17 0 0.025 0.024 0.025 0.024 0.026 10,799,400 265,152 0.0246 0.990 0.950 0.990 0.950 1.029 272,827 0.9719 4.17%
2019-01-16 0 0.024 0.024 0.025 0.024 0.026 9,055,200 227,016 0.0251 0.950 0.950 0.990 0.950 1.029 228,763 0.9924 -4.00%
2019-01-15 0 0.025 0.025 0.026 0.025 0.027 7,422,000 190,575 0.0257 0.990 0.990 1.029 0.990 1.069 187,503 1.0164 -7.41%
2019-01-14 0 0.027 0.026 0.027 0.026 0.027 1,599,000 41,868 0.0262 1.069 1.029 1.069 1.029 1.069 40,396 1.0364 0.00%
2019-01-11 0 0.027 0.026 0.027 0.025 0.027 9,240,002 240,261 0.0260 1.069 1.029 1.069 0.990 1.069 233,432 1.0293 0.00%
2019-01-10 0 0.027 0.026 0.027 0.025 0.029 30,709,433 809,717 0.0264 1.069 1.029 1.069 0.990 1.148 775,817 1.0437 -3.57%
2019-01-09 0 0.028 0.028 0.029 0.027 0.031 10,158,000 291,588 0.0287 1.108 1.108 1.148 1.069 1.227 256,623 1.1362 -3.45%
2019-01-08 0 0.029 0.029 0.030 0.026 0.033 56,095,200 1,649,499 0.0294 1.148 1.148 1.187 1.029 1.306 1,417,142 1.1640 7.41%
2019-01-07 0 0.027 0.026 0.027 0.026 0.028 7,850,826 210,707 0.0268 1.069 1.029 1.069 1.029 1.108 198,337 1.0624 0.00%
2019-01-04 0 0.027 0.026 0.027 0.025 0.028 26,418,000 680,379 0.0258 1.069 1.029 1.069 0.990 1.108 667,402 1.0194 0.00%
2019-01-03 0 0.027 0.026 0.027 0.026 0.029 22,667,433 607,264 0.0268 1.069 1.029 1.069 1.029 1.148 572,651 1.0604 0.00%
2019-01-02 0 0.027 0.027 0.028 0.026 0.029 45,096,000 1,236,999 0.0274 1.069 1.069 1.108 1.029 1.148 1,139,267 1.0858 8.00%
2018-12-31 0 0.025 0.025 0.026 0.025 0.029 24,462,000 650,106 0.0266 0.990 0.990 1.029 0.990 1.148 617,987 1.0520 -10.71%
2018-12-28 0 0.028 0.027 0.028 0.023 0.033 132,178,804 3,540,369 0.0268 1.108 1.069 1.108 0.910 1.306 3,339,254 1.0602 -17.65%
2018-12-27 0 0.034 0.033 0.034 0.029 0.036 154,543,800 5,216,342 0.0338 1.346 1.306 1.346 1.148 1.425 3,904,264 1.3361 9.68%
2018-12-24 0 0.031 0.030 0.031 0.025 0.032 185,241,600 5,428,877 0.0293 1.227 1.187 1.227 0.990 1.267 4,679,788 1.1601 19.23%
2018-12-21 0 0.026 0.024 0.026 0.021 0.028 265,449,000 6,535,851 0.0246 1.029 0.950 1.029 0.831 1.108 6,706,080 0.9746 13.04%
2018-12-20 0 0.023 0.023 0.024 0.018 0.031 406,641,000 8,905,350 0.0219 0.910 0.910 0.950 0.712 1.227 10,273,036 0.8669 27.78%
2018-12-19 0 0.018 0.017 0.018 0.017 0.018 5,245,866 91,984 0.0175 0.712 0.673 0.712 0.673 0.712 132,527 0.6941 0.00%
2018-12-18 0 0.018 0.017 0.018 0.017 0.019 5,393,400 99,789 0.0185 0.712 0.673 0.712 0.673 0.752 136,254 0.7324 0.00%
2018-12-17 0 0.018 0.018 0.019 0.018 0.019 3,633,000 65,535 0.0180 0.712 0.712 0.752 0.712 0.752 91,781 0.7140 0.00%
2018-12-14 0 0.018 0.018 0.019 0.018 0.018 6,000 90 0.0150 0.712 0.712 0.752 0.712 0.712 152 0.5937 -5.26%
2018-12-13 0 0.019 0.018 0.019 0.017 0.019 606,000 11,505 0.0190 0.752 0.712 0.752 0.673 0.752 15,309 0.7515 5.56%
2018-12-12 0 0.018 0.018 0.019 0.018 0.019 783,000 14,100 0.0180 0.712 0.712 0.752 0.712 0.752 19,781 0.7128 -5.26%
2018-12-11 0 0.019 0.018 0.019 0.018 0.019 3,845,400 71,113 0.0185 0.752 0.712 0.752 0.712 0.752 97,147 0.7320 5.56%
2018-12-10 0 0.018 0.018 0.019 0.018 0.019 3,555,000 64,500 0.0181 0.712 0.712 0.752 0.712 0.752 89,811 0.7182 0.00%
2018-12-07 0 0.018 0.018 0.019 0.017 0.020 22,275,000 422,928 0.0190 0.712 0.712 0.752 0.673 0.792 562,737 0.7516 0.00%
2018-12-06 0 0.018 0.018 0.019 0.017 0.018 17,630,066 317,264 0.0180 0.712 0.712 0.752 0.673 0.712 445,391 0.7123 0.00%
2018-12-05 0 0.018 0.018 0.019 0.018 0.019 10,783,400 202,888 0.0188 0.712 0.712 0.752 0.712 0.752 272,423 0.7448 -5.26%
2018-12-04 0 0.019 0.019 0.020 0.019 0.020 28,824,000 549,669 0.0191 0.752 0.752 0.792 0.752 0.792 728,185 0.7548 -9.52%
2018-12-03 0 0.021 0.020 0.021 0.019 0.021 25,638,000 507,018 0.0198 0.831 0.792 0.831 0.752 0.831 647,697 0.7828 5.00%
2018-11-30 0 0.020 0.020 0.021 0.019 0.023 39,843,000 856,170 0.0215 0.792 0.792 0.831 0.752 0.910 1,006,560 0.8506 0.00%
2018-11-29 0 0.020 0.019 0.020 0.019 0.022 23,586,000 462,708 0.0196 0.792 0.752 0.792 0.752 0.871 595,857 0.7765 -4.76%
2018-11-28 0 0.021 0.020 0.021 0.019 0.023 19,242,000 397,725 0.0207 0.831 0.792 0.831 0.752 0.910 486,114 0.8182 10.53%
2018-11-27 0 0.019 0.019 0.020 0.019 0.020 7,992,000 152,058 0.0190 0.752 0.752 0.792 0.752 0.792 201,903 0.7531 -5.00%
2018-11-26 0 0.020 0.019 0.020 0.018 0.020 11,267,400 214,087 0.0190 0.792 0.752 0.792 0.712 0.792 284,650 0.7521 0.00%
2018-11-23 0 0.020 0.019 0.020 0.019 0.020 4,503,000 85,698 0.0190 0.792 0.752 0.792 0.752 0.792 113,760 0.7533 0.00%
2018-11-22 0 0.020 0.019 0.020 0.018 0.020 17,772,000 340,002 0.0191 0.792 0.752 0.792 0.712 0.792 448,977 0.7573 11.11%
2018-11-21 0 0.018 0.017 0.018 0.017 0.019 9,528,000 175,857 0.0185 0.712 0.673 0.712 0.673 0.752 240,707 0.7306 0.00%
2018-11-20 0 0.018 0.017 0.018 0.017 0.019 9,206,400 165,914 0.0180 0.712 0.673 0.712 0.673 0.752 232,583 0.7134 0.00%
2018-11-19 0 0.018 0.017 0.019 0.017 0.019 13,383,000 243,963 0.0182 0.712 0.673 0.752 0.673 0.752 338,097 0.7216 0.00%
2018-11-16 0 0.018 0.017 0.019 0.017 0.019 11,161,800 198,196 0.0178 0.712 0.673 0.752 0.673 0.752 281,982 0.7029 5.88%
2018-11-15 0 0.017 0.017 0.018 0.017 0.019 8,472,000 151,647 0.0179 0.673 0.673 0.712 0.673 0.752 214,029 0.7085 -5.56%
2018-11-14 0 0.018 0.018 0.019 0.018 0.022 39,162,000 762,708 0.0195 0.712 0.712 0.752 0.712 0.871 989,356 0.7709 -14.29%
2018-11-13 0 0.021 0.021 0.022 0.018 0.022 87,381,000 1,639,407 0.0188 0.831 0.831 0.871 0.712 0.871 2,207,520 0.7426 23.53%
2018-11-12 0 0.017 0.017 0.018 0.016 0.018 15,024,000 253,506 0.0169 0.673 0.673 0.712 0.633 0.712 379,554 0.6679 0.00%
2018-11-09 0 0.017 0.016 0.017 0.016 0.017 8,827,200 148,225 0.0168 0.673 0.633 0.673 0.633 0.673 223,003 0.6647 0.00%
2018-11-08 0 0.017 0.016 0.018 0.016 0.017 12,981,000 219,666 0.0169 0.673 0.633 0.712 0.633 0.673 327,941 0.6698 -5.56%
2018-11-07 0 0.018 0.017 0.018 0.015 0.019 35,382,200 598,229 0.0169 0.712 0.673 0.712 0.594 0.752 893,866 0.6693 20.00%
2018-11-06 0 0.015 0.015 0.016 0.015 0.015 3,641,067 54,605 0.0150 0.594 0.594 0.633 0.594 0.594 91,985 0.5936 0.00%
2018-11-05 0 0.015 0.015 0.016 0.015 0.016 12,450,000 189,954 0.0153 0.594 0.594 0.633 0.594 0.633 314,526 0.6039 -11.76%
2018-11-02 0 0.017 0.016 0.017 0.016 0.019 26,708,400 438,274 0.0164 0.673 0.633 0.673 0.633 0.752 674,739 0.6495 -5.56%
2018-11-01 0 0.018 0.017 0.018 0.015 0.019 24,315,600 408,961 0.0168 0.712 0.673 0.712 0.594 0.752 614,289 0.6657 -5.26%
2018-10-31 0 0.019 0.019 0.020 0.019 0.020 4,969,099 94,941 0.0191 0.752 0.752 0.792 0.752 0.792 125,535 0.7563 0.00%
2018-10-30 0 0.019 0.019 0.020 0.019 0.021 4,659,000 91,470 0.0196 0.752 0.752 0.792 0.752 0.831 117,701 0.7771 -9.52%
2018-10-29 0 0.021 0.021 0.022 0.020 0.020 13,800 267 0.0193 0.831 0.831 0.871 0.792 0.792 349 0.7659 0.00%
2018-10-26 0 0.021 0.020 0.022 0.020 0.022 14,331,000 290,415 0.0203 0.831 0.792 0.871 0.792 0.871 362,046 0.8021 -4.55%
2018-10-25 0 0.022 0.022 0.024 0.021 0.022 1,872,540 40,001 0.0214 0.871 0.871 0.950 0.831 0.871 47,306 0.8456 0.00%
2018-10-24 0 0.022 0.022 0.023 0.022 0.022 180,600 3,970 0.0220 0.871 0.871 0.910 0.871 0.871 4,563 0.8701 0.00%
2018-10-23 0 0.022 0.022 0.023 0.022 0.023 3,072,000 70,494 0.0229 0.871 0.871 0.910 0.871 0.910 77,608 0.9083 -4.35%
2018-10-22 0 0.023 0.023 0.025 0.023 0.025 1,229,400 29,052 0.0236 0.910 0.910 0.990 0.910 0.990 31,059 0.9354 0.00%
2018-10-19 0 0.023 0.023 0.026 0.023 0.024 912,600 21,090 0.0231 0.910 0.910 1.029 0.910 0.950 23,055 0.9148 0.00%
2018-10-18 0 0.023 0.022 0.024 0.023 0.024 54,000 1,248 0.0231 0.910 0.871 0.950 0.910 0.950 1,364 0.9148 -4.17%
2018-10-16 0 0.024 0.022 0.024 0.024 0.024 600,000 14,400 0.0240 0.950 0.871 0.950 0.950 0.950 15,158 0.9500 4.35%
2018-10-15 0 0.023 0.023 0.024 0.023 0.023 164,666 3,773 0.0229 0.910 0.910 0.950 0.910 0.910 4,160 0.9070 -4.17%
2018-10-12 0 0.024 0.023 0.024 0.021 0.024 1,998,000 44,439 0.0222 0.950 0.910 0.950 0.831 0.950 50,476 0.8804 4.35%
2018-10-11 0 0.023 0.023 0.024 0.022 0.024 962,400 21,466 0.0223 0.910 0.910 0.950 0.871 0.950 24,313 0.8829 -4.17%
2018-10-10 0 0.024 0.024 0.025 0.024 0.024 318,733 7,624 0.0239 0.950 0.950 0.990 0.950 0.950 8,052 0.9468 0.00%
2018-10-09 0 0.024 0.024 0.025 0.024 0.025 1,150,200 28,127 0.0245 0.950 0.950 0.990 0.950 0.990 29,058 0.9680 -4.00%
2018-10-08 0 0.025 0.024 0.025 0.024 0.025 1,836,600 45,592 0.0248 0.990 0.950 0.990 0.950 0.990 46,398 0.9826 0.00%
2018-10-05 0 0.025 0.024 0.026 0.025 0.026 486,000 12,297 0.0253 0.990 0.950 1.029 0.990 1.029 12,278 1.0016 -3.85%
2018-10-04 0 0.026 0.025 0.026 0.025 0.026 3,069,000 77,727 0.0253 1.029 0.990 1.029 0.990 1.029 77,533 1.0025 0.00%
2018-10-03 0 0.026 0.025 0.026 0.025 0.026 2,520,000 63,123 0.0250 1.029 0.990 1.029 0.990 1.029 63,663 0.9915 4.00%
2018-10-02 0 0.025 0.025 0.026 0.025 0.025 1,722,000 43,050 0.0250 0.990 0.990 1.029 0.990 0.990 43,503 0.9896 -3.85%
2018-09-28 0 0.026 0.026 0.027 0.025 0.027 245,466 6,259 0.0255 1.029 1.029 1.069 0.990 1.069 6,201 1.0093 -3.70%
2018-09-27 0 0.027 0.026 0.027 0.025 0.027 867,000 22,446 0.0259 1.069 1.029 1.069 0.990 1.069 21,903 1.0248 3.85%
2018-09-26 0 0.026 0.026 0.027 0.026 0.026 2,184,000 56,784 0.0260 1.029 1.029 1.069 1.029 1.029 55,175 1.0292 0.00%
2018-09-24 0 0.026 0.026 0.027 0.026 0.027 1,578,000 42,027 0.0266 1.029 1.029 1.069 1.029 1.069 39,865 1.0542 -3.70%
2018-09-21 0 0.027 0.026 0.027 0.026 0.027 582,007 15,249 0.0262 1.069 1.029 1.069 1.029 1.069 14,703 1.0371 0.00%
2018-09-20 0 0.027 0.026 0.029 - - 0 0 - 1.069 1.029 1.148 - - 0 - 0.00%
2018-09-19 0 0.027 0.027 0.028 0.027 0.028 220,800 5,979 0.0271 1.069 1.069 1.108 1.069 1.108 5,578 1.0719 0.00%
2018-09-18 0 0.027 0.027 0.028 0.027 0.027 183,000 4,941 0.0270 1.069 1.069 1.108 1.069 1.069 4,623 1.0688 0.00%
2018-09-17 0 0.027 0.026 0.028 0.026 0.027 903,366 24,384 0.0270 1.069 1.029 1.108 1.029 1.069 22,822 1.0684 -3.57%
2018-09-14 0 0.028 0.027 0.028 0.026 0.028 2,553,000 68,061 0.0267 1.108 1.069 1.108 1.029 1.108 64,497 1.0553 7.69%
2018-09-13 0 0.026 0.026 0.027 0.026 0.027 624,000 16,722 0.0268 1.029 1.029 1.069 1.029 1.069 15,764 1.0608 0.00%
2018-09-12 0 0.026 0.026 0.027 0.026 0.026 2,628,000 68,328 0.0260 1.029 1.029 1.069 1.029 1.029 66,392 1.0292 0.00%
2018-09-11 0 0.026 0.026 0.027 0.026 0.028 8,355,000 222,873 0.0267 1.029 1.029 1.069 1.029 1.108 211,074 1.0559 -3.70%
2018-09-10 0 0.027 0.027 0.028 0.027 0.027 1,065,608 28,767 0.0270 1.069 1.069 1.108 1.069 1.069 26,921 1.0686 0.00%
2018-09-07 0 0.027 0.027 0.028 0.027 0.029 1,495,200 41,130 0.0275 1.069 1.069 1.108 1.069 1.148 37,773 1.0889 -6.90%
2018-09-06 0 0.029 0.028 0.029 0.027 0.034 24,065,400 708,854 0.0295 1.148 1.108 1.148 1.069 1.346 607,968 1.1659 3.57%
2018-09-05 0 0.028 0.027 0.028 0.027 0.029 4,087,208 114,420 0.0280 1.108 1.069 1.108 1.069 1.148 103,256 1.1081 -3.45%
2018-09-04 0 0.029 0.028 0.029 0.027 0.029 1,695,026 47,682 0.0281 1.148 1.108 1.148 1.069 1.148 42,822 1.1135 3.57%
2018-09-03 0 0.028 0.027 0.028 0.027 0.029 1,890,600 52,848 0.0280 1.108 1.069 1.108 1.069 1.148 47,763 1.1065 0.00%
2018-08-31 0 0.028 0.027 0.028 0.027 0.028 1,359,400 37,005 0.0272 1.108 1.069 1.108 1.069 1.108 34,343 1.0775 -3.45%
2018-08-30 0 0.029 0.028 0.029 0.028 0.029 26,400 729 0.0276 1.148 1.108 1.148 1.108 1.148 667 1.0930 0.00%
2018-08-29 0 0.029 0.028 0.029 0.028 0.029 500,400 14,046 0.0281 1.148 1.108 1.148 1.108 1.148 12,642 1.1111 3.57%
2018-08-28 0 0.028 0.028 0.029 0.027 0.029 3,144,333 88,126 0.0280 1.108 1.108 1.148 1.069 1.148 79,436 1.1094 0.00%
2018-08-27 0 0.028 0.028 0.029 0.028 0.029 7,284,600 207,126 0.0284 1.108 1.108 1.148 1.108 1.148 184,032 1.1255 0.00%
2018-08-24 0 0.028 0.027 0.029 0.028 0.029 7,311,000 204,726 0.0280 1.108 1.069 1.148 1.108 1.148 184,699 1.1084 -3.45%
2018-08-23 0 0.029 0.028 0.029 0.028 0.031 19,257,000 581,811 0.0302 1.148 1.108 1.148 1.108 1.227 486,493 1.1959 0.00%
2018-08-22 0 0.029 0.029 0.030 0.028 0.029 1,498,933 42,069 0.0281 1.148 1.148 1.187 1.108 1.148 37,868 1.1109 3.57%
2018-08-21 0 0.028 0.028 0.030 0.028 0.030 285,000 8,166 0.0287 1.108 1.108 1.187 1.108 1.187 7,200 1.1342 -6.67%
2018-08-20 0 0.030 0.029 0.030 0.028 0.030 879,000 25,521 0.0290 1.187 1.148 1.187 1.108 1.187 22,206 1.1493 3.45%
2018-08-17 0 0.029 0.029 0.030 0.029 0.029 1,370,400 39,729 0.0290 1.148 1.148 1.187 1.148 1.148 34,621 1.1476 0.00%
2018-08-16 0 0.029 0.028 0.029 0.028 0.030 1,890,000 54,123 0.0286 1.148 1.108 1.148 1.108 1.187 47,747 1.1335 -6.45%
2018-08-15 0 0.031 0.029 0.031 0.028 0.031 7,543,800 220,920 0.0293 1.227 1.148 1.227 1.108 1.227 190,580 1.1592 3.33%
2018-08-14 0 0.030 0.029 0.030 0.029 0.032 748,200 22,044 0.0295 1.187 1.148 1.187 1.148 1.267 18,902 1.1662 -6.25%
2018-08-13 0 0.032 0.030 0.032 0.029 0.032 2,701,200 81,759 0.0303 1.267 1.187 1.267 1.148 1.267 68,241 1.1981 0.00%
2018-08-10 0 0.032 0.030 0.032 0.028 0.032 4,215,006 126,711 0.0301 1.267 1.187 1.267 1.108 1.267 106,484 1.1899 14.29%
2018-08-09 0 0.028 0.028 0.029 0.028 0.029 2,253,000 63,735 0.0283 1.108 1.108 1.148 1.108 1.148 56,918 1.1198 0.00%
2018-08-08 0 0.028 0.028 0.029 0.028 0.029 6,586,400 184,649 0.0280 1.108 1.108 1.148 1.108 1.148 166,393 1.1097 -3.45%
2018-08-07 0 0.029 0.028 0.029 0.027 0.030 3,999,000 113,385 0.0284 1.148 1.108 1.148 1.069 1.187 101,027 1.1223 -3.33%
2018-08-06 0 0.030 0.029 0.030 0.029 0.030 1,150,800 33,366 0.0290 1.187 1.148 1.187 1.148 1.187 29,073 1.1477 0.00%
2018-08-03 0 0.030 0.030 0.031 0.029 0.031 1,743,000 52,296 0.0300 1.187 1.187 1.227 1.148 1.227 44,034 1.1876 0.00%
2018-08-02 0 0.030 0.029 0.031 0.029 0.033 8,725,677 261,480 0.0300 1.187 1.148 1.227 1.148 1.306 220,438 1.1862 -3.23%
2018-08-01 0 0.031 0.031 0.032 0.030 0.035 14,787,193 482,269 0.0326 1.227 1.227 1.267 1.187 1.385 373,571 1.2910 -6.06%
2018-07-31 0 0.033 0.031 0.033 0.029 0.033 9,783,000 299,112 0.0306 1.306 1.227 1.306 1.148 1.306 247,149 1.2102 17.86%
2018-07-30 0 0.028 0.027 0.029 0.027 0.030 1,879,800 52,877 0.0281 1.108 1.069 1.148 1.069 1.187 47,490 1.1134 -6.67%
2018-07-27 0 0.030 0.028 0.030 0.028 0.032 2,769,000 81,243 0.0293 1.187 1.108 1.187 1.108 1.267 69,954 1.1614 3.45%
2018-07-26 0 0.029 0.027 0.029 0.027 0.029 5,005,800 137,533 0.0275 1.148 1.069 1.148 1.069 1.148 126,462 1.0875 3.57%
2018-07-25 0 0.028 0.027 0.028 0.028 0.029 2,112,000 59,145 0.0280 1.108 1.069 1.108 1.108 1.148 53,356 1.1085 0.00%
2018-07-24 0 0.028 0.027 0.029 0.028 0.029 8,526,133 240,672 0.0282 1.108 1.069 1.148 1.108 1.148 215,397 1.1173 0.00%
2018-07-23 0 0.028 0.028 0.029 0.028 0.028 1,908,000 53,424 0.0280 1.108 1.108 1.148 1.108 1.108 48,202 1.1083 -3.45%
2018-07-20 0 0.029 0.028 0.029 0.027 0.029 6,255,000 174,804 0.0279 1.148 1.108 1.148 1.069 1.148 158,021 1.1062 0.00%
2018-07-19 0 0.029 0.029 0.030 0.029 0.030 909,000 27,240 0.0300 1.148 1.148 1.187 1.148 1.187 22,964 1.1862 0.00%
2018-07-18 0 0.029 0.029 0.030 0.029 0.030 1,305,000 37,866 0.0290 1.148 1.148 1.187 1.148 1.187 32,968 1.1486 0.00%
2018-07-17 0 0.029 0.028 0.029 0.029 0.029 1,740,000 50,460 0.0290 1.148 1.108 1.148 1.148 1.148 43,958 1.1479 -3.33%
2018-07-16 0 0.030 0.029 0.031 0.028 0.031 12,210,001 361,317 0.0296 1.187 1.148 1.227 1.108 1.227 308,463 1.1713 0.00%
2018-07-13 0 0.030 0.030 0.031 0.029 0.031 1,645,800 49,691 0.0302 1.187 1.187 1.227 1.148 1.227 41,578 1.1951 0.00%
2018-07-12 0 0.030 0.029 0.030 0.029 0.031 8,273,400 249,106 0.0301 1.187 1.148 1.187 1.148 1.227 209,012 1.1918 0.00%
2018-07-11 0 0.030 0.030 0.031 0.030 0.031 4,191,000 127,080 0.0303 1.187 1.187 1.227 1.187 1.227 105,878 1.2003 -6.25%
2018-07-10 0 0.032 0.031 0.032 0.030 0.035 23,806,800 773,676 0.0325 1.267 1.227 1.267 1.187 1.385 601,435 1.2864 3.23%
2018-07-09 0 0.031 0.030 0.031 0.030 0.031 3,898,200 119,452 0.0306 1.227 1.187 1.227 1.187 1.227 98,481 1.2129 0.00%
2018-07-06 0 0.031 0.030 0.031 0.030 0.032 2,140,800 65,928 0.0308 1.227 1.187 1.227 1.187 1.267 54,083 1.2190 -3.13%
2018-07-05 0 0.032 0.031 0.032 0.031 0.032 5,154,672 163,419 0.0317 1.267 1.227 1.267 1.227 1.267 130,223 1.2549 -3.03%
2018-07-04 0 0.033 0.032 0.033 0.032 0.033 2,137,800 70,289 0.0329 1.306 1.267 1.306 1.267 1.306 54,008 1.3015 -2.94%
2018-07-03 0 0.034 0.033 0.034 0.032 0.034 13,236,600 441,147 0.0333 1.346 1.306 1.346 1.267 1.346 334,398 1.3192 0.00%
2018-06-29 0 0.034 0.033 0.034 0.033 0.034 2,341,803 78,153 0.0334 1.346 1.306 1.346 1.306 1.346 59,161 1.3210 0.00%
2018-06-28 0 0.034 0.033 0.034 0.032 0.034 5,151,600 169,693 0.0329 1.346 1.306 1.346 1.267 1.346 130,146 1.3039 -2.86%
2018-06-27 0 0.035 0.034 0.035 0.033 0.037 7,575,001 266,557 0.0352 1.385 1.346 1.385 1.306 1.465 191,368 1.3929 0.00%
2018-06-26 0 0.035 0.035 0.036 0.034 0.036 7,687,200 266,442 0.0347 1.385 1.385 1.425 1.346 1.425 194,203 1.3720 -10.26%
2018-06-25 0 0.039 0.032 0.037 0.032 0.039 37,695,000 1,360,644 0.0361 1.544 1.267 1.465 1.267 1.544 952,295 1.4288 2.63%
2018-06-22 0 0.038 0.035 0.038 0.033 0.038 18,993,600 680,668 0.0358 1.504 1.385 1.504 1.306 1.504 479,838 1.4185 11.76%
2018-06-21 0 0.034 0.034 0.035 0.034 0.036 14,237,400 499,251 0.0351 1.346 1.346 1.385 1.346 1.425 359,682 1.3880 -10.53%
2018-06-20 0 0.038 0.038 0.039 0.034 0.039 28,893,912 1,061,848 0.0367 1.504 1.504 1.544 1.346 1.544 729,951 1.4547 2.70%
2018-06-19 0 0.037 0.034 0.037 0.031 0.037 78,776,600 2,723,594 0.0346 1.465 1.346 1.465 1.227 1.465 1,990,146 1.3685 2.78%
2018-06-15 0 0.036 0.033 0.036 0.026 0.036 86,338,000 2,640,405 0.0306 1.425 1.306 1.425 1.029 1.425 2,181,171 1.2105 16.13%
2018-06-14 0 0.031 0.031 0.032 0.030 0.047 129,288,995 4,549,596 0.0352 1.227 1.227 1.267 1.187 1.860 3,266,248 1.3929 -27.91%
2018-06-13 0 0.043 0.042 0.043 0.043 0.045 6,509,400 284,596 0.0437 1.702 1.662 1.702 1.702 1.781 164,448 1.7306 -8.51%
2018-06-12 0 0.047 0.042 0.045 0.042 0.047 34,825,800 1,543,349 0.0443 1.860 1.662 1.781 1.662 1.860 879,810 1.7542 0.00%
2018-06-11 0 0.047 0.041 0.044 0.041 0.047 26,488,995 1,158,951 0.0438 1.860 1.623 1.742 1.623 1.860 669,196 1.7319 0.00%
2018-06-08 0 0.047 0.046 0.047 0.038 0.048 20,881,200 895,353 0.0429 1.860 1.821 1.860 1.504 1.900 527,525 1.6973 11.90%
2018-06-07 0 0.042 0.038 0.042 0.038 0.042 6,213,000 246,549 0.0397 1.662 1.504 1.662 1.504 1.662 156,960 1.5708 0.00%
2018-06-06 0 0.042 0.039 0.042 0.037 0.042 12,283,200 486,792 0.0396 1.662 1.544 1.662 1.465 1.662 310,312 1.5687 10.53%
2018-06-05 0 0.038 0.038 0.039 0.036 0.039 3,903,002 145,647 0.0373 1.504 1.504 1.544 1.425 1.544 98,602 1.4771 0.00%
2018-06-04 0 0.038 0.037 0.038 0.036 0.039 12,114,949 448,598 0.0370 1.504 1.465 1.504 1.425 1.544 306,062 1.4657 -2.56%
2018-06-01 0 0.039 0.037 0.039 0.037 0.039 849,026 32,259 0.0380 1.544 1.465 1.544 1.465 1.544 21,449 1.5040 0.00%
2018-05-31 0 0.039 0.036 0.039 0.037 0.039 912,000 33,882 0.0372 1.544 1.425 1.544 1.465 1.544 23,040 1.4706 0.00%
2018-05-30 0 0.039 0.037 0.039 0.037 0.039 6,999,000 263,472 0.0376 1.544 1.465 1.544 1.465 1.544 176,817 1.4901 0.00%
2018-05-29 0 0.039 0.038 0.040 0.038 0.040 7,164,000 272,814 0.0381 1.544 1.504 1.583 1.504 1.583 180,985 1.5074 -2.50%
2018-05-28 0 0.040 0.039 0.040 0.038 0.040 1,548,600 60,578 0.0391 1.583 1.544 1.583 1.504 1.583 39,123 1.5484 2.56%
2018-05-25 0 0.039 0.039 0.040 0.038 0.039 5,255,541 202,852 0.0386 1.544 1.544 1.583 1.504 1.544 132,772 1.5278 -4.88%
2018-05-24 0 0.041 0.038 0.039 0.038 0.041 9,190,200 359,997 0.0392 1.623 1.504 1.544 1.504 1.623 232,173 1.5506 0.00%
2018-05-23 0 0.041 0.040 0.041 0.040 0.041 105,000 4,302 0.0410 1.623 1.583 1.623 1.583 1.623 2,653 1.6218 -2.38%
2018-05-21 0 0.042 0.039 0.042 0.039 0.042 10,489,200 418,259 0.0399 1.662 1.544 1.662 1.544 1.662 264,990 1.5784 0.00%
2018-05-18 0 0.042 0.039 0.040 0.039 0.042 6,362,400 252,118 0.0396 1.662 1.544 1.583 1.544 1.662 160,734 1.5685 0.00%
2018-05-17 0 0.042 0.041 0.042 0.040 0.043 4,935,690 202,383 0.0410 1.662 1.623 1.662 1.583 1.702 124,691 1.6231 -6.67%
2018-05-16 0 0.045 0.038 0.045 0.038 0.045 19,441,240 784,665 0.0404 1.781 1.504 1.781 1.504 1.781 491,147 1.5976 7.14%
2018-05-15 0 0.042 0.040 0.042 0.040 0.042 2,248,200 91,648 0.0408 1.662 1.583 1.662 1.583 1.662 56,797 1.6136 0.00%
2018-05-14 0 0.042 0.040 0.042 0.040 0.049 32,308,934 1,368,467 0.0424 1.662 1.583 1.662 1.583 1.940 816,226 1.6766 0.00%
2018-05-11 0 0.042 0.040 0.043 0.040 0.042 13,104,000 532,089 0.0406 1.662 1.583 1.702 1.583 1.662 331,048 1.6073 0.00%
2018-05-10 0 0.042 0.041 0.042 0.040 0.042 3,955,800 161,604 0.0409 1.662 1.623 1.662 1.583 1.662 99,936 1.6171 0.00%
2018-05-09 0 0.042 0.040 0.042 0.040 0.042 522,002 21,573 0.0413 1.662 1.583 1.662 1.583 1.662 13,187 1.6359 0.00%
2018-05-08 0 0.042 0.040 0.042 0.040 0.042 4,928,666 201,204 0.0408 1.662 1.583 1.662 1.583 1.662 124,514 1.6159 5.00%
2018-05-07 0 0.040 0.040 0.041 0.040 0.041 731,400 29,540 0.0404 1.583 1.583 1.623 1.583 1.623 18,477 1.5987 -2.44%
2018-05-04 0 0.041 0.040 0.041 0.041 0.042 2,808,040 116,599 0.0415 1.623 1.583 1.623 1.623 1.662 70,940 1.6436 0.00%
2018-05-03 0 0.041 0.040 0.041 0.041 0.044 3,363,000 139,560 0.0415 1.623 1.583 1.623 1.623 1.742 84,960 1.6427 -2.38%
2018-05-02 0 0.042 0.041 0.042 0.041 0.043 1,161,000 47,652 0.0410 1.662 1.623 1.662 1.623 1.702 29,331 1.6247 -2.33%
2018-04-30 0 0.043 0.040 0.043 0.039 0.043 19,629,600 802,887 0.0409 1.702 1.583 1.702 1.544 1.702 495,906 1.6190 7.50%
2018-04-27 0 0.040 0.040 0.041 0.040 0.041 2,772,000 110,990 0.0400 1.583 1.583 1.623 1.583 1.623 70,029 1.5849 0.00%
2018-04-26 0 0.040 0.040 0.041 0.040 0.044 14,316,600 587,410 0.0410 1.583 1.583 1.623 1.583 1.742 361,683 1.6241 0.00%
2018-04-25 0 0.040 0.040 0.041 0.040 0.043 8,751,600 354,366 0.0405 1.583 1.583 1.623 1.583 1.702 221,093 1.6028 -4.76%
2018-04-24 0 0.042 0.041 0.042 0.041 0.043 7,395,400 310,797 0.0420 1.662 1.623 1.662 1.623 1.702 186,831 1.6635 -8.70%
2018-04-23 0 0.046 0.041 0.046 0.038 0.046 12,211,224 508,322 0.0416 1.821 1.623 1.821 1.504 1.821 308,494 1.6478 9.52%
2018-04-20 0 0.042 0.038 0.042 0.038 0.042 10,512,000 421,206 0.0401 1.662 1.504 1.662 1.504 1.662 265,566 1.5861 0.00%
2018-04-19 0 0.042 0.040 0.041 0.039 0.042 2,640,000 105,876 0.0401 1.662 1.583 1.623 1.544 1.662 66,695 1.5875 0.00%
2018-04-18 0 0.042 0.038 0.042 0.037 0.042 6,466,800 253,789 0.0392 1.662 1.504 1.662 1.465 1.662 163,372 1.5534 10.53%
2018-04-17 0 0.038 0.038 0.039 0.038 0.039 331,200 12,558 0.0379 1.504 1.504 1.544 1.504 1.544 8,367 1.5009 0.00%
2018-04-16 0 0.038 0.038 0.039 0.037 0.039 3,586,800 135,346 0.0377 1.504 1.504 1.544 1.465 1.544 90,614 1.4937 -2.56%
2018-04-13 0 0.039 0.038 0.039 0.038 0.040 16,470,000 632,547 0.0384 1.544 1.504 1.544 1.504 1.583 416,084 1.5202 -2.50%
2018-04-12 0 0.040 0.039 0.040 0.038 0.040 7,610,400 295,693 0.0389 1.583 1.544 1.583 1.504 1.583 192,263 1.5380 0.00%
2018-04-11 0 0.040 0.039 0.040 0.039 0.040 3,408,000 135,522 0.0398 1.583 1.544 1.583 1.544 1.583 86,097 1.5741 -2.44%
2018-04-10 0 0.041 0.039 0.041 0.039 0.041 4,575,600 184,377 0.0403 1.623 1.544 1.623 1.544 1.623 115,594 1.5950 2.50%
2018-04-09 0 0.040 0.040 0.041 0.039 0.041 6,507,000 260,367 0.0400 1.583 1.583 1.623 1.544 1.623 164,387 1.5839 -2.44%
2018-04-06 0 0.041 0.040 0.041 0.040 0.043 17,948,730 736,206 0.0410 1.623 1.583 1.623 1.583 1.702 453,442 1.6236 -8.89%
2018-04-04 0 0.045 0.044 0.045 0.043 0.046 2,518,800 109,829 0.0436 1.781 1.742 1.781 1.702 1.821 63,633 1.7260 2.27%
2018-04-03 0 0.044 0.044 0.046 0.043 0.044 4,242,600 184,722 0.0435 1.742 1.742 1.821 1.702 1.742 107,181 1.7235 0.00%
2018-03-29 0 0.044 0.044 0.045 0.044 0.046 6,966,000 308,037 0.0442 1.742 1.742 1.781 1.742 1.821 175,983 1.7504 -2.22%
2018-03-28 0 0.045 0.045 0.046 0.044 0.046 11,485,800 516,855 0.0450 1.781 1.781 1.821 1.742 1.821 290,168 1.7812 0.00%
2018-03-27 0 0.045 0.045 0.046 0.045 0.049 7,177,200 328,381 0.0458 1.781 1.781 1.821 1.781 1.940 181,319 1.8111 -4.26%
2018-03-26 0 0.047 0.046 0.048 0.043 0.051 54,022,200 2,550,616 0.0472 1.860 1.821 1.900 1.702 2.019 1,364,771 1.8689 6.82%
2018-03-23 0 0.044 0.043 0.044 0.042 0.045 8,767,800 381,959 0.0436 1.742 1.702 1.742 1.662 1.781 221,502 1.7244 0.00%
2018-03-22 0 0.044 0.044 0.045 0.044 0.047 16,395,600 738,356 0.0450 1.742 1.742 1.781 1.742 1.860 414,205 1.7826 -6.38%
2018-03-21 0 0.047 0.046 0.047 0.045 0.051 55,567,800 2,733,878 0.0492 1.860 1.821 1.860 1.781 2.019 1,403,818 1.9475 4.44%
2018-03-20 0 0.045 0.045 0.046 0.044 0.048 8,041,466 363,708 0.0452 1.781 1.781 1.821 1.742 1.900 203,153 1.7903 -2.17%
2018-03-19 0 0.046 0.046 0.047 0.042 0.051 61,849,800 2,929,781 0.0474 1.821 1.821 1.860 1.662 2.019 1,562,521 1.8750 6.98%
2018-03-16 0 0.043 0.043 0.044 0.040 0.046 32,077,199 1,393,397 0.0434 1.702 1.702 1.742 1.583 1.821 810,371 1.7195 7.50%
2018-03-15 0 0.040 0.040 0.041 0.039 0.040 2,994,000 118,938 0.0397 1.583 1.583 1.623 1.544 1.583 75,638 1.5725 0.00%
2018-03-14 0 0.040 0.039 0.040 0.039 0.040 4,164,800 163,715 0.0393 1.583 1.544 1.583 1.544 1.583 105,216 1.5560 0.00%
2018-03-13 0 0.040 0.039 0.040 0.039 0.041 7,462,200 293,982 0.0394 1.583 1.544 1.583 1.544 1.623 188,519 1.5594 2.56%
2018-03-12 0 0.039 0.039 0.040 0.039 0.040 5,241,155 206,995 0.0395 1.544 1.544 1.583 1.544 1.583 132,408 1.5633 -2.50%
2018-03-09 0 0.040 0.039 0.040 0.039 0.040 3,118,807 122,555 0.0393 1.583 1.544 1.583 1.544 1.583 78,791 1.5554 0.00%
2018-03-08 0 0.040 0.039 0.040 0.039 0.040 7,212,000 284,715 0.0395 1.583 1.544 1.583 1.544 1.583 182,198 1.5627 5.26%
2018-03-07 0 0.038 0.038 0.039 0.038 0.039 8,493,000 329,433 0.0388 1.504 1.504 1.544 1.504 1.544 214,560 1.5354 -2.56%
2018-03-06 0 0.039 0.039 0.040 0.038 0.041 7,545,000 298,486 0.0396 1.544 1.544 1.583 1.504 1.623 190,611 1.5659 -2.50%
2018-03-05 0 0.040 0.039 0.040 0.037 0.041 13,599,600 532,051 0.0391 1.583 1.544 1.583 1.465 1.623 343,569 1.5486 8.11%
2018-03-02 0 0.037 0.037 0.038 0.037 0.039 3,906,000 147,618 0.0378 1.465 1.465 1.504 1.465 1.544 98,678 1.4960 -2.63%
2018-03-01 0 0.038 0.038 0.039 0.037 0.039 6,915,600 266,374 0.0385 1.504 1.504 1.544 1.465 1.544 174,710 1.5247 -2.56%
2018-02-28 0 0.039 0.037 0.039 0.037 0.039 3,014,333 111,521 0.0370 1.544 1.465 1.544 1.465 1.544 76,152 1.4645 2.63%
2018-02-27 0 0.038 0.038 0.039 0.038 0.040 3,992,400 152,631 0.0382 1.504 1.504 1.544 1.504 1.583 100,861 1.5133 -5.00%
2018-02-26 0 0.040 0.039 0.041 0.038 0.040 1,716,000 66,919 0.0390 1.583 1.544 1.623 1.504 1.583 43,352 1.5436 2.56%
2018-02-23 0 0.039 0.039 0.040 0.038 0.040 1,061,400 41,455 0.0391 1.544 1.544 1.583 1.504 1.583 26,814 1.5460 -2.50%
2018-02-22 0 0.040 0.039 0.040 0.038 0.042 4,602,000 179,526 0.0390 1.583 1.544 1.583 1.504 1.662 116,261 1.5442 -2.44%
2018-02-21 0 0.041 0.039 0.041 0.038 0.043 8,327,400 333,105 0.0400 1.623 1.544 1.623 1.504 1.702 210,376 1.5834 10.81%
2018-02-20 0 0.037 0.037 0.038 0.037 0.039 1,480,200 55,541 0.0375 1.465 1.465 1.504 1.465 1.544 37,395 1.4853 -5.13%
2018-02-15 0 0.039 0.038 0.040 0.036 0.039 7,749,600 298,474 0.0385 1.544 1.504 1.583 1.425 1.544 195,779 1.5245 5.41%
2018-02-14 0 0.037 0.036 0.037 0.036 0.037 5,854,200 216,434 0.0370 1.465 1.425 1.465 1.425 1.465 147,896 1.4634 2.78%
2018-02-13 0 0.036 0.035 0.036 0.036 0.038 9,015,533 329,187 0.0365 1.425 1.385 1.425 1.425 1.504 227,761 1.4453 -2.70%
2018-02-12 0 0.037 0.037 0.038 0.036 0.038 3,213,666 120,310 0.0374 1.465 1.465 1.504 1.425 1.504 81,187 1.4819 0.00%
2018-02-09 0 0.037 0.036 0.037 0.036 0.038 15,438,905 567,136 0.0367 1.465 1.425 1.465 1.425 1.504 390,035 1.4541 -5.13%
2018-02-08 0 0.039 0.037 0.039 0.037 0.039 2,715,000 104,712 0.0386 1.544 1.465 1.544 1.465 1.544 68,589 1.5266 2.63%
2018-02-07 0 0.038 0.038 0.039 0.037 0.039 12,344,598 473,005 0.0383 1.504 1.504 1.544 1.465 1.544 311,864 1.5167 0.00%
2018-02-06 0 0.038 0.037 0.038 0.037 0.039 14,656,533 550,784 0.0376 1.504 1.465 1.504 1.465 1.544 370,270 1.4875 -5.00%
2018-02-05 0 0.040 0.039 0.040 0.037 0.040 17,307,066 664,418 0.0384 1.583 1.544 1.583 1.465 1.583 437,231 1.5196 -4.76%
2018-02-02 0 0.042 0.041 0.042 0.040 0.043 11,910,000 495,414 0.0416 1.662 1.623 1.662 1.583 1.702 300,884 1.6465 -4.55%
2018-02-01 0 0.044 0.044 0.045 0.042 0.048 44,920,800 2,018,497 0.0449 1.742 1.742 1.781 1.662 1.900 1,134,841 1.7787 4.76%
2018-01-31 0 0.042 0.041 0.042 0.039 0.043 15,567,000 634,131 0.0407 1.662 1.623 1.662 1.544 1.702 393,272 1.6125 7.69%
2018-01-30 0 0.039 0.039 0.040 0.039 0.041 13,443,000 532,449 0.0396 1.544 1.544 1.583 1.544 1.623 339,613 1.5678 -2.50%
2018-01-29 0 0.040 0.039 0.040 0.039 0.041 6,323,400 249,103 0.0394 1.583 1.544 1.583 1.544 1.623 159,749 1.5593 2.56%
2018-01-26 0 0.039 0.039 0.040 0.039 0.041 3,933,299 154,362 0.0392 1.544 1.544 1.583 1.544 1.623 99,368 1.5534 0.00%
2018-01-25 0 0.039 0.039 0.040 0.039 0.041 1,500,666 60,073 0.0400 1.544 1.544 1.583 1.544 1.623 37,912 1.5846 0.00%
2018-01-24 0 0.039 0.039 0.042 0.039 0.041 4,431,000 176,869 0.0399 1.544 1.544 1.662 1.544 1.623 111,941 1.5800 -4.88%
2018-01-23 0 0.041 0.041 0.042 0.040 0.042 2,236,800 89,416 0.0400 1.623 1.623 1.662 1.583 1.662 56,509 1.5823 2.50%
2018-01-22 0 0.040 0.040 0.041 0.039 0.042 1,793,149 71,740 0.0400 1.583 1.583 1.623 1.544 1.662 45,301 1.5836 0.00%
2018-01-19 0 0.040 0.039 0.040 0.039 0.040 4,402,818 173,078 0.0393 1.583 1.544 1.583 1.544 1.583 111,229 1.5560 2.56%
2018-01-18 0 0.039 0.039 0.040 0.039 0.042 3,013,400 119,569 0.0397 1.544 1.544 1.583 1.544 1.662 76,128 1.5706 -4.88%
2018-01-17 0 0.041 0.040 0.041 0.039 0.041 4,113,933 164,913 0.0401 1.623 1.583 1.623 1.544 1.623 103,931 1.5868 0.00%
2018-01-16 0 0.041 0.040 0.041 0.039 0.044 12,799,200 527,578 0.0412 1.623 1.583 1.623 1.544 1.742 323,348 1.6316 5.13%
2018-01-15 0 0.039 0.039 0.041 0.039 0.042 5,563,893 223,687 0.0402 1.544 1.544 1.623 1.544 1.662 140,562 1.5914 -4.88%
2018-01-12 0 0.041 0.039 0.041 0.039 0.041 5,441,365 218,239 0.0401 1.623 1.544 1.623 1.544 1.623 137,466 1.5876 0.00%
2018-01-11 0 0.041 0.040 0.042 0.038 0.043 21,291,146 866,110 0.0407 1.623 1.583 1.662 1.504 1.702 537,882 1.6102 7.89%
2018-01-10 0 0.038 0.038 0.039 0.037 0.039 13,866,103 518,693 0.0374 1.504 1.504 1.544 1.465 1.544 350,302 1.4807 -2.56%
2018-01-09 0 0.039 0.038 0.039 0.038 0.040 13,072,800 501,687 0.0384 1.544 1.504 1.544 1.504 1.583 330,260 1.5191 5.41%
2018-01-08 0 0.037 0.037 0.038 0.037 0.039 5,968,362 223,489 0.0374 1.465 1.465 1.504 1.465 1.544 150,780 1.4822 -5.13%
2018-01-05 0 0.039 0.038 0.039 0.038 0.040 9,816,007 382,618 0.0390 1.544 1.504 1.544 1.504 1.583 247,983 1.5429 0.00%
2018-01-04 0 0.039 0.039 0.040 0.036 0.042 49,267,600 1,884,410 0.0382 1.544 1.544 1.583 1.425 1.662 1,244,655 1.5140 8.33%
2018-01-03 0 0.036 0.036 0.037 0.033 0.039 23,355,000 864,186 0.0370 1.425 1.425 1.465 1.306 1.544 590,021 1.4647 -7.69%
2018-01-02 0 0.039 0.038 0.039 0.037 0.039 3,957,598 152,023 0.0384 1.544 1.504 1.544 1.465 1.544 99,981 1.5205 -2.50%
2017-12-29 0 0.040 0.039 0.040 0.038 0.042 34,104,000 1,351,059 0.0396 1.583 1.544 1.583 1.504 1.662 861,575 1.5681 5.26%
2017-12-28 0 0.038 0.038 0.039 0.037 0.040 6,649,202 253,053 0.0381 1.504 1.504 1.544 1.465 1.583 167,980 1.5064 0.00%
2017-12-27 0 0.038 0.037 0.038 0.036 0.039 5,641,466 208,744 0.0370 1.504 1.465 1.504 1.425 1.544 142,521 1.4647 2.70%
2017-12-22 0 0.037 0.037 0.038 0.036 0.038 2,048,000 76,919 0.0376 1.465 1.465 1.504 1.425 1.504 51,739 1.4867 -2.63%
2017-12-21 0 0.038 0.038 0.040 0.036 0.040 2,910,006 111,906 0.0385 1.504 1.504 1.583 1.425 1.583 73,516 1.5222 -2.56%
2017-12-20 0 0.039 0.039 0.040 0.037 0.040 5,394,000 204,603 0.0379 1.544 1.544 1.583 1.465 1.583 136,269 1.5015 2.63%
2017-12-19 0 0.038 0.037 0.038 0.036 0.039 4,223,133 159,597 0.0378 1.504 1.465 1.504 1.425 1.544 106,690 1.4959 5.56%
2017-12-18 0 0.036 0.036 0.037 0.036 0.038 2,635,200 96,921 0.0368 1.425 1.425 1.465 1.425 1.504 66,573 1.4559 -2.70%
2017-12-15 0 0.037 0.037 0.038 0.037 0.039 7,437,000 277,295 0.0373 1.465 1.465 1.504 1.465 1.544 187,882 1.4759 -5.13%
2017-12-14 0 0.039 0.038 0.039 0.037 0.039 4,455,600 169,843 0.0381 1.544 1.504 1.544 1.465 1.544 112,563 1.5089 2.63%
2017-12-13 0 0.038 0.037 0.040 0.037 0.040 22,299,000 855,012 0.0383 1.504 1.465 1.583 1.465 1.583 563,343 1.5177 2.70%
2017-12-12 0 0.037 0.037 0.038 0.036 0.039 8,012,013 294,150 0.0367 1.465 1.465 1.504 1.425 1.544 202,409 1.4532 -5.13%
2017-12-11 0 0.039 0.038 0.039 0.037 0.040 9,720,005 369,080 0.0380 1.544 1.504 1.544 1.465 1.583 245,558 1.5030 -2.50%
2017-12-08 0 0.040 0.039 0.040 0.031 0.040 44,528,800 1,621,727 0.0364 1.583 1.544 1.583 1.227 1.583 1,124,938 1.4416 0.00%
2017-12-07 0 0.040 0.040 0.041 0.038 0.041 8,364,600 335,697 0.0401 1.583 1.583 1.623 1.504 1.623 211,316 1.5886 -2.44%
2017-12-06 0 0.041 0.042 0.043 0.041 0.045 10,686,200 452,015 0.0423 1.623 1.662 1.702 1.623 1.781 269,967 1.6743 -2.38%
2017-12-05 0 0.042 0.042 0.043 0.042 0.043 1,801,200 77,391 0.0430 1.662 1.662 1.702 1.662 1.702 45,504 1.7008 -2.33%
2017-12-04 0 0.043 0.043 0.044 0.042 0.044 5,955,600 254,457 0.0427 1.702 1.702 1.742 1.662 1.742 150,457 1.6912 0.00%
2017-12-01 0 0.043 0.042 0.043 0.042 0.044 6,792,000 294,237 0.0433 1.702 1.662 1.702 1.662 1.742 171,587 1.7148 2.38%
2017-11-30 0 0.042 0.042 0.043 0.040 0.044 32,145,000 1,361,037 0.0423 1.662 1.662 1.702 1.583 1.742 812,084 1.6760 2.44%
2017-11-29 0 0.041 0.041 0.042 0.040 0.048 101,732,422 4,478,943 0.0440 1.623 1.623 1.662 1.583 1.900 2,570,082 1.7427 -16.33%
2017-11-28 0 0.049 0.048 0.049 0.048 0.050 17,898,000 879,195 0.0491 1.940 1.900 1.940 1.900 1.979 452,160 1.9444 -3.92%
2017-11-27 0 0.051 0.050 0.051 0.050 0.053 13,833,280 697,556 0.0504 2.019 1.979 2.019 1.979 2.098 349,472 1.9960 -1.92%
2017-11-24 0 0.052 0.051 0.052 0.051 0.053 2,597,566 133,850 0.0515 2.058 2.019 2.058 2.019 2.098 65,623 2.0397 -1.89%
2017-11-23 0 0.053 0.052 0.053 0.052 0.055 2,784,626 146,368 0.0526 2.098 2.058 2.098 2.058 2.177 70,348 2.0806 1.92%
2017-11-22 0 0.052 0.052 0.053 0.051 0.054 3,804,319 198,413 0.0522 2.058 2.058 2.098 2.019 2.138 96,109 2.0645 1.96%
2017-11-21 0 0.051 0.051 0.052 0.051 0.054 9,758,400 508,908 0.0522 2.019 2.019 2.058 2.019 2.138 246,528 2.0643 -5.56%
2017-11-20 0 0.054 0.053 0.054 0.051 0.056 2,556,600 134,229 0.0525 2.138 2.098 2.138 2.019 2.217 64,588 2.0782 5.88%
2017-11-17 0 0.051 0.051 0.053 0.050 0.055 9,291,533 483,586 0.0520 2.019 2.019 2.098 1.979 2.177 234,733 2.0601 -3.77%
2017-11-16 0 0.053 0.053 0.054 0.052 0.054 5,724,005 306,211 0.0535 2.098 2.098 2.138 2.058 2.138 144,606 2.1175 -1.85%
2017-11-15 0 0.054 0.053 0.054 0.053 0.056 9,530,400 508,686 0.0534 2.138 2.098 2.138 2.098 2.217 240,768 2.1128 -1.82%
2017-11-14 0 0.055 0.054 0.055 0.054 0.056 25,248,600 1,387,623 0.0550 2.177 2.138 2.177 2.138 2.217 637,859 2.1754 -1.79%
2017-11-13 0 0.056 0.056 0.057 0.055 0.062 17,034,000 987,188 0.0580 2.217 2.217 2.256 2.177 2.454 430,333 2.2940 -5.08%
2017-11-10 0 0.059 0.057 0.058 0.057 0.061 14,148,000 830,490 0.0587 2.335 2.256 2.296 2.256 2.415 357,423 2.3235 0.00%
2017-11-09 0 0.059 0.057 0.058 0.057 0.062 48,458,424 2,898,419 0.0598 2.335 2.256 2.296 2.256 2.454 1,224,213 2.3676 1.72%
2017-11-08 0 0.058 0.057 0.059 0.057 0.064 23,101,800 1,337,883 0.0579 2.296 2.256 2.335 2.256 2.533 583,624 2.2924 -4.92%
2017-11-07 0 0.061 0.060 0.061 0.059 0.064 16,547,133 1,002,048 0.0606 2.415 2.375 2.415 2.335 2.533 418,033 2.3971 -4.69%
2017-11-06 0 0.064 0.063 0.064 0.057 0.065 50,620,200 3,122,755 0.0617 2.533 2.494 2.533 2.256 2.573 1,278,826 2.4419 10.34%
2017-11-03 0 0.058 0.057 0.058 0.053 0.059 47,408,466 2,644,966 0.0558 2.296 2.256 2.296 2.098 2.335 1,197,688 2.2084 1.75%
2017-11-02 0 0.057 0.055 0.057 0.055 0.058 10,723,000 602,606 0.0562 2.256 2.177 2.256 2.177 2.296 270,897 2.2245 -1.72%
2017-11-01 0 0.058 0.057 0.058 0.056 0.062 29,303,468 1,687,463 0.0576 2.296 2.256 2.296 2.217 2.454 740,298 2.2794 -3.33%
2017-10-31 0 0.060 0.058 0.059 0.057 0.066 115,599,000 6,910,024 0.0598 2.375 2.296 2.335 2.256 2.612 2,920,396 2.3661 -3.23%
2017-10-30 0 0.062 0.062 0.063 0.049 0.064 236,832,800 13,745,462 0.0580 2.454 2.454 2.494 1.940 2.533 5,983,144 2.2974 26.53%
2017-10-27 0 0.049 0.049 0.050 0.048 0.050 2,704,000 133,192 0.0493 1.940 1.940 1.979 1.900 1.979 68,312 1.9498 -2.00%
2017-10-26 0 0.050 0.050 0.051 0.048 0.050 3,857,333 190,699 0.0494 1.979 1.979 2.019 1.900 1.979 97,448 1.9569 2.04%
2017-10-25 0 0.049 0.049 0.050 0.048 0.050 10,517,476 514,210 0.0489 1.940 1.940 1.979 1.900 1.979 265,705 1.9353 0.00%
2017-10-24 0 0.049 0.049 0.050 0.049 0.050 8,198,400 404,173 0.0493 1.940 1.940 1.979 1.940 1.979 207,117 1.9514 0.00%
2017-10-23 0 0.049 0.049 0.050 0.049 0.050 8,763,000 431,559 0.0492 1.940 1.940 1.979 1.940 1.979 221,381 1.9494 -2.00%
2017-10-20 0 0.050 0.050 0.051 0.049 0.051 4,258,733 212,350 0.0499 1.979 1.979 2.019 1.940 2.019 107,589 1.9737 0.00%
2017-10-19 0 0.050 0.049 0.050 0.050 0.053 11,832,000 604,080 0.0511 1.979 1.940 1.979 1.979 2.098 298,914 2.0209 -1.96%
2017-10-18 0 0.051 0.050 0.052 0.050 0.052 8,691,613 443,242 0.0510 2.019 1.979 2.058 1.979 2.058 219,578 2.0186 -1.92%
2017-10-17 0 0.052 0.051 0.053 0.051 0.052 14,063,400 725,631 0.0516 2.058 2.019 2.098 2.019 2.058 355,286 2.0424 0.00%
2017-10-16 0 0.052 0.052 0.053 0.051 0.053 16,181,566 845,315 0.0522 2.058 2.058 2.098 2.019 2.098 408,797 2.0678 0.00%
2017-10-13 0 0.052 0.051 0.052 0.050 0.053 45,244,200 2,357,299 0.0521 2.058 2.019 2.058 1.979 2.098 1,143,011 2.0624 4.00%
2017-10-12 0 0.050 0.050 0.051 0.049 0.051 14,025,000 707,844 0.0505 1.979 1.979 2.019 1.940 2.019 354,316 1.9978 2.04%
2017-10-11 0 0.049 0.049 0.050 0.049 0.056 88,649,408 4,584,707 0.0517 1.940 1.940 1.979 1.940 2.217 2,239,564 2.0471 -2.00%
2017-10-10 0 0.050 0.049 0.050 0.049 0.051 16,336,266 807,695 0.0494 1.979 1.940 1.979 1.940 2.019 412,706 1.9571 -1.96%
2017-10-09 0 0.051 0.050 0.051 0.047 0.052 16,390,200 817,573 0.0499 2.019 1.979 2.019 1.860 2.058 414,068 1.9745 6.25%
2017-10-06 0 0.048 0.048 0.049 0.045 0.050 73,345,800 3,504,379 0.0478 1.900 1.900 1.940 1.781 1.979 1,852,947 1.8912 -5.88%
2017-10-04 0 0.051 0.050 0.052 0.050 0.053 6,009,004 308,148 0.0513 2.019 1.979 2.058 1.979 2.098 151,806 2.0299 0.00%
2017-10-03 0 0.051 0.051 0.052 0.050 0.053 15,758,400 816,357 0.0518 2.019 2.019 2.058 1.979 2.098 398,107 2.0506 4.08%
2017-09-29 0 0.049 0.048 0.049 0.048 0.050 30,669,000 1,521,984 0.0496 1.940 1.900 1.940 1.900 1.979 774,796 1.9644 0.00%
2017-09-28 0 0.049 0.049 0.050 0.049 0.052 12,868,800 636,679 0.0495 1.940 1.940 1.979 1.940 2.058 325,107 1.9584 -2.00%
2017-09-27 0 0.050 0.049 0.050 0.049 0.051 18,106,800 901,469 0.0498 1.979 1.940 1.979 1.940 2.019 457,435 1.9707 2.04%
2017-09-26 0 0.049 0.049 0.050 0.049 0.051 24,243,000 1,198,203 0.0494 1.940 1.940 1.979 1.940 2.019 612,455 1.9564 -2.00%
2017-09-25 0 0.050 0.049 0.050 0.049 0.055 50,329,200 2,510,487 0.0499 1.979 1.940 1.979 1.940 2.177 1,271,475 1.9745 -3.85%
2017-09-22 0 0.052 0.052 0.053 0.052 0.055 8,318,400 445,390 0.0535 2.058 2.058 2.098 2.058 2.177 210,149 2.1194 -3.70%
2017-09-21 0 0.054 0.054 0.055 0.053 0.055 7,088,200 388,751 0.0548 2.138 2.138 2.177 2.098 2.177 179,070 2.1709 -1.82%
2017-09-20 0 0.055 0.053 0.055 0.054 0.056 8,070,600 443,934 0.0550 2.177 2.098 2.177 2.138 2.217 203,889 2.1773 1.85%
2017-09-19 0 0.054 0.054 0.055 0.054 0.056 20,003,400 1,104,540 0.0552 2.138 2.138 2.177 2.138 2.217 505,349 2.1857 -1.82%
2017-09-18 0 0.055 0.054 0.055 0.052 0.061 85,936,375 4,781,410 0.0556 2.177 2.138 2.177 2.058 2.415 2,171,024 2.2024 5.77%
2017-09-15 0 0.052 0.052 0.053 0.052 0.055 37,119,600 1,967,770 0.0530 2.058 2.058 2.098 2.058 2.177 937,758 2.0984 -3.70%
2017-09-14 0 0.054 0.053 0.054 0.053 0.055 36,512,413 1,974,546 0.0541 2.138 2.098 2.138 2.098 2.177 922,419 2.1406 1.89%
2017-09-13 0 0.053 0.052 0.053 0.051 0.055 20,889,000 1,114,146 0.0533 2.098 2.058 2.098 2.019 2.177 527,722 2.1112 3.92%
2017-09-12 0 0.051 0.051 0.052 0.051 0.053 6,474,066 338,336 0.0523 2.019 2.019 2.058 2.019 2.098 163,555 2.0686 -1.92%
2017-09-11 0 0.052 0.052 0.053 0.051 0.055 16,871,626 885,531 0.0525 2.058 2.058 2.098 2.019 2.177 426,231 2.0776 0.00%
2017-09-08 0 0.052 0.051 0.052 0.051 0.054 12,727,813 670,193 0.0527 2.058 2.019 2.058 2.019 2.138 321,545 2.0843 0.00%
2017-09-07 0 0.052 0.051 0.053 0.051 0.054 34,382,565 1,799,260 0.0523 2.058 2.019 2.098 2.019 2.138 868,612 2.0714 -1.89%
2017-09-06 0 0.053 0.052 0.053 0.052 0.057 54,677,400 2,963,106 0.0542 2.098 2.058 2.098 2.058 2.256 1,381,324 2.1451 -7.02%
2017-09-05 0 0.057 0.056 0.057 0.051 0.069 238,096,800 13,858,593 0.0582 2.256 2.217 2.256 2.019 2.731 6,015,077 2.3040 14.00%
2017-09-04 0 0.050 0.050 0.051 0.050 0.055 38,049,000 1,953,618 0.0513 1.979 1.979 2.019 1.979 2.177 961,238 2.0324 -7.41%
2017-09-01 0 0.054 0.053 0.054 0.046 0.055 71,781,117 3,690,664 0.0514 2.138 2.098 2.138 1.821 2.177 1,813,418 2.0352 14.89%
2017-08-31 0 0.047 0.047 0.048 0.045 0.048 5,293,800 246,160 0.0465 1.860 1.860 1.900 1.781 1.900 133,738 1.8406 -2.08%
2017-08-30 0 0.048 0.047 0.048 0.046 0.048 3,649,210 170,618 0.0468 1.900 1.860 1.900 1.821 1.900 92,191 1.8507 -2.04%
2017-08-29 0 0.049 0.047 0.049 0.047 0.049 3,497,266 166,907 0.0477 1.940 1.860 1.940 1.860 1.940 88,352 1.8891 0.00%
2017-08-28 0 0.049 0.048 0.049 0.047 0.050 3,423,600 164,316 0.0480 1.940 1.900 1.940 1.860 1.979 86,491 1.8998 4.26%
2017-08-25 0 0.047 0.047 0.049 0.046 0.049 7,401,682 348,436 0.0471 1.860 1.860 1.940 1.821 1.940 186,990 1.8634 2.17%
2017-08-24 0 0.046 0.047 0.048 0.046 0.048 5,523,000 255,249 0.0462 1.821 1.860 1.900 1.821 1.900 139,528 1.8294 -4.17%
2017-08-22 0 0.048 0.045 0.047 0.045 0.050 10,254,605 483,543 0.0472 1.900 1.781 1.860 1.781 1.979 259,064 1.8665 -4.00%
2017-08-21 0 0.050 0.048 0.050 0.048 0.050 2,430,600 119,088 0.0490 1.979 1.900 1.979 1.900 1.979 61,405 1.9394 2.04%
2017-08-18 0 0.049 0.048 0.049 0.048 0.049 11,884,200 580,731 0.0489 1.940 1.900 1.940 1.900 1.940 300,232 1.9343 -3.92%
2017-08-17 0 0.051 0.050 0.051 0.049 0.051 2,335,200 115,045 0.0493 2.019 1.979 2.019 1.940 2.019 58,995 1.9501 2.00%
2017-08-16 0 0.050 0.049 0.050 0.049 0.051 6,289,800 309,832 0.0493 1.979 1.940 1.979 1.940 2.019 158,900 1.9499 0.00%
2017-08-15 0 0.050 0.049 0.050 0.048 0.050 15,949,800 783,672 0.0491 1.979 1.940 1.979 1.900 1.979 402,942 1.9449 -1.96%
2017-08-14 0 0.051 0.050 0.051 0.050 0.053 7,000,000 357,645 0.0511 2.019 1.979 2.019 1.979 2.098 176,842 2.0224 0.00%
2017-08-11 0 0.051 0.050 0.051 0.050 0.052 14,373,220 722,107 0.0502 2.019 1.979 2.019 1.979 2.058 363,113 1.9887 -1.92%
2017-08-10 0 0.052 0.051 0.052 0.050 0.052 19,197,001 971,331 0.0506 2.058 2.019 2.058 1.979 2.058 484,977 2.0028 0.00%
2017-08-09 0 0.052 0.052 0.053 0.051 0.052 14,136,000 729,555 0.0516 2.058 2.058 2.098 2.019 2.058 357,120 2.0429 -1.89%
2017-08-08 0 0.053 0.052 0.054 0.052 0.056 27,351,600 1,469,509 0.0537 2.098 2.058 2.138 2.058 2.217 690,988 2.1267 -5.36%
2017-08-07 0 0.056 0.055 0.056 0.054 0.061 93,584,400 5,316,498 0.0568 2.217 2.177 2.217 2.138 2.415 2,364,237 2.2487 3.70%
2017-08-04 0 0.054 0.054 0.055 0.051 0.055 28,012,268 1,489,948 0.0532 2.138 2.138 2.177 2.019 2.177 707,678 2.1054 5.88%
2017-08-03 0 0.051 0.051 0.052 0.050 0.052 8,985,000 459,741 0.0512 2.019 2.019 2.058 1.979 2.058 226,989 2.0254 -1.92%
2017-08-02 0 0.052 0.052 0.053 0.052 0.055 34,720,200 1,839,250 0.0530 2.058 2.058 2.098 2.058 2.177 877,142 2.0969 0.00%
2017-08-01 0 0.052 0.052 0.053 0.048 0.053 47,130,600 2,412,803 0.0512 2.058 2.058 2.098 1.900 2.098 1,190,668 2.0264 8.33%
2017-07-31 0 0.048 0.048 0.049 0.048 0.050 12,778,800 623,267 0.0488 1.900 1.900 1.940 1.900 1.979 322,833 1.9306 -2.04%
2017-07-28 0 0.049 0.048 0.049 0.048 0.051 6,615,000 323,604 0.0489 1.940 1.900 1.940 1.900 2.019 167,116 1.9364 -2.00%
2017-07-27 0 0.050 0.049 0.050 0.047 0.051 55,240,000 2,749,856 0.0498 1.979 1.940 1.979 1.860 2.019 1,395,537 1.9705 6.38%
2017-07-26 0 0.047 0.046 0.048 0.047 0.052 40,219,200 1,949,773 0.0485 1.860 1.821 1.900 1.860 2.058 1,016,064 1.9189 -2.08%
2017-07-25 0 0.048 0.047 0.048 0.043 0.049 51,738,000 2,455,122 0.0475 1.900 1.860 1.900 1.702 1.940 1,307,065 1.8783 11.63%
2017-07-24 0 0.043 0.043 0.044 0.041 0.045 87,299,413 3,778,313 0.0433 1.702 1.702 1.742 1.623 1.781 2,205,459 1.7132 -6.52%
2017-07-21 0 0.046 0.046 0.047 0.043 0.050 79,120,400 3,590,278 0.0454 1.821 1.821 1.860 1.702 1.979 1,998,831 1.7962 -4.17%
2017-07-20 0 0.048 0.047 0.048 0.047 0.050 12,782,400 617,545 0.0483 1.900 1.860 1.900 1.860 1.979 322,924 1.9124 -4.00%
2017-07-19 0 0.050 0.049 0.050 0.049 0.051 29,932,754 1,491,906 0.0498 1.979 1.940 1.979 1.940 2.019 756,196 1.9729 -1.96%
2017-07-18 0 0.051 0.050 0.051 0.050 0.051 24,071,607 1,221,488 0.0507 2.019 1.979 2.019 1.979 2.019 608,125 2.0086 0.00%
2017-07-17 0 0.051 0.050 0.051 0.050 0.056 44,973,626 2,335,657 0.0519 2.019 1.979 2.019 1.979 2.217 1,136,176 2.0557 -10.53%
2017-07-14 0 0.057 0.056 0.057 0.055 0.058 29,431,267 1,667,868 0.0567 2.256 2.217 2.256 2.177 2.296 743,527 2.2432 -1.72%
2017-07-13 0 0.058 0.057 0.058 0.057 0.061 39,712,600 2,338,738 0.0589 2.296 2.256 2.296 2.256 2.415 1,003,266 2.3311 1.75%
2017-07-12 0 0.057 0.056 0.057 0.054 0.061 83,879,772 4,830,682 0.0576 2.256 2.217 2.256 2.138 2.415 2,119,068 2.2796 -1.72%
2017-07-11 0 0.058 0.058 0.059 0.049 0.059 188,871,420 10,143,388 0.0537 2.296 2.296 2.335 1.940 2.335 4,771,489 2.1258 13.73%
2017-07-10 0 0.051 0.051 0.052 0.048 0.057 97,107,000 5,152,476 0.0531 2.019 2.019 2.058 1.900 2.256 2,453,229 2.1003 2.00%
2017-07-07 0 0.050 0.049 0.050 0.047 0.052 46,180,201 2,279,073 0.0494 1.979 1.940 1.979 1.860 2.058 1,166,658 1.9535 2.04%
2017-07-06 0 0.049 0.048 0.049 0.045 0.053 97,518,600 4,885,163 0.0501 1.940 1.900 1.940 1.781 2.098 2,463,628 1.9829 6.52%
2017-07-05 0 0.046 0.045 0.046 0.041 0.047 121,016,400 5,326,075 0.0440 1.821 1.781 1.821 1.623 1.860 3,057,256 1.7421 0.00%
2017-07-04 0 0.046 0.044 0.045 0.045 0.051 197,157,016 9,233,766 0.0468 1.821 1.742 1.781 1.781 2.019 4,980,809 1.8539 -9.80%
2017-07-03 0 0.051 0.051 0.052 0.048 0.058 196,275,646 10,024,276 0.0511 2.019 2.019 2.058 1.900 2.296 4,958,543 2.0216 -10.53%
2017-06-30 0 0.057 0.056 0.057 0.054 0.069 350,835,506 21,373,889 0.0609 2.256 2.217 2.256 2.138 2.731 8,863,213 2.4115 -17.39%
2017-06-29 0 0.069 0.068 0.069 0.048 0.069 1,073,175,267 64,667,290 0.0603 2.731 2.692 2.731 1.900 2.731 27,111,796 2.3852 43.75%
2017-06-28 0 0.048 0.048 0.049 0.035 0.056 1,317,592,534 58,159,570 0.0441 1.900 1.900 1.940 1.385 2.217 33,286,548 1.7472 11.63%
2017-06-27 0 0.043 0.045 0.046 0.010 0.100 3,807,944,400 104,817,216 0.0275 1.702 1.781 1.821 0.396 3.958 96,200,701 1.0896 -57.00%
2017-06-26 0 0.100 0.100 0.101 0.100 0.101 3,604,266 361,223 0.1002 3.958 3.958 3.998 3.958 3.998 91,055 3.9671 -1.96%
2017-06-23 0 0.102 0.100 0.102 0.100 0.102 1,772,213 178,593 0.1008 4.037 3.958 4.037 3.958 4.037 44,772 3.9890 0.00%
2017-06-22 0 0.102 0.101 0.102 0.100 0.103 4,707,000 475,968 0.1011 4.037 3.998 4.037 3.958 4.077 118,914 4.0026 0.00%
2017-06-21 0 0.102 0.100 0.103 0.100 0.104 6,630,182 676,263 0.1020 4.037 3.958 4.077 3.958 4.117 167,499 4.0374 0.00%
2017-06-20 0 0.102 0.100 0.102 0.100 0.104 35,225,400 3,559,356 0.1010 4.037 3.958 4.037 3.958 4.117 889,905 3.9997 2.00%
2017-06-19 0 0.100 0.099 0.100 0.099 0.101 2,519,666 252,248 0.1001 3.958 3.919 3.958 3.919 3.998 63,655 3.9628 1.01%
2017-06-16 0 0.099 0.099 0.102 0.099 0.103 49,345,200 4,934,745 0.1000 3.919 3.919 4.037 3.919 4.077 1,246,616 3.9585 -1.00%
2017-06-15 0 0.100 0.100 0.104 0.100 0.104 1,666,200 169,332 0.1016 3.958 3.958 4.117 3.958 4.117 42,093 4.0228 -1.96%
2017-06-14 0 0.102 0.100 0.102 0.098 0.102 2,079,000 209,295 0.1007 4.037 3.958 4.037 3.879 4.037 52,522 3.9849 0.00%
2017-06-13 0 0.102 0.101 0.103 0.100 0.103 10,965,600 1,104,343 0.1007 4.037 3.998 4.077 3.958 4.077 277,026 3.9864 0.00%
2017-06-12 0 0.102 0.102 0.103 0.100 0.106 3,954,433 406,076 0.1027 4.037 4.037 4.077 3.958 4.196 99,901 4.0648 -1.92%
2017-06-09 0 0.104 0.104 0.105 0.104 0.106 1,418,408 149,625 0.1055 4.117 4.117 4.156 4.117 4.196 35,833 4.1756 -4.59%
2017-06-08 0 0.109 0.104 0.109 0.104 0.109 4,728,000 499,254 0.1056 4.315 4.117 4.315 4.117 4.315 119,444 4.1798 3.81%
2017-06-07 0 0.105 0.105 0.106 0.104 0.109 5,774,400 608,910 0.1054 4.156 4.156 4.196 4.117 4.315 145,880 4.1741 -3.67%
2017-06-06 0 0.109 0.107 0.109 0.104 0.111 85,144,000 8,959,503 0.1052 4.315 4.235 4.315 4.117 4.394 2,151,006 4.1653 3.81%
2017-06-05 0 0.105 0.105 0.108 0.104 0.109 7,398,600 786,075 0.1062 4.156 4.156 4.275 4.117 4.315 186,912 4.2056 -5.41%
2017-06-02 0 0.111 0.111 0.113 0.109 0.117 4,042,619 451,888 0.1118 4.394 4.394 4.473 4.315 4.631 102,129 4.4247 1.83%
2017-06-01 0 0.109 0.109 0.110 0.108 0.115 3,343,133 371,162 0.1110 4.315 4.315 4.354 4.275 4.552 84,458 4.3946 0.00%
2017-05-31 0 0.109 0.109 0.112 0.109 0.114 4,923,000 541,696 0.1100 4.315 4.315 4.433 4.315 4.513 124,371 4.3555 -4.39%
2017-05-29 0 0.114 0.111 0.114 0.111 0.115 3,047,400 341,814 0.1122 4.513 4.394 4.513 4.394 4.552 76,987 4.4399 -0.87%
2017-05-26 0 0.115 0.114 0.115 0.111 0.120 23,801,400 2,721,131 0.1143 4.552 4.513 4.552 4.394 4.750 601,299 4.5254 0.00%
2017-05-25 0 0.115 0.115 0.117 0.112 0.120 15,238,200 1,745,320 0.1145 4.552 4.552 4.631 4.433 4.750 384,965 4.5337 -3.36%
2017-05-24 0 0.119 0.118 0.119 0.117 0.125 5,865,000 698,250 0.1191 4.710 4.671 4.710 4.631 4.948 148,168 4.7125 0.00%
2017-05-23 0 0.119 0.117 0.119 0.116 0.124 27,306,330 3,215,595 0.1178 4.710 4.631 4.710 4.592 4.908 689,844 4.6613 0.85%
2017-05-22 0 0.118 0.116 0.119 0.114 0.120 2,275,205 267,562 0.1176 4.671 4.592 4.710 4.513 4.750 57,479 4.6550 -1.67%
2017-05-19 0 0.120 0.117 0.120 0.114 0.120 4,582,735 537,051 0.1172 4.750 4.631 4.750 4.513 4.750 115,774 4.6388 0.00%
2017-05-18 0 0.120 0.118 0.120 0.104 0.120 28,493,206 3,272,854 0.1149 4.750 4.671 4.750 4.117 4.750 719,828 4.5467 9.09%
2017-05-17 0 0.110 0.109 0.110 0.109 0.115 6,615,000 732,633 0.1108 4.354 4.315 4.354 4.315 4.552 167,116 4.3840 2.80%
2017-05-16 0 0.107 0.105 0.107 0.104 0.120 30,003,400 3,307,151 0.1102 4.235 4.156 4.235 4.117 4.750 757,981 4.3631 -6.14%
2017-05-15 0 0.114 0.113 0.114 0.108 0.116 8,155,200 910,800 0.1117 4.513 4.473 4.513 4.275 4.592 206,026 4.4208 -1.72%
2017-05-12 0 0.116 0.117 0.118 0.107 0.130 116,947,000 14,217,079 0.1216 4.592 4.631 4.671 4.235 5.146 2,954,451 4.8121 7.41%
2017-05-11 0 0.108 0.108 0.111 0.108 0.113 1,078,220 117,748 0.1092 4.275 4.275 4.394 4.275 4.473 27,239 4.3227 -1.82%
2017-05-10 0 0.110 0.110 0.112 0.110 0.118 2,807,527 316,183 0.1126 4.354 4.354 4.433 4.354 4.671 70,927 4.4579 -4.35%
2017-05-09 0 0.115 0.115 0.116 0.106 0.118 68,380,899 7,465,707 0.1092 4.552 4.552 4.592 4.196 4.671 1,727,517 4.3216 8.49%
2017-05-08 0 0.106 0.106 0.111 0.105 0.111 2,033,600 217,261 0.1068 4.196 4.196 4.394 4.156 4.394 51,375 4.2289 -4.50%
2017-05-05 0 0.111 0.109 0.115 0.107 0.115 1,387,605 153,242 0.1104 4.394 4.315 4.552 4.235 4.552 35,055 4.3714 0.00%
2017-05-04 0 0.111 0.110 0.111 0.109 0.114 960,066 105,845 0.1102 4.394 4.354 4.394 4.315 4.513 24,254 4.3640 -3.48%
2017-05-02 0 0.115 0.110 0.115 0.108 0.115 2,586,066 282,828 0.1094 4.552 4.354 4.552 4.275 4.552 65,332 4.3291 3.60%
2017-04-28 0 0.111 0.112 0.113 0.107 0.121 6,676,800 747,220 0.1119 4.394 4.433 4.473 4.235 4.790 168,677 4.4299 -3.48%
2017-04-27 0 0.115 0.115 0.116 0.110 0.125 21,323,400 2,481,812 0.1164 4.552 4.552 4.592 4.354 4.948 538,696 4.6071 -0.86%
2017-04-26 0 0.116 0.115 0.116 0.100 0.132 95,169,353 11,341,308 0.1192 4.592 4.552 4.592 3.958 5.225 2,404,278 4.7171 17.17%
2017-04-25 0 0.099 0.098 0.100 0.096 0.099 7,995,273 783,463 0.0980 3.919 3.879 3.958 3.800 3.919 201,986 3.8788 1.02%
2017-04-24 0 0.098 0.098 0.099 0.098 0.100 2,358,600 232,573 0.0986 3.879 3.879 3.919 3.879 3.958 59,586 3.9032 -2.00%
2017-04-21 0 0.100 0.098 0.099 0.097 0.100 3,274,400 321,819 0.0983 3.958 3.879 3.919 3.840 3.958 82,722 3.8904 1.01%
2017-04-20 0 0.099 0.098 0.099 0.097 0.102 9,736,229 966,249 0.0992 3.919 3.879 3.919 3.840 4.037 245,968 3.9284 -1.00%
2017-04-19 0 0.100 0.099 0.100 0.099 0.110 18,946,533 1,919,734 0.1013 3.958 3.919 3.958 3.919 4.354 478,649 4.0107 -9.09%
2017-04-18 0 0.110 0.108 0.110 0.105 0.112 3,691,893 396,042 0.1073 4.354 4.275 4.354 4.156 4.433 93,269 4.2462 -1.79%
2017-04-13 0 0.112 0.111 0.112 0.107 0.112 1,440,467 158,861 0.1103 4.433 4.394 4.433 4.235 4.433 36,391 4.3654 -0.88%
2017-04-12 0 0.113 0.111 0.113 0.110 0.115 7,860,010 886,306 0.1128 4.473 4.394 4.473 4.354 4.552 198,569 4.4635 -1.74%
2017-04-11 0 0.115 0.111 0.115 0.111 0.119 2,724,400 308,631 0.1133 4.552 4.394 4.552 4.394 4.710 68,827 4.4842 -0.86%
2017-04-10 0 0.116 0.115 0.119 0.116 0.120 5,973,601 704,629 0.1180 4.592 4.552 4.710 4.592 4.750 150,912 4.6691 -3.33%
2017-04-07 0 0.120 0.116 0.120 0.104 0.120 4,376,266 500,118 0.1143 4.750 4.592 4.750 4.117 4.750 110,558 4.5236 -0.83%
2017-04-06 0 0.121 0.118 0.121 0.118 0.125 1,172,199 140,466 0.1198 4.790 4.671 4.790 4.671 4.948 29,613 4.7433 0.83%
2017-04-05 0 0.120 0.118 0.120 0.117 0.121 2,679,755 318,751 0.1189 4.750 4.671 4.750 4.631 4.790 67,699 4.7084 2.56%
2017-04-03 0 0.117 0.117 0.120 0.117 0.121 627,000 74,178 0.1183 4.631 4.631 4.750 4.631 4.790 15,840 4.6830 0.00%
2017-03-31 0 0.117 0.117 0.119 0.116 0.121 1,947,600 228,794 0.1175 4.631 4.631 4.710 4.592 4.790 49,203 4.6500 0.00%
2017-03-30 0 0.117 0.117 0.118 0.116 0.119 3,769,800 440,004 0.1167 4.631 4.631 4.671 4.592 4.710 95,237 4.6201 -0.85%
2017-03-29 0 0.118 0.118 0.120 0.118 0.120 3,776,400 449,258 0.1190 4.671 4.671 4.750 4.671 4.750 95,404 4.7090 -3.28%
2017-03-28 0 0.122 0.120 0.122 0.120 0.124 954,000 115,284 0.1208 4.829 4.750 4.829 4.750 4.908 24,101 4.7834 0.83%
2017-03-27 0 0.121 0.120 0.121 0.117 0.125 224,149,400 26,789,591 0.1195 4.790 4.750 4.790 4.631 4.948 5,662,722 4.7309 -0.82%
2017-03-24 0 0.122 0.122 0.123 0.116 0.130 101,271,600 12,701,110 0.1254 4.829 4.829 4.869 4.592 5.146 2,558,440 4.9644 -4.69%
2017-03-23 0 0.128 0.127 0.129 0.126 0.130 7,269,400 936,028 0.1288 5.067 5.027 5.106 4.988 5.146 183,648 5.0969 -1.54%
2017-03-22 0 0.130 0.129 0.130 0.129 0.132 19,230,680 2,506,491 0.1303 5.146 5.106 5.146 5.106 5.225 485,828 5.1592 0.00%
2017-03-21 0 0.130 0.130 0.131 0.130 0.133 45,649,999 6,003,422 0.1315 5.146 5.146 5.185 5.146 5.265 1,153,263 5.2056 -2.26%
2017-03-20 0 0.133 0.132 0.133 0.131 0.134 56,959,218 7,574,495 0.1330 5.265 5.225 5.265 5.185 5.304 1,438,970 5.2638 -0.75%
2017-03-17 0 0.134 0.132 0.134 0.131 0.135 1,777,200 236,449 0.1330 5.304 5.225 5.304 5.185 5.344 44,898 5.2664 1.52%
2017-03-16 0 0.132 0.131 0.134 0.131 0.134 3,624,275 479,569 0.1323 5.225 5.185 5.304 5.185 5.304 91,561 5.2377 -0.75%
2017-03-15 0 0.133 0.132 0.134 0.131 0.136 79,316,079 10,538,885 0.1329 5.265 5.225 5.304 5.185 5.383 2,003,775 5.2595 0.00%
2017-03-14 0 0.133 0.132 0.133 0.131 0.134 29,170,866 3,853,327 0.1321 5.265 5.225 5.265 5.185 5.304 736,948 5.2288 -1.48%
2017-03-13 0 0.135 0.133 0.135 0.133 0.136 3,043,200 410,568 0.1349 5.344 5.265 5.344 5.265 5.383 76,881 5.3403 0.75%
2017-03-10 0 0.134 0.134 0.135 0.134 0.136 5,314,000 717,394 0.1350 5.304 5.304 5.344 5.304 5.383 134,248 5.3438 -2.19%
2017-03-09 0 0.137 0.136 0.137 0.134 0.138 4,395,033 600,721 0.1367 5.423 5.383 5.423 5.304 5.462 111,032 5.4103 0.00%
2017-03-08 0 0.137 0.136 0.137 0.133 0.138 5,802,208 784,415 0.1352 5.423 5.383 5.423 5.265 5.462 146,582 5.3514 1.48%
2017-03-07 0 0.135 0.134 0.136 0.134 0.137 6,006,000 810,201 0.1349 5.344 5.304 5.383 5.304 5.423 151,731 5.3397 -1.46%
2017-03-06 0 0.137 0.137 0.138 0.136 0.138 5,473,600 748,688 0.1368 5.423 5.423 5.462 5.383 5.462 138,280 5.4143 1.48%
2017-03-03 0 0.135 0.135 0.139 0.135 0.138 6,897,000 939,006 0.1361 5.344 5.344 5.502 5.344 5.462 174,240 5.3892 -1.46%
2017-03-02 0 0.137 0.136 0.138 0.136 0.141 8,341,813 1,154,680 0.1384 5.423 5.383 5.462 5.383 5.581 210,741 5.4792 0.00%
2017-03-01 0 0.137 0.137 0.138 0.134 0.145 86,002,206 11,745,947 0.1366 5.423 5.423 5.462 5.304 5.740 2,172,687 5.4062 1.48%
2017-02-28 0 0.135 0.135 0.136 0.135 0.138 2,657,866 361,500 0.1360 5.344 5.344 5.383 5.344 5.462 67,146 5.3838 -0.74%
2017-02-27 0 0.136 0.134 0.136 0.133 0.137 2,777,606 373,630 0.1345 5.383 5.304 5.383 5.265 5.423 70,171 5.3246 -0.73%
2017-02-24 0 0.137 0.135 0.137 0.134 0.137 79,902,133 10,834,780 0.1356 5.423 5.344 5.423 5.304 5.423 2,018,580 5.3675 0.00%
2017-02-23 0 0.137 0.135 0.137 0.136 0.140 6,549,000 896,139 0.1368 5.423 5.344 5.423 5.383 5.542 165,448 5.4164 -2.14%
2017-02-22 0 0.140 0.138 0.140 0.138 0.141 9,023,400 1,256,847 0.1393 5.542 5.462 5.542 5.462 5.581 227,960 5.5135 2.19%
2017-02-21 0 0.137 0.137 0.138 0.137 0.140 4,278,000 590,820 0.1381 5.423 5.423 5.462 5.423 5.542 108,076 5.4667 -2.14%
2017-02-20 0 0.140 0.140 0.141 0.138 0.142 45,271,800 6,393,142 0.1412 5.542 5.542 5.581 5.462 5.621 1,143,709 5.5898 -1.41%
2017-02-17 0 0.142 0.141 0.142 0.141 0.148 12,304,805 1,773,862 0.1442 5.621 5.581 5.621 5.581 5.858 310,858 5.7063 -2.07%
2017-02-16 0 0.145 0.144 0.146 0.136 0.148 38,883,000 5,538,801 0.1424 5.740 5.700 5.779 5.383 5.858 982,307 5.6386 6.62%
2017-02-15 0 0.136 0.136 0.137 0.136 0.139 5,974,000 821,982 0.1376 5.383 5.383 5.423 5.383 5.502 150,922 5.4464 0.00%
2017-02-14 0 0.136 0.135 0.137 0.134 0.137 7,333,800 997,425 0.1360 5.383 5.344 5.423 5.304 5.423 185,275 5.3835 0.00%
2017-02-13 0 0.136 0.136 0.137 0.135 0.140 4,714,800 643,899 0.1366 5.383 5.383 5.423 5.344 5.542 119,111 5.4059 -1.45%
2017-02-10 0 0.138 0.135 0.138 0.135 0.142 9,442,400 1,300,329 0.1377 5.462 5.344 5.462 5.344 5.621 238,545 5.4511 0.73%
2017-02-09 0 0.137 0.137 0.138 0.134 0.139 6,919,765 946,212 0.1367 5.423 5.423 5.462 5.304 5.502 174,815 5.4126 1.48%
2017-02-08 0 0.135 0.134 0.135 0.133 0.137 3,030,000 408,573 0.1348 5.344 5.304 5.344 5.265 5.423 76,547 5.3375 -0.74%
2017-02-07 0 0.136 0.134 0.136 0.134 0.138 6,916,800 932,972 0.1349 5.383 5.304 5.383 5.304 5.462 174,740 5.3392 0.00%
2017-02-06 0 0.136 0.136 0.139 0.135 0.139 4,695,000 643,666 0.1371 5.383 5.383 5.502 5.344 5.502 118,611 5.4267 -2.16%
2017-02-03 0 0.139 0.137 0.139 0.135 0.139 3,967,212 547,091 0.1379 5.502 5.423 5.502 5.344 5.502 100,224 5.4587 0.72%
2017-02-02 0 0.138 0.138 0.139 0.137 0.138 3,238,200 444,511 0.1373 5.462 5.462 5.502 5.423 5.462 81,807 5.4336 1.47%
2017-02-01 0 0.136 0.136 0.138 0.134 0.139 2,081,400 283,275 0.1361 5.383 5.383 5.462 5.304 5.502 52,583 5.3872 0.00%
2017-01-27 0 0.136 0.135 0.139 0.136 0.138 2,190,000 298,803 0.1364 5.383 5.344 5.502 5.383 5.462 55,326 5.4007 0.00%
2017-01-26 0 0.136 0.135 0.136 0.136 0.141 4,437,600 609,327 0.1373 5.383 5.344 5.383 5.383 5.581 112,108 5.4352 0.00%
2017-01-25 0 0.136 0.136 0.139 0.136 0.139 3,939,019 543,311 0.1379 5.383 5.383 5.502 5.383 5.502 99,512 5.4598 -1.45%
2017-01-24 0 0.138 0.137 0.139 0.131 0.142 101,058,466 13,849,431 0.1370 5.462 5.423 5.502 5.185 5.621 2,553,056 5.4246 5.34%
2017-01-23 0 0.131 0.130 0.132 0.131 0.134 3,900,602 515,133 0.1321 5.185 5.146 5.225 5.185 5.304 98,542 5.2276 0.00%
2017-01-20 0 0.131 0.131 0.132 0.130 0.134 4,409,400 578,707 0.1312 5.185 5.185 5.225 5.146 5.304 111,395 5.1951 0.00%
2017-01-19 0 0.131 0.131 0.132 0.130 0.135 5,043,347 664,909 0.1318 5.185 5.185 5.225 5.146 5.344 127,411 5.2186 -1.50%
2017-01-18 0 0.133 0.133 0.135 0.133 0.136 6,054,000 811,506 0.1340 5.265 5.265 5.344 5.265 5.383 152,943 5.3059 -2.21%
2017-01-17 0 0.136 0.134 0.136 0.133 0.136 4,508,400 603,710 0.1339 5.383 5.304 5.383 5.265 5.383 113,896 5.3005 0.74%
2017-01-16 0 0.135 0.135 0.137 0.135 0.140 1,872,927 253,580 0.1354 5.344 5.344 5.423 5.344 5.542 47,316 5.3593 -1.46%
2017-01-13 0 0.137 0.137 0.139 0.135 0.140 33,733,604 4,608,240 0.1366 5.423 5.423 5.502 5.344 5.542 852,217 5.4074 0.74%
2017-01-12 0 0.136 0.136 0.137 0.135 0.140 4,656,600 638,481 0.1371 5.383 5.383 5.423 5.344 5.542 117,640 5.4274 -2.86%
2017-01-11 0 0.140 0.139 0.140 0.138 0.140 31,384,805 4,390,422 0.1399 5.542 5.502 5.542 5.462 5.542 792,879 5.5373 -0.71%
2017-01-10 0 0.141 0.140 0.141 0.140 0.143 25,647,005 3,633,309 0.1417 5.581 5.542 5.581 5.542 5.660 647,924 5.6076 -1.40%
2017-01-09 0 0.143 0.143 0.144 0.142 0.145 23,190,866 3,348,292 0.1444 5.660 5.660 5.700 5.621 5.740 585,875 5.7150 -2.72%
2017-01-06 0 0.147 0.145 0.147 0.138 0.148 46,776,600 6,688,650 0.1430 5.819 5.740 5.819 5.462 5.858 1,181,725 5.6601 7.30%
2017-01-05 0 0.137 0.137 0.138 0.136 0.138 23,384,133 3,203,093 0.1370 5.423 5.423 5.462 5.383 5.462 590,757 5.4220 0.00%
2017-01-04 0 0.137 0.135 0.137 0.135 0.137 21,400,366 2,928,254 0.1368 5.423 5.344 5.423 5.344 5.423 540,641 5.4163 0.74%
2017-01-03 0 0.136 0.136 0.138 0.136 0.138 2,441,689 332,998 0.1364 5.383 5.383 5.462 5.383 5.462 61,685 5.3984 -0.73%
2016-12-30 0 0.137 0.136 0.137 0.135 0.138 30,880,200 4,228,238 0.1369 5.423 5.383 5.423 5.344 5.462 780,131 5.4199 0.00%
2016-12-29 0 0.137 0.136 0.138 0.136 0.138 4,408,800 601,971 0.1365 5.423 5.383 5.462 5.383 5.462 111,380 5.4046 0.74%
2016-12-28 0 0.136 0.136 0.137 0.135 0.139 24,984,000 3,420,464 0.1369 5.383 5.383 5.423 5.344 5.502 631,175 5.4192 -0.73%
2016-12-23 0 0.137 0.136 0.137 0.134 0.138 81,299,400 11,041,253 0.1358 5.423 5.383 5.423 5.304 5.462 2,053,880 5.3758 0.00%
2016-12-22 0 0.137 0.135 0.137 0.134 0.139 31,679,430 4,304,084 0.1359 5.423 5.344 5.423 5.304 5.502 800,322 5.3779 1.48%
2016-12-21 0 0.135 0.138 0.139 0.135 0.142 32,616,140 4,521,759 0.1386 5.344 5.462 5.502 5.344 5.621 823,987 5.4877 -2.17%
2016-12-20 0 0.138 0.138 0.139 0.136 0.140 64,485,000 8,902,111 0.1380 5.462 5.462 5.502 5.383 5.542 1,629,095 5.4645 -0.72%
2016-12-19 0 0.139 0.139 0.140 0.138 0.144 3,325,200 467,409 0.1406 5.502 5.502 5.542 5.462 5.700 84,005 5.5641 0.72%
2016-12-16 0 0.138 0.138 0.139 0.134 0.141 11,952,600 1,624,933 0.1359 5.462 5.462 5.502 5.304 5.581 301,960 5.3813 0.73%
2016-12-15 0 0.137 0.137 0.139 0.136 0.140 5,647,893 778,194 0.1378 5.423 5.423 5.502 5.383 5.542 142,684 5.4540 -2.84%
2016-12-14 0 0.141 0.140 0.141 0.139 0.144 7,318,200 1,032,195 0.1410 5.581 5.542 5.581 5.502 5.700 184,881 5.5830 -2.08%
2016-12-13 0 0.144 0.141 0.144 0.135 0.144 10,296,403 1,435,139 0.1394 5.700 5.581 5.700 5.344 5.700 260,120 5.5172 2.86%
2016-12-12 0 0.140 0.138 0.142 0.137 0.148 32,639,400 4,580,485 0.1403 5.542 5.462 5.621 5.423 5.858 824,574 5.5550 -4.76%
2016-12-09 0 0.147 0.146 0.147 0.143 0.148 9,613,200 1,403,006 0.1459 5.819 5.779 5.819 5.660 5.858 242,860 5.7770 -0.68%
2016-12-08 0 0.148 0.147 0.149 0.147 0.152 8,899,800 1,316,079 0.1479 5.858 5.819 5.898 5.819 6.017 224,837 5.8535 0.68%
2016-12-07 0 0.147 0.147 0.151 0.147 0.152 63,581,173 9,494,863 0.1493 5.819 5.819 5.977 5.819 6.017 1,606,261 5.9112 -2.65%
2016-12-06 0 0.151 0.152 0.154 0.150 0.157 9,315,000 1,428,834 0.1534 5.977 6.017 6.096 5.938 6.215 235,326 6.0717 -2.58%
2016-12-05 0 0.155 0.155 0.157 0.155 0.158 8,675,400 1,352,701 0.1559 6.135 6.135 6.215 6.135 6.254 219,168 6.1720 -0.64%
2016-12-02 0 0.156 0.156 0.157 0.155 0.159 5,390,400 846,862 0.1571 6.175 6.175 6.215 6.135 6.294 136,179 6.2188 -1.27%
2016-12-01 0 0.158 0.158 0.159 0.158 0.163 20,240,700 3,220,390 0.1591 6.254 6.254 6.294 6.254 6.452 511,344 6.2979 -1.25%
2016-11-30 0 0.160 0.159 0.160 0.158 0.163 21,360,000 3,406,354 0.1595 6.333 6.294 6.333 6.254 6.452 539,621 6.3125 0.00%
2016-11-29 0 0.160 0.160 0.161 0.160 0.163 3,552,333 568,626 0.1601 6.333 6.333 6.373 6.333 6.452 89,743 6.3361 0.00%
2016-11-28 0 0.160 0.160 0.165 0.160 0.166 19,857,000 3,263,172 0.1643 6.333 6.333 6.531 6.333 6.571 501,651 6.5049 -2.44%
2016-11-25 0 0.164 0.162 0.164 0.158 0.165 171,964,803 27,732,777 0.1613 6.492 6.413 6.492 6.254 6.531 4,344,374 6.3836 1.23%
2016-11-24 0 0.162 0.162 0.163 0.155 0.162 9,513,133 1,520,716 0.1599 6.413 6.413 6.452 6.135 6.413 240,332 6.3276 4.52%
2016-11-23 0 0.155 0.155 0.157 0.155 0.159 4,088,400 645,013 0.1578 6.135 6.135 6.215 6.135 6.294 103,286 6.2449 -2.52%
2016-11-22 0 0.159 0.159 0.160 0.156 0.162 134,560,803 21,513,589 0.1599 6.294 6.294 6.333 6.175 6.413 3,399,431 6.3286 1.92%
2016-11-21 0 0.156 0.156 0.158 0.155 0.161 7,224,933 1,139,601 0.1577 6.175 6.175 6.254 6.135 6.373 182,525 6.2435 0.65%
2016-11-18 0 0.155 0.156 0.157 0.155 0.161 6,135,600 970,773 0.1582 6.135 6.175 6.215 6.135 6.373 155,005 6.2629 -1.27%
2016-11-17 0 0.157 0.157 0.159 0.156 0.161 13,605,000 2,154,387 0.1584 6.215 6.215 6.294 6.175 6.373 343,705 6.2681 -1.26%
2016-11-16 0 0.159 0.159 0.160 0.159 0.164 30,567,600 4,898,311 0.1602 6.294 6.294 6.333 6.294 6.492 772,234 6.3430 -3.05%
2016-11-15 0 0.164 0.163 0.164 0.159 0.166 50,169,600 8,106,568 0.1616 6.492 6.452 6.492 6.294 6.571 1,267,443 6.3960 3.14%
2016-11-14 0 0.159 0.159 0.160 0.159 0.165 51,061,066 8,272,025 0.1620 6.294 6.294 6.333 6.294 6.531 1,289,964 6.4126 -1.24%
2016-11-11 0 0.161 0.161 0.162 0.159 0.164 32,725,800 5,295,601 0.1618 6.373 6.373 6.413 6.294 6.492 826,757 6.4053 -1.83%
2016-11-10 0 0.164 0.162 0.165 0.163 0.165 4,578,000 748,740 0.1636 6.492 6.413 6.531 6.452 6.531 115,655 6.4739 1.23%
2016-11-09 0 0.162 0.162 0.163 0.158 0.169 64,697,400 10,647,450 0.1646 6.413 6.413 6.452 6.254 6.690 1,634,461 6.5144 -2.41%
2016-11-08 0 0.166 0.166 0.168 0.160 0.174 178,807,200 29,962,810 0.1676 6.571 6.571 6.650 6.333 6.887 4,517,235 6.6330 5.06%
2016-11-07 0 0.158 0.158 0.160 0.158 0.165 6,579,000 1,058,520 0.1609 6.254 6.254 6.333 6.254 6.531 166,206 6.3687 -3.07%
2016-11-04 0 0.163 0.162 0.163 0.162 0.168 5,215,000 856,403 0.1642 6.452 6.413 6.452 6.413 6.650 131,747 6.5003 -1.81%
2016-11-03 0 0.166 0.163 0.166 0.163 0.167 4,416,666 729,522 0.1652 6.571 6.452 6.571 6.452 6.610 111,579 6.5382 0.61%
2016-11-02 0 0.165 0.164 0.166 0.164 0.172 15,111,000 2,543,748 0.1683 6.531 6.492 6.571 6.492 6.808 381,752 6.6634 -3.51%
2016-11-01 0 0.171 0.170 0.172 0.168 0.180 49,922,401 8,702,019 0.1743 6.769 6.729 6.808 6.650 7.125 1,261,197 6.8998 1.79%
2016-10-31 0 0.168 0.167 0.168 0.159 0.173 51,763,400 8,707,995 0.1682 6.650 6.610 6.650 6.294 6.848 1,307,707 6.6590 7.69%
2016-10-28 0 0.156 0.155 0.156 0.155 0.161 37,836,600 5,968,830 0.1578 6.175 6.135 6.175 6.135 6.373 955,872 6.2444 0.65%
2016-10-27 0 0.155 0.155 0.158 0.153 0.168 112,002,053 18,352,922 0.1639 6.135 6.135 6.254 6.056 6.650 2,829,526 6.4862 -6.06%
2016-10-26 0 0.165 0.162 0.165 0.163 0.168 10,309,800 1,699,905 0.1649 6.531 6.413 6.531 6.452 6.650 260,458 6.5266 -1.20%
2016-10-25 0 0.167 0.166 0.167 0.166 0.168 7,029,000 1,171,887 0.1667 6.610 6.571 6.610 6.571 6.650 177,575 6.5994 -1.18%
2016-10-24 0 0.169 0.168 0.169 0.166 0.171 47,484,000 7,957,107 0.1676 6.690 6.650 6.690 6.571 6.769 1,199,596 6.6332 0.60%
2016-10-20 0 0.168 0.168 0.169 0.168 0.174 62,583,000 10,658,928 0.1703 6.650 6.650 6.690 6.650 6.887 1,581,044 6.7417 -1.18%
2016-10-19 0 0.170 0.169 0.170 0.167 0.172 125,553,000 21,130,542 0.1683 6.729 6.690 6.729 6.610 6.808 3,171,865 6.6619 0.00%
2016-10-18 0 0.170 0.169 0.170 0.165 0.174 123,220,233 20,879,203 0.1694 6.729 6.690 6.729 6.531 6.887 3,112,932 6.7072 2.41%
2016-10-17 0 0.166 0.165 0.166 0.165 0.172 12,390,000 2,070,075 0.1671 6.571 6.531 6.571 6.531 6.808 313,011 6.6134 -3.49%
2016-10-14 0 0.172 0.171 0.172 0.169 0.177 166,419,600 28,418,975 0.1708 6.808 6.769 6.808 6.690 7.006 4,204,285 6.7595 2.38%
2016-10-13 0 0.168 0.167 0.168 0.164 0.175 82,104,000 13,786,533 0.1679 6.650 6.610 6.650 6.492 6.927 2,074,206 6.6467 0.60%
2016-10-12 0 0.167 0.167 0.168 0.164 0.173 47,184,600 7,930,644 0.1681 6.610 6.610 6.650 6.492 6.848 1,192,032 6.6530 1.83%
2016-10-11 0 0.164 0.164 0.167 0.163 0.173 25,857,148 4,364,849 0.1688 6.492 6.492 6.610 6.452 6.848 653,233 6.6819 -4.09%
2016-10-07 0 0.171 0.170 0.171 0.168 0.180 112,540,800 19,636,014 0.1745 6.769 6.729 6.769 6.650 7.125 2,843,136 6.9065 -1.72%
2016-10-06 0 0.174 0.173 0.176 0.163 0.180 158,220,082 27,346,225 0.1728 6.887 6.848 6.967 6.452 7.125 3,997,139 6.8414 6.10%
2016-10-05 0 0.164 0.164 0.165 0.156 0.169 28,329,005 4,645,738 0.1640 6.492 6.492 6.531 6.175 6.690 715,680 6.4914 1.23%
2016-10-04 0 0.162 0.161 0.164 0.161 0.173 30,390,000 5,032,728 0.1656 6.413 6.373 6.492 6.373 6.848 767,747 6.5552 -4.71%
2016-10-03 0 0.170 0.169 0.171 0.170 0.177 18,131,400 3,127,054 0.1725 6.729 6.690 6.769 6.729 7.006 458,056 6.8268 0.00%
2016-09-30 0 0.170 0.169 0.171 0.165 0.181 40,040,400 6,889,023 0.1721 6.729 6.690 6.769 6.531 7.165 1,011,547 6.8104 -5.03%
2016-09-29 0 0.179 0.178 0.179 0.176 0.188 210,188,300 38,435,079 0.1829 7.085 7.046 7.085 6.967 7.442 5,310,020 7.2382 -3.24%
2016-09-28 0 0.185 0.184 0.185 0.169 0.192 301,266,293 54,748,351 0.1817 7.323 7.283 7.323 6.690 7.600 7,610,938 7.1934 5.11%
2016-09-27 0 0.176 0.174 0.175 0.160 0.177 266,697,286 45,366,234 0.1701 6.967 6.887 6.927 6.333 7.006 6,737,616 6.7333 10.00%
2016-09-26 0 0.160 0.160 0.161 0.151 0.169 301,620,952 48,121,857 0.1595 6.333 6.333 6.373 5.977 6.690 7,619,898 6.3153 4.58%
2016-09-23 0 0.153 0.152 0.153 0.151 0.156 7,979,464 1,220,767 0.1530 6.056 6.017 6.056 5.977 6.175 201,586 6.0558 0.00%
2016-09-22 0 0.153 0.152 0.153 0.152 0.157 47,437,200 7,278,044 0.1534 6.056 6.017 6.056 6.017 6.215 1,198,413 6.0731 -1.29%
2016-09-21 0 0.155 0.154 0.155 0.150 0.158 98,515,214 15,066,022 0.1529 6.135 6.096 6.135 5.938 6.254 2,488,805 6.0535 3.33%
2016-09-20 0 0.150 0.150 0.151 0.149 0.151 5,421,600 813,120 0.1500 5.938 5.938 5.977 5.898 5.977 136,967 5.9366 -1.32%
2016-09-19 0 0.152 0.150 0.152 0.148 0.158 76,384,200 11,705,042 0.1532 6.017 5.938 6.017 5.858 6.254 1,929,706 6.0657 -0.65%
2016-09-15 0 0.153 0.152 0.154 0.148 0.156 77,939,600 11,730,188 0.1505 6.056 6.017 6.096 5.858 6.175 1,969,000 5.9574 2.00%
2016-09-14 0 0.150 0.148 0.150 0.148 0.150 5,165,999 767,727 0.1486 5.938 5.858 5.938 5.858 5.938 130,509 5.8825 0.00%
2016-09-13 0 0.150 0.149 0.151 0.148 0.156 28,089,200 4,286,477 0.1526 5.938 5.898 5.977 5.858 6.175 709,622 6.0405 2.04%
2016-09-12 0 0.147 0.147 0.148 0.147 0.150 17,753,400 2,639,613 0.1487 5.819 5.819 5.858 5.819 5.938 448,507 5.8853 -5.16%
2016-09-09 0 0.155 0.154 0.155 0.154 0.162 19,516,133 3,076,162 0.1576 6.135 6.096 6.135 6.096 6.413 493,039 6.2392 -0.64%
2016-09-08 0 0.156 0.155 0.156 0.152 0.159 77,655,333 12,110,311 0.1559 6.175 6.135 6.175 6.017 6.294 1,961,819 6.1730 1.30%
2016-09-07 0 0.154 0.153 0.154 0.152 0.162 63,340,930 9,990,194 0.1577 6.096 6.056 6.096 6.017 6.413 1,600,192 6.2431 1.32%
2016-09-06 0 0.152 0.152 0.153 0.147 0.153 37,943,334 5,698,152 0.1502 6.017 6.017 6.056 5.819 6.056 958,568 5.9444 3.40%
2016-09-05 0 0.147 0.147 0.149 0.147 0.151 6,400,159 950,781 0.1486 5.819 5.819 5.898 5.819 5.977 161,688 5.8803 -0.68%
2016-09-02 0 0.148 0.147 0.149 0.145 0.154 52,173,600 7,770,843 0.1489 5.858 5.819 5.898 5.740 6.096 1,318,070 5.8956 0.68%
2016-09-01 0 0.147 0.147 0.148 0.146 0.151 52,753,200 7,813,493 0.1481 5.819 5.819 5.858 5.779 5.977 1,332,712 5.8628 0.00%
2016-08-31 0 0.147 0.146 0.147 0.145 0.157 92,761,999 14,030,432 0.1513 5.819 5.779 5.819 5.740 6.215 2,343,461 5.9871 1.38%
2016-08-30 0 0.145 0.145 0.146 0.144 0.150 9,546,000 1,397,415 0.1464 5.740 5.740 5.779 5.700 5.938 241,162 5.7945 -1.36%
2016-08-29 0 0.147 0.146 0.147 0.146 0.148 7,069,804 1,039,226 0.1470 5.819 5.779 5.819 5.779 5.858 178,606 5.8186 -1.34%
2016-08-26 0 0.149 0.147 0.150 0.147 0.156 13,857,133 2,088,795 0.1507 5.898 5.819 5.938 5.819 6.175 350,075 5.9667 -2.61%
2016-08-25 0 0.153 0.152 0.153 0.150 0.158 15,603,600 2,375,646 0.1522 6.056 6.017 6.056 5.938 6.254 394,196 6.0266 -3.16%
2016-08-24 0 0.158 0.158 0.159 0.141 0.165 197,266,600 30,538,228 0.1548 6.254 6.254 6.294 5.581 6.531 4,983,577 6.1278 8.97%
2016-08-23 0 0.145 0.144 0.145 0.144 0.153 6,775,880 986,594 0.1456 5.740 5.700 5.740 5.700 6.056 171,180 5.7635 -3.97%
2016-08-22 0 0.151 0.147 0.150 0.146 0.162 31,287,000 4,755,606 0.1520 5.977 5.819 5.938 5.779 6.413 790,408 6.0166 -2.58%
2016-08-19 0 0.155 0.156 0.157 0.154 0.171 169,093,616 27,473,497 0.1625 6.135 6.175 6.215 6.096 6.769 4,271,839 6.4313 0.65%
2016-08-18 0 0.154 0.154 0.155 0.132 0.155 237,597,266 32,834,922 0.1382 6.096 6.096 6.135 5.225 6.135 6,002,457 5.4702 14.07%
2016-08-17 0 0.135 0.134 0.135 0.134 0.137 7,895,420 1,064,057 0.1348 5.344 5.304 5.344 5.304 5.423 199,463 5.3346 -1.46%
2016-08-16 0 0.137 0.136 0.137 0.134 0.138 6,741,000 918,108 0.1362 5.423 5.383 5.423 5.304 5.462 170,299 5.3912 -0.72%
2016-08-15 0 0.138 0.136 0.138 0.134 0.138 5,198,400 712,193 0.1370 5.462 5.383 5.462 5.304 5.462 131,328 5.4230 1.47%
2016-08-12 0 0.136 0.135 0.136 0.132 0.139 7,761,443 1,059,279 0.1365 5.383 5.344 5.383 5.225 5.502 196,079 5.4023 0.00%
2016-08-11 0 0.136 0.135 0.136 0.133 0.141 16,428,066 2,236,708 0.1362 5.383 5.344 5.383 5.265 5.581 415,025 5.3893 -2.16%
2016-08-10 0 0.139 0.138 0.140 0.139 0.143 11,548,600 1,623,046 0.1405 5.502 5.462 5.542 5.502 5.660 291,754 5.5631 -1.42%
2016-08-09 0 0.141 0.140 0.142 0.138 0.142 12,183,600 1,704,109 0.1399 5.581 5.542 5.621 5.462 5.621 307,796 5.5365 1.44%
2016-08-08 0 0.139 0.139 0.140 0.138 0.147 39,723,403 5,674,793 0.1429 5.502 5.502 5.542 5.462 5.819 1,003,539 5.6548 0.00%
2016-08-05 0 0.139 0.139 0.140 0.137 0.145 47,480,920 6,625,431 0.1395 5.502 5.502 5.542 5.423 5.740 1,199,518 5.5234 -4.79%
2016-08-04 0 0.146 0.146 0.148 0.135 0.158 48,366,633 7,195,023 0.1488 5.779 5.779 5.858 5.344 6.254 1,221,894 5.8884 3.55%
2016-08-03 0 0.141 0.141 0.142 0.125 0.145 41,934,000 5,687,563 0.1356 5.581 5.581 5.621 4.948 5.740 1,059,385 5.3687 -4.08%
2016-08-01 0 0.147 0.146 0.147 0.144 0.153 14,234,201 2,094,068 0.1471 5.819 5.779 5.819 5.700 6.056 359,601 5.8233 0.68%
2016-07-29 0 0.146 0.145 0.146 0.142 0.155 33,659,071 4,949,178 0.1470 5.779 5.740 5.779 5.621 6.135 850,334 5.8203 -3.31%
2016-07-28 0 0.151 0.149 0.151 0.150 0.159 14,604,404 2,217,692 0.1519 5.977 5.898 5.977 5.938 6.294 368,953 6.0108 -1.31%
2016-07-27 0 0.153 0.152 0.154 0.150 0.161 32,191,866 4,988,386 0.1550 6.056 6.017 6.096 5.938 6.373 813,268 6.1338 2.00%
2016-07-26 0 0.150 0.150 0.151 0.150 0.185 91,972,467 14,648,520 0.1593 5.938 5.938 5.977 5.938 7.323 2,323,515 6.3045 -11.76%
2016-07-25 0 0.170 0.169 0.170 0.162 0.204 67,104,249 12,029,601 0.1793 6.729 6.690 6.729 6.413 8.075 1,695,265 7.0960 -8.60%
2016-07-22 0 0.186 0.185 0.186 0.184 0.210 84,071,679 16,599,091 0.1974 7.363 7.323 7.363 7.283 8.312 2,123,916 7.8153 -9.27%
2016-07-21 0 0.205 0.204 0.205 0.175 0.213 166,725,488 33,693,591 0.2021 8.115 8.075 8.115 6.927 8.431 4,212,012 7.9994 14.53%
2016-07-20 0 0.179 0.179 0.180 0.157 0.194 78,057,604 13,779,036 0.1765 7.085 7.085 7.125 6.215 7.679 1,971,982 6.9874 14.01%
2016-07-19 0 0.157 0.157 0.158 0.151 0.162 15,864,567 2,492,007 0.1571 6.215 6.215 6.254 5.977 6.413 400,789 6.2178 -4.27%
2016-07-18 0 0.164 0.162 0.164 0.152 0.170 19,925,400 3,268,483 0.1640 6.492 6.413 6.492 6.017 6.729 503,379 6.4931 3.80%
2016-07-15 0 0.158 0.157 0.159 0.155 0.162 3,139,249 493,558 0.1572 6.254 6.215 6.294 6.135 6.413 79,307 6.2234 1.94%
2016-07-14 0 0.155 0.155 0.160 0.154 0.163 5,920,800 928,207 0.1568 6.135 6.135 6.333 6.096 6.452 149,578 6.2055 -2.52%
2016-07-13 0 0.159 0.159 0.160 0.159 0.164 3,690,079 593,166 0.1607 6.294 6.294 6.333 6.294 6.492 93,223 6.3629 -3.05%
2016-07-12 0 0.164 0.163 0.164 0.158 0.170 5,088,000 828,889 0.1629 6.492 6.452 6.492 6.254 6.729 128,539 6.4485 0.00%
2016-07-11 0 0.164 0.164 0.166 0.161 0.168 5,247,213 862,825 0.1644 6.492 6.492 6.571 6.373 6.650 132,561 6.5089 -3.53%
2016-07-08 0 0.170 0.170 0.171 0.153 0.181 53,298,773 9,022,540 0.1693 6.729 6.729 6.769 6.056 7.165 1,346,495 6.7008 16.44%
2016-07-07 0 0.166 0.166 0.168 0.161 0.168 7,336,325 1,206,266 0.1644 5.779 5.779 5.849 5.605 5.849 210,728 5.7243 1.22%
2016-07-06 0 0.164 0.163 0.164 0.160 0.167 6,171,733 1,009,741 0.1636 5.710 5.675 5.710 5.570 5.814 177,276 5.6959 -3.53%
2016-07-05 0 0.170 0.169 0.170 0.161 0.175 9,438,000 1,599,807 0.1695 5.918 5.884 5.918 5.605 6.092 271,096 5.9013 3.66%
2016-07-04 0 0.164 0.164 0.165 0.157 0.166 4,014,600 650,811 0.1621 5.710 5.710 5.744 5.466 5.779 115,315 5.6438 0.00%
2016-06-30 0 0.164 0.163 0.164 0.163 0.174 3,067,013 511,806 0.1669 5.710 5.675 5.710 5.675 6.058 88,096 5.8096 -1.80%
2016-06-29 0 0.167 0.167 0.169 0.157 0.170 10,484,133 1,741,493 0.1661 5.814 5.814 5.884 5.466 5.918 301,145 5.7829 5.70%
2016-06-28 0 0.158 0.158 0.160 0.151 0.165 2,194,212 346,753 0.1580 5.501 5.501 5.570 5.257 5.744 63,026 5.5017 -3.07%
2016-06-27 0 0.163 0.160 0.163 0.154 0.167 3,766,400 602,499 0.1600 5.675 5.570 5.675 5.361 5.814 108,186 5.5691 1.24%
2016-06-24 0 0.161 0.161 0.165 0.151 0.166 4,027,866 638,637 0.1586 5.605 5.605 5.744 5.257 5.779 115,696 5.5200 -3.01%
2016-06-23 0 0.166 0.166 0.168 0.162 0.170 1,554,600 258,627 0.1664 5.779 5.779 5.849 5.640 5.918 44,654 5.7918 -2.35%
2016-06-22 0 0.170 0.170 0.171 0.165 0.170 2,641,200 447,427 0.1694 5.918 5.918 5.953 5.744 5.918 75,865 5.8976 3.03%
2016-06-21 0 0.165 0.166 0.168 0.164 0.171 1,646,400 276,939 0.1682 5.744 5.779 5.849 5.710 5.953 47,291 5.8561 -1.79%
2016-06-20 0 0.168 0.168 0.173 0.168 0.172 1,066,800 181,497 0.1701 5.849 5.849 6.023 5.849 5.988 30,643 5.9230 -2.33%
2016-06-17 0 0.172 0.171 0.175 0.171 0.176 950,100 164,662 0.1733 5.988 5.953 6.092 5.953 6.127 27,291 6.0337 0.58%
2016-06-16 0 0.171 0.171 0.176 0.170 0.179 457,200 79,017 0.1728 5.953 5.953 6.127 5.918 6.232 13,133 6.0169 -4.47%
2016-06-15 0 0.179 0.175 0.180 0.167 0.179 2,771,066 480,542 0.1734 6.232 6.092 6.267 5.814 6.232 79,596 6.0373 5.29%
2016-06-14 0 0.170 0.170 0.172 0.164 0.171 1,167,600 196,774 0.1685 5.918 5.918 5.988 5.710 5.953 33,538 5.8672 -0.58%
2016-06-13 0 0.171 0.171 0.174 0.170 0.176 3,727,200 646,914 0.1736 5.953 5.953 6.058 5.918 6.127 107,060 6.0426 -6.56%
2016-06-10 0 0.183 0.183 0.187 0.183 0.187 1,962,069 362,633 0.1848 6.371 6.371 6.510 6.371 6.510 56,358 6.4344 -3.17%
2016-06-08 0 0.189 0.189 0.190 0.185 0.190 1,290,733 242,006 0.1875 6.580 6.580 6.615 6.441 6.615 37,075 6.5275 -1.05%
2016-06-07 0 0.191 0.188 0.191 0.186 0.192 2,049,600 386,403 0.1885 6.650 6.545 6.650 6.475 6.684 58,872 6.5634 0.53%
2016-06-06 0 0.190 0.189 0.190 0.187 0.193 1,741,200 327,975 0.1884 6.615 6.580 6.615 6.510 6.719 50,014 6.5577 0.00%
2016-06-03 0 0.190 0.188 0.190 0.183 0.190 2,692,300 502,414 0.1866 6.615 6.545 6.615 6.371 6.615 77,333 6.4967 -1.04%
2016-06-02 0 0.192 0.190 0.197 0.185 0.192 4,072,827 764,719 0.1878 6.684 6.615 6.858 6.441 6.684 116,987 6.5368 1.59%
2016-06-01 0 0.189 0.188 0.189 0.186 0.190 2,116,200 396,606 0.1874 6.580 6.545 6.580 6.475 6.615 60,785 6.5247 0.00%
2016-05-31 0 0.189 0.189 0.190 0.186 0.194 3,019,200 572,686 0.1897 6.580 6.580 6.615 6.475 6.754 86,723 6.6036 -2.07%
2016-05-30 0 0.193 0.190 0.193 0.181 0.202 6,570,666 1,252,432 0.1906 6.719 6.615 6.719 6.301 7.032 188,735 6.6359 3.21%
2016-05-27 0 0.187 0.187 0.188 0.186 0.200 12,000,602 2,280,566 0.1900 6.510 6.510 6.545 6.475 6.963 344,704 6.6160 -6.50%
2016-05-26 0 0.200 0.199 0.200 0.198 0.218 14,230,200 2,895,265 0.2035 6.963 6.928 6.963 6.893 7.590 408,746 7.0833 -8.26%
2016-05-25 0 0.218 0.218 0.219 0.215 0.235 31,611,742 6,971,211 0.2205 7.590 7.590 7.624 7.485 8.181 908,011 7.6774 -10.66%
2016-05-24 0 0.244 0.244 0.246 0.231 0.250 4,008,744 970,411 0.2421 8.495 8.495 8.564 8.042 8.704 115,147 8.4276 2.09%
2016-05-23 0 0.239 0.236 0.240 0.230 0.244 3,317,000 784,269 0.2364 8.321 8.216 8.355 8.007 8.495 95,277 8.2315 -1.65%
2016-05-20 0 0.243 0.243 0.244 0.225 0.255 7,459,800 1,799,244 0.2412 8.460 8.460 8.495 7.833 8.878 214,274 8.3969 -0.41%
2016-05-19 0 0.244 0.241 0.245 0.238 0.250 4,332,613 1,049,691 0.2423 8.495 8.390 8.529 8.286 8.704 124,449 8.4347 -2.40%
2016-05-18 0 0.250 0.250 0.255 0.245 0.255 3,218,400 802,088 0.2492 8.704 8.704 8.878 8.529 8.878 92,445 8.6764 0.00%
2016-05-17 0 0.250 0.250 0.255 0.245 0.260 8,373,600 2,091,703 0.2498 8.704 8.704 8.878 8.529 9.052 240,522 8.6965 -3.85%
2016-05-16 0 0.260 0.255 0.260 0.250 0.270 2,598,066 667,337 0.2569 9.052 8.878 9.052 8.704 9.400 74,626 8.9424 4.00%
2016-05-13 0 0.250 0.250 0.255 0.250 0.290 24,531,000 6,594,405 0.2688 8.704 8.704 8.878 8.704 10.10 704,625 9.3587 -5.66%
2016-05-12 0 0.265 0.265 0.270 0.241 0.295 124,249,333 33,915,563 0.2730 9.226 9.226 9.400 8.390 10.27 3,568,921 9.5030 17.78%
2016-05-11 0 0.225 0.223 0.224 0.220 0.335 92,611,000 25,676,719 0.2773 7.833 7.764 7.798 7.659 11.66 2,660,146 9.6524 -0.44%
2016-05-10 0 0.226 0.222 0.228 0.222 0.230 1,718,400 384,751 0.2239 7.868 7.729 7.938 7.729 8.007 49,359 7.7949 -0.88%
2016-05-09 0 0.228 0.225 0.230 0.227 0.236 1,656,299 383,335 0.2314 7.938 7.833 8.007 7.903 8.216 47,575 8.0574 -2.98%
2016-05-06 0 0.235 0.235 0.236 0.234 0.240 2,172,002 511,824 0.2356 8.181 8.181 8.216 8.147 8.355 62,388 8.2038 -2.49%
2016-05-05 0 0.241 0.241 0.245 0.233 0.250 2,157,133 512,693 0.2377 8.390 8.390 8.529 8.112 8.704 61,961 8.2744 2.55%
2016-05-04 0 0.235 0.235 0.240 0.230 0.245 2,679,800 630,831 0.2354 8.181 8.181 8.355 8.007 8.529 76,974 8.1954 -4.08%
2016-05-03 0 0.245 0.240 0.246 0.236 0.250 2,800,205 677,338 0.2419 8.529 8.355 8.564 8.216 8.704 80,433 8.4212 -0.81%
2016-04-29 0 0.247 0.246 0.250 0.246 0.250 2,481,000 616,993 0.2487 8.599 8.564 8.704 8.564 8.704 71,264 8.6579 -1.20%
2016-04-28 0 0.250 0.250 0.255 0.250 0.260 2,424,466 615,992 0.2541 8.704 8.704 8.878 8.704 9.052 69,640 8.8454 -1.96%
2016-04-27 0 0.255 0.250 0.255 0.250 0.260 2,880,602 729,797 0.2533 8.878 8.704 8.878 8.704 9.052 82,742 8.8201 0.00%
2016-04-26 0 0.255 0.250 0.255 0.250 0.260 2,843,020 723,355 0.2544 8.878 8.704 8.878 8.704 9.052 81,663 8.8579 2.00%
2016-04-25 0 0.250 0.250 0.255 0.250 0.255 975,000 247,170 0.2535 8.704 8.704 8.878 8.704 8.878 28,006 8.8257 -1.96%
2016-04-22 0 0.255 0.255 0.260 0.250 0.260 4,456,800 1,133,008 0.2542 8.878 8.878 9.052 8.704 9.052 128,017 8.8505 -1.92%
2016-04-21 0 0.260 0.255 0.260 0.250 0.260 1,562,400 398,986 0.2554 9.052 8.878 9.052 8.704 9.052 44,878 8.8904 1.96%
2016-04-20 0 0.255 0.255 0.265 0.250 0.265 2,976,600 764,430 0.2568 8.878 8.878 9.226 8.704 9.226 85,499 8.9408 0.00%
2016-04-19 0 0.255 0.255 0.260 0.250 0.260 4,720,801 1,193,446 0.2528 8.878 8.878 9.052 8.704 9.052 135,600 8.8012 0.00%
2016-04-18 0 0.255 0.255 0.260 0.250 0.260 2,637,600 670,993 0.2544 8.878 8.878 9.052 8.704 9.052 75,762 8.8566 -1.92%
2016-04-15 0 0.260 0.260 0.265 0.255 0.265 1,573,200 407,078 0.2588 9.052 9.052 9.226 8.878 9.226 45,188 9.0085 1.96%
2016-04-14 0 0.255 0.255 0.260 0.255 0.260 2,571,000 663,804 0.2582 8.878 8.878 9.052 8.878 9.052 73,849 8.9887 -1.92%
2016-04-13 0 0.260 0.260 0.265 0.255 0.260 2,617,826 675,204 0.2579 9.052 9.052 9.226 8.878 9.052 75,194 8.9795 0.00%
2016-04-12 0 0.260 0.260 0.265 0.255 0.265 2,030,400 525,798 0.2590 9.052 9.052 9.226 8.878 9.226 58,321 9.0156 -1.89%
2016-04-11 0 0.265 0.255 0.265 0.255 0.270 1,132,800 298,494 0.2635 9.226 8.878 9.226 8.878 9.400 32,538 9.1736 1.92%
2016-04-08 0 0.260 0.255 0.265 0.250 0.270 1,498,800 385,770 0.2574 9.052 8.878 9.226 8.704 9.400 43,051 8.9607 1.96%
2016-04-07 0 0.255 0.255 0.260 0.250 0.260 3,117,600 787,930 0.2527 8.878 8.878 9.052 8.704 9.052 89,550 8.7988 -1.92%
2016-04-06 0 0.260 0.260 0.265 0.250 0.260 2,337,600 596,157 0.2550 9.052 9.052 9.226 8.704 9.052 67,145 8.8787 0.00%
2016-04-05 0 0.260 0.255 0.260 0.250 0.265 2,848,200 721,320 0.2533 9.052 8.878 9.052 8.704 9.226 81,811 8.8169 -1.89%
2016-04-01 0 0.265 0.265 0.270 0.260 0.280 3,489,000 930,201 0.2666 9.226 9.226 9.400 9.052 9.748 100,218 9.2818 -3.64%
2016-03-31 0 0.275 0.270 0.275 0.260 0.280 8,065,213 2,177,262 0.2700 9.574 9.400 9.574 9.052 9.748 231,664 9.3984 3.77%
2016-03-30 0 0.265 0.265 0.270 0.265 0.280 4,896,002 1,318,998 0.2694 9.226 9.226 9.400 9.226 9.748 140,632 9.3791 0.00%
2016-03-29 0 0.265 0.265 0.270 0.260 0.275 6,386,400 1,691,676 0.2649 9.226 9.226 9.400 9.052 9.574 183,442 9.2219 0.00%
2016-03-24 0 0.265 0.260 0.265 0.255 0.270 5,870,602 1,546,442 0.2634 9.226 9.052 9.226 8.878 9.400 168,626 9.1708 -1.85%
2016-03-23 0 0.270 0.270 0.275 0.265 0.280 4,301,000 1,161,167 0.2700 9.400 9.400 9.574 9.226 9.748 123,541 9.3990 1.89%
2016-03-22 0 0.265 0.265 0.270 0.265 0.270 5,248,213 1,393,614 0.2655 9.226 9.226 9.400 9.226 9.400 150,749 9.2446 -1.85%
2016-03-21 0 0.270 0.265 0.270 0.260 0.270 5,771,600 1,535,205 0.2660 9.400 9.226 9.400 9.052 9.400 165,783 9.2603 0.00%
2016-03-18 0 0.270 0.265 0.270 0.265 0.275 4,494,028 1,197,468 0.2665 9.400 9.226 9.400 9.226 9.574 129,086 9.2765 0.00%
2016-03-17 0 0.270 0.265 0.275 0.260 0.290 8,252,400 2,258,530 0.2737 9.400 9.226 9.574 9.052 10.10 237,041 9.5280 3.85%
2016-03-16 0 0.260 0.260 0.265 0.255 0.265 5,505,366 1,436,165 0.2609 9.052 9.052 9.226 8.878 9.226 158,135 9.0819 0.00%
2016-03-15 0 0.260 0.260 0.265 0.255 0.265 46,154,733 12,007,800 0.2602 9.052 9.052 9.226 8.878 9.226 1,325,742 9.0574 0.00%
2016-03-14 0 0.260 0.260 0.265 0.250 0.265 11,012,802 2,837,495 0.2577 9.052 9.052 9.226 8.704 9.226 316,330 8.9700 4.00%
2016-03-11 0 0.250 0.250 0.255 0.236 0.275 17,941,206 4,593,380 0.2560 8.704 8.704 8.878 8.216 9.574 515,341 8.9133 0.00%
2016-03-10 0 0.250 0.249 0.250 0.210 0.320 90,957,600 23,069,779 0.2536 8.704 8.669 8.704 7.311 11.14 2,612,654 8.8300 -25.37%
2016-03-09 0 0.335 0.335 0.340 0.300 0.350 17,320,200 5,797,644 0.3347 11.66 11.66 11.84 10.44 12.18 497,503 11.653 0.00%
2016-03-08 0 0.335 0.330 0.335 0.320 0.380 16,560,014 5,949,160 0.3592 11.66 11.49 11.66 11.14 13.23 475,668 12.507 -9.46%
2016-03-07 0 0.370 0.370 0.375 0.365 0.430 37,044,666 14,716,849 0.3973 12.88 12.88 13.06 12.71 14.97 1,064,066 13.831 -1.33%
2016-03-04 0 0.375 0.365 0.375 0.355 0.375 4,803,000 1,765,617 0.3676 13.06 12.71 13.06 12.36 13.06 137,961 12.798 2.74%
2016-03-03 0 0.365 0.365 0.370 0.360 0.380 4,301,213 1,590,238 0.3697 12.71 12.71 12.88 12.53 13.23 123,547 12.871 -1.35%
2016-03-02 0 0.370 0.370 0.375 0.350 0.380 13,948,200 5,158,146 0.3698 12.88 12.88 13.06 12.18 13.23 400,646 12.875 5.71%
2016-03-01 0 0.350 0.345 0.350 0.335 0.350 5,340,000 1,840,920 0.3447 12.18 12.01 12.18 11.66 12.18 153,385 12.002 4.48%
2016-02-29 0 0.335 0.335 0.345 0.335 0.365 7,156,800 2,469,436 0.3450 11.66 11.66 12.01 11.66 12.71 205,571 12.013 -8.22%
2016-02-26 0 0.365 0.360 0.365 0.345 0.370 13,210,200 4,734,609 0.3584 12.71 12.53 12.71 12.01 12.88 379,448 12.478 4.29%
2016-02-25 0 0.350 0.340 0.345 0.340 0.395 11,952,066 4,283,890 0.3584 12.18 11.84 12.01 11.84 13.75 343,310 12.478 -9.09%
2016-02-24 0 0.385 0.380 0.385 0.375 0.400 12,966,600 4,931,461 0.3803 13.40 13.23 13.40 13.06 13.93 372,451 13.241 -2.53%
2016-02-23 0 0.395 0.390 0.400 0.390 0.440 21,855,605 9,018,823 0.4127 13.75 13.58 13.93 13.58 15.32 627,777 14.366 -4.82%
2016-02-22 0 0.415 0.410 0.415 0.385 0.435 25,160,866 10,402,840 0.4135 14.45 14.27 14.45 13.40 15.14 722,717 14.394 5.06%
2016-02-19 0 0.395 0.390 0.395 0.385 0.405 7,928,400 3,123,489 0.3940 13.75 13.58 13.75 13.40 14.10 227,734 13.715 0.00%
2016-02-18 0 0.395 0.390 0.395 0.370 0.425 48,524,400 19,638,086 0.4047 13.75 13.58 13.75 12.88 14.80 1,393,808 14.090 2.60%
2016-02-17 0 0.385 0.380 0.385 0.340 0.395 43,237,000 16,248,084 0.3758 13.40 13.23 13.40 11.84 13.75 1,241,934 13.083 14.93%
2016-02-16 0 0.335 0.335 0.340 0.325 0.350 7,030,040 2,402,375 0.3417 11.66 11.66 11.84 11.31 12.18 201,930 11.897 -2.90%
2016-02-15 0 0.345 0.345 0.355 0.330 0.370 11,616,066 4,115,904 0.3543 12.01 12.01 12.36 11.49 12.88 333,658 12.336 4.55%
2016-02-12 0 0.330 0.320 0.330 0.310 0.350 6,478,800 2,100,345 0.3242 11.49 11.14 11.49 10.79 12.18 186,096 11.286 -5.71%
2016-02-11 0 0.350 0.350 0.360 0.350 0.385 6,750,833 2,414,007 0.3576 12.18 12.18 12.53 12.18 13.40 193,910 12.449 -9.09%
2016-02-05 0 0.385 0.380 0.385 0.370 0.465 65,264,409 26,902,920 0.4122 13.40 13.23 13.40 12.88 16.19 1,874,646 14.351 -7.23%
2016-02-04 0 0.415 0.415 0.420 0.265 0.435 102,932,200 38,601,682 0.3750 14.45 14.45 14.62 9.226 15.14 2,956,611 13.056 56.60%
2016-02-03 0 0.265 0.265 0.270 0.255 0.275 1,746,000 463,411 0.2654 9.226 9.226 9.400 8.878 9.574 50,152 9.2402 -1.85%
2016-02-02 0 0.270 0.265 0.270 0.255 0.275 4,552,200 1,212,450 0.2663 9.400 9.226 9.400 8.878 9.574 130,757 9.2726 1.89%
2016-02-01 0 0.265 0.260 0.265 0.260 0.275 3,462,000 917,614 0.2651 9.226 9.052 9.226 9.052 9.574 99,442 9.2276 -3.64%
2016-01-29 0 0.275 0.265 0.275 0.260 0.280 6,702,680 1,796,156 0.2680 9.574 9.226 9.574 9.052 9.748 192,527 9.3294 3.77%
2016-01-28 0 0.265 0.265 0.270 0.260 0.310 6,180,600 1,717,302 0.2779 9.226 9.226 9.400 9.052 10.79 177,531 9.6733 -13.11%
2016-01-27 0 0.305 0.300 0.305 0.270 0.345 8,113,200 2,530,479 0.3119 10.62 10.44 10.62 9.400 12.01 233,042 10.858 8.93%
2016-01-26 0 0.280 0.280 0.285 0.265 0.290 1,381,355 384,982 0.2787 9.748 9.748 9.922 9.226 10.10 39,678 9.7027 -3.45%
2016-01-25 0 0.290 0.290 0.295 0.260 0.300 5,073,600 1,449,501 0.2857 10.10 10.10 10.27 9.052 10.44 145,733 9.9463 0.00%
2016-01-22 0 0.290 0.285 0.290 0.275 0.290 3,990,666 1,119,719 0.2806 10.10 9.922 10.10 9.574 10.10 114,627 9.7683 3.57%
2016-01-21 0 0.280 0.270 0.280 0.265 0.290 7,863,602 2,170,014 0.2760 9.748 9.400 9.748 9.226 10.10 225,873 9.6072 -5.08%
2016-01-20 0 0.295 0.290 0.295 0.285 0.310 4,757,404 1,401,928 0.2947 10.27 10.10 10.27 9.922 10.79 136,651 10.259 -7.81%
2016-01-19 0 0.320 0.315 0.325 0.280 0.325 7,347,000 2,261,495 0.3078 11.14 10.97 11.31 9.748 11.31 211,034 10.716 6.67%
2016-01-18 0 0.300 0.300 0.305 0.295 0.340 9,005,400 2,768,247 0.3074 10.44 10.44 10.62 10.27 11.84 258,670 10.702 -15.49%
2016-01-15 0 0.355 0.340 0.355 0.340 0.370 8,831,601 3,112,868 0.3525 12.36 11.84 12.36 11.84 12.88 253,678 12.271 -5.33%
2016-01-14 0 0.375 0.375 0.380 0.350 0.380 6,113,728 2,274,485 0.3720 13.06 13.06 13.23 12.18 13.23 175,610 12.952 -3.85%
2016-01-13 0 0.390 0.390 0.395 0.375 0.405 5,959,204 2,297,761 0.3856 13.58 13.58 13.75 13.06 14.10 171,171 13.424 -2.50%
2016-01-12 0 0.400 0.395 0.400 0.370 0.420 5,176,200 2,055,927 0.3972 13.93 13.75 13.93 12.88 14.62 148,680 13.828 -6.98%
2016-01-11 0 0.086 0.086 0.087 0.075 0.089 51,377,000 4,319,578 0.0841 14.97 14.97 15.14 13.06 15.49 295,149 14.635 -3.37%
2016-01-08 0 0.089 0.089 0.090 0.087 0.093 68,340,295 6,100,967 0.0893 15.49 15.49 15.67 15.14 16.19 392,599 15.540 -5.32%
2016-01-07 0 0.094 0.092 0.094 0.091 0.102 63,405,000 5,995,830 0.0946 16.36 16.01 16.36 15.84 17.76 364,247 16.461 -7.84%
2016-01-06 0 0.102 0.102 0.103 0.101 0.106 27,222,000 2,789,550 0.1025 17.76 17.76 17.93 17.58 18.45 156,384 17.838 -1.92%
2016-01-05 0 0.104 0.103 0.104 0.102 0.106 41,151,537 4,238,652 0.1030 18.10 17.93 18.10 17.76 18.45 236,406 17.930 0.00%
2016-01-04 0 0.104 0.103 0.104 0.102 0.109 51,711,333 5,397,393 0.1044 18.10 17.93 18.10 17.76 18.97 297,070 18.169 -4.59%
2015-12-31 0 0.109 0.108 0.109 0.106 0.113 26,209,684 2,879,811 0.1099 18.97 18.80 18.97 18.45 19.67 150,569 19.126 0.00%
2015-12-30 0 0.109 0.109 0.110 0.108 0.113 30,582,000 3,389,300 0.1108 18.97 18.97 19.15 18.80 19.67 175,687 19.292 0.00%
2015-12-29 0 0.109 0.108 0.109 0.104 0.116 53,148,000 5,863,575 0.1103 18.97 18.80 18.97 18.10 20.19 305,323 19.204 0.93%
2015-12-28 0 0.108 0.107 0.109 0.107 0.114 45,559,000 5,013,223 0.1100 18.80 18.63 18.97 18.63 19.84 261,726 19.154 -5.26%
2015-12-24 0 0.114 0.114 0.115 0.112 0.117 49,926,000 5,672,274 0.1136 19.84 19.84 20.02 19.50 20.37 286,814 19.777 0.00%
2015-12-23 0 0.114 0.114 0.115 0.105 0.125 205,688,000 24,048,597 0.1169 19.84 19.84 20.02 18.28 21.76 1,181,631 20.352 7.55%
2015-12-22 0 0.106 0.106 0.107 0.103 0.106 39,389,424 4,082,643 0.1036 18.45 18.45 18.63 17.93 18.45 226,283 18.042 0.95%
2015-12-21 0 0.105 0.104 0.105 0.103 0.106 21,870,000 2,278,320 0.1042 18.28 18.10 18.28 17.93 18.45 125,638 18.134 0.00%
2015-12-18 0 0.105 0.104 0.105 0.104 0.109 34,206,000 3,605,664 0.1054 18.28 18.10 18.28 18.10 18.97 196,506 18.349 -0.94%
2015-12-17 0 0.106 0.106 0.108 0.105 0.109 37,811,000 4,011,542 0.1061 18.45 18.45 18.80 18.28 18.97 217,216 18.468 -2.75%
2015-12-16 0 0.109 0.107 0.109 0.103 0.111 51,921,676 5,485,889 0.1057 18.97 18.63 18.97 17.93 19.32 298,278 18.392 2.83%
2015-12-15 0 0.106 0.106 0.107 0.106 0.114 29,053,919 3,146,489 0.1083 18.45 18.45 18.63 18.45 19.84 166,908 18.852 -0.93%
2015-12-14 0 0.107 0.106 0.108 0.105 0.109 56,068,000 5,966,290 0.1064 18.63 18.45 18.80 18.28 18.97 322,098 18.523 -3.60%
2015-12-11 0 0.111 0.110 0.111 0.109 0.118 62,274,035 7,007,667 0.1125 19.32 19.15 19.32 18.97 20.54 357,750 19.588 -0.89%
2015-12-10 0 0.112 0.112 0.113 0.105 0.128 268,955,336 32,172,935 0.1196 19.50 19.50 19.67 18.28 22.28 1,545,087 20.823 8.74%
2015-12-09 0 0.103 0.102 0.104 0.102 0.109 43,837,333 4,560,117 0.1040 17.93 17.76 18.10 17.76 18.97 251,836 18.108 -2.83%
2015-12-08 0 0.106 0.105 0.106 0.105 0.111 133,619,053 14,342,219 0.1073 18.45 18.28 18.45 18.28 19.32 767,611 18.684 -4.50%
2015-12-07 0 0.111 0.110 0.111 0.110 0.116 40,056,000 4,503,756 0.1124 19.32 19.15 19.32 19.15 20.19 230,113 19.572 -2.63%
2015-12-04 0 0.114 0.114 0.115 0.108 0.117 112,238,000 12,578,460 0.1121 19.84 19.84 20.02 18.80 20.37 644,782 19.508 -2.56%
2015-12-03 0 0.117 0.117 0.118 0.116 0.122 89,478,000 10,589,736 0.1184 20.37 20.37 20.54 20.19 21.24 514,031 20.601 -3.31%
2015-12-02 0 0.121 0.121 0.122 0.120 0.126 110,496,066 13,445,197 0.1217 21.06 21.06 21.24 20.89 21.93 634,775 21.181 0.00%
2015-12-01 0 0.121 0.120 0.121 0.119 0.133 192,517,667 23,604,607 0.1226 21.06 20.89 21.06 20.71 23.15 1,105,970 21.343 -5.47%
2015-11-30 0 0.128 0.127 0.128 0.118 0.145 486,197,667 62,952,843 0.1295 22.28 22.11 22.28 20.54 25.24 2,793,095 22.539 -22.42%
2015-11-27 0 0.165 0.164 0.165 0.164 0.172 56,931,000 9,504,642 0.1670 28.72 28.55 28.72 28.55 29.94 327,056 29.061 -2.37%
2015-11-26 0 0.169 0.168 0.169 0.166 0.181 118,636,973 20,554,959 0.1733 29.42 29.24 29.42 28.90 31.51 681,542 30.159 0.00%
2015-11-25 0 0.169 0.169 0.170 0.167 0.175 81,645,000 13,878,828 0.1700 29.42 29.42 29.59 29.07 30.46 469,032 29.590 -4.52%
2015-11-24 0 0.177 0.177 0.179 0.173 0.186 121,225,500 21,670,621 0.1788 30.81 30.81 31.16 30.11 32.38 696,413 31.117 -1.67%
2015-11-23 0 0.180 0.179 0.180 0.164 0.190 500,541,413 90,879,810 0.1816 31.33 31.16 31.33 28.55 33.07 2,875,497 31.605 11.80%
2015-11-20 0 0.161 0.161 0.162 0.153 0.170 152,042,666 25,020,710 0.1646 28.03 28.03 28.20 26.63 29.59 873,451 28.646 3.87%
2015-11-19 0 0.155 0.155 0.156 0.152 0.161 81,480,000 12,748,170 0.1565 26.98 26.98 27.16 26.46 28.03 468,084 27.235 -0.64%
2015-11-18 0 0.156 0.156 0.157 0.153 0.162 65,107,500 10,240,585 0.1573 27.16 27.16 27.33 26.63 28.20 374,028 27.379 -2.50%
2015-11-17 0 0.160 0.160 0.161 0.153 0.171 234,979,293 38,676,507 0.1646 27.85 27.85 28.03 26.63 29.77 1,349,903 28.651 -0.62%
2015-11-16 0 0.161 0.161 0.162 0.145 0.189 593,556,000 96,548,577 0.1627 28.03 28.03 28.20 25.24 32.90 3,409,844 28.315 -16.15%
2015-11-13 0 0.192 0.192 0.193 0.190 0.202 124,158,002 24,216,576 0.1950 33.42 33.42 33.60 33.07 35.16 713,260 33.952 -4.95%
2015-11-12 0 0.202 0.201 0.203 0.199 0.207 115,683,000 23,374,404 0.2021 35.16 34.99 35.34 34.64 36.03 664,573 35.172 -0.49%
2015-11-11 0 0.203 0.202 0.203 0.201 0.210 54,105,000 11,017,119 0.2036 35.34 35.16 35.34 34.99 36.55 310,821 35.445 -0.98%
2015-11-10 0 0.205 0.203 0.204 0.201 0.216 112,531,000 23,232,498 0.2065 35.68 35.34 35.51 34.99 37.60 646,465 35.938 -2.38%
2015-11-09 0 0.210 0.210 0.211 0.210 0.218 82,910,680 17,634,249 0.2127 36.55 36.55 36.73 36.55 37.95 476,303 37.023 -0.94%
2015-11-06 0 0.212 0.212 0.213 0.211 0.230 173,592,002 38,234,271 0.2203 36.90 36.90 37.08 36.73 40.04 997,247 38.340 -2.75%
2015-11-05 0 0.218 0.218 0.219 0.200 0.235 475,287,000 105,528,348 0.2220 37.95 37.95 38.12 34.81 40.91 2,730,416 38.649 5.83%
2015-11-04 0 0.206 0.205 0.206 0.199 0.208 124,824,000 25,348,473 0.2031 35.86 35.68 35.86 34.64 36.21 717,086 35.349 -0.48%
2015-11-03 0 0.207 0.205 0.206 0.205 0.218 77,883,000 16,409,919 0.2107 36.03 35.68 35.86 35.68 37.95 447,420 36.677 -1.90%
2015-11-02 0 0.211 0.211 0.212 0.205 0.219 102,381,000 21,702,321 0.2120 36.73 36.73 36.90 35.68 38.12 588,156 36.899 -4.09%
2015-10-30 0 0.220 0.219 0.220 0.218 0.230 80,655,005 17,923,492 0.2222 38.30 38.12 38.30 37.95 40.04 463,345 38.683 -2.22%
2015-10-29 0 0.225 0.223 0.224 0.215 0.239 310,626,000 71,834,391 0.2313 39.17 38.82 38.99 37.43 41.60 1,784,476 40.255 3.69%
2015-10-28 0 0.217 0.216 0.217 0.210 0.226 154,128,000 33,453,414 0.2170 37.77 37.60 37.77 36.55 39.34 885,430 37.782 -4.41%
2015-10-27 0 0.227 0.226 0.227 0.223 0.233 83,745,000 19,080,078 0.2278 39.51 39.34 39.51 38.82 40.56 481,096 39.660 -1.73%
2015-10-26 0 0.231 0.230 0.231 0.228 0.249 243,028,000 57,343,937 0.2360 40.21 40.04 40.21 39.69 43.34 1,396,141 41.073 -4.94%
2015-10-23 0 0.243 0.243 0.244 0.219 0.255 629,700,000 153,522,681 0.2438 42.30 42.30 42.47 38.12 44.39 3,617,483 42.439 9.46%
2015-10-22 0 0.222 0.222 0.223 0.219 0.238 152,558,000 34,755,051 0.2278 38.64 38.64 38.82 38.12 41.43 876,411 39.656 -7.50%
2015-10-20 0 0.240 0.239 0.240 0.236 0.246 92,303,041 22,071,308 0.2391 41.78 41.60 41.78 41.08 42.82 530,260 41.624 -1.23%
2015-10-19 0 0.243 0.242 0.243 0.232 0.255 355,349,200 86,905,414 0.2446 42.30 42.13 42.30 40.38 44.39 2,041,400 42.571 3.40%
2015-10-16 0 0.235 0.234 0.235 0.233 0.255 292,092,000 70,477,956 0.2413 40.91 40.73 40.91 40.56 44.39 1,678,002 42.001 -7.84%
2015-10-15 0 0.255 0.250 0.255 0.241 0.260 382,610,366 96,165,807 0.2513 44.39 43.52 44.39 41.95 45.26 2,198,010 43.751 4.94%
2015-10-14 0 0.243 0.242 0.243 0.235 0.275 566,733,166 142,193,088 0.2509 42.30 42.13 42.30 40.91 47.87 3,255,753 43.674 -6.54%
2015-10-13 0 0.260 0.260 0.265 0.255 0.275 301,477,666 79,640,501 0.2642 45.26 45.26 46.13 44.39 47.87 1,731,921 45.984 -5.45%
2015-10-12 0 0.275 0.270 0.275 0.248 0.290 705,725,008 188,565,901 0.2672 47.87 47.00 47.87 43.17 50.48 4,054,230 46.511 10.00%
2015-10-09 0 0.250 0.250 0.255 0.241 0.315 2,152,690,013 607,405,381 0.2822 43.52 43.52 44.39 41.95 54.83 12,366,715 49.116 -1.96%
2015-10-08 0 0.255 0.250 0.255 0.195 0.295 3,100,729,880 812,331,657 0.2620 44.39 43.52 44.39 33.94 51.35 17,812,989 45.603 28.79%
2015-10-07 0 0.198 0.197 0.199 0.188 0.235 1,795,545,000 370,306,335 0.2062 34.47 34.29 34.64 32.73 40.91 10,314,998 35.900 -17.50%
2015-10-06 0 0.240 0.240 0.241 0.129 0.242 4,226,474,393 836,166,329 0.1978 41.78 41.78 41.95 22.46 42.13 24,280,136 34.438 84.62%
2015-10-05 0 0.130 0.129 0.131 0.127 0.133 61,251,000 7,942,368 0.1297 22.63 22.46 22.80 22.11 23.15 351,873 22.572 -0.76%
2015-10-02 0 0.131 0.131 0.132 0.128 0.136 83,086,000 10,970,180 0.1320 22.80 22.80 22.98 22.28 23.67 477,310 22.983 3.15%
2015-09-30 0 0.127 0.127 0.128 0.124 0.138 175,497,026 23,056,452 0.1314 22.11 22.11 22.28 21.58 24.02 1,008,191 22.869 0.00%
2015-09-29 0 0.127 0.127 0.128 0.126 0.134 96,429,000 12,356,892 0.1281 22.11 22.11 22.28 21.93 23.33 553,963 22.306 -5.93%
2015-09-25 0 0.135 0.134 0.135 0.133 0.145 183,987,000 25,433,940 0.1382 23.50 23.33 23.50 23.15 25.24 1,056,964 24.063 -4.26%
2015-09-24 0 0.141 0.141 0.142 0.139 0.156 535,035,920 78,319,837 0.1464 24.54 24.54 24.72 24.20 27.16 3,073,660 25.481 -6.00%
2015-09-23 0 0.150 0.150 0.151 0.114 0.151 1,005,900,000 136,206,419 0.1354 26.11 26.11 26.28 19.84 26.28 5,778,667 23.571 20.00%
2015-09-22 0 0.125 0.124 0.125 0.124 0.145 233,973,333 31,435,330 0.1344 21.76 21.58 21.76 21.58 25.24 1,344,124 23.387 -11.97%
2015-09-21 0 0.142 0.142 0.143 0.140 0.151 296,776,000 43,483,063 0.1465 24.72 24.72 24.89 24.37 26.28 1,704,911 25.505 -4.70%
2015-09-18 0 0.149 0.149 0.150 0.147 0.151 109,165,000 16,271,729 0.1491 25.94 25.94 26.11 25.59 26.28 627,128 25.946 0.68%
2015-09-17 0 0.148 0.148 0.149 0.148 0.156 158,607,333 24,037,187 0.1516 25.76 25.76 25.94 25.76 27.16 911,163 26.381 -3.27%
2015-09-16 0 0.153 0.153 0.154 0.150 0.160 253,457,053 39,267,754 0.1549 26.63 26.63 26.81 26.11 27.85 1,456,053 26.969 0.00%
2015-09-15 0 0.153 0.153 0.154 0.152 0.166 162,768,000 25,719,327 0.1580 26.63 26.63 26.81 26.46 28.90 935,065 27.505 -6.13%
2015-09-14 0 0.163 0.163 0.164 0.160 0.174 300,618,000 49,921,525 0.1661 28.37 28.37 28.55 27.85 30.29 1,726,982 28.907 -1.21%
2015-09-11 0 0.165 0.165 0.166 0.164 0.175 172,714,040 29,268,722 0.1695 28.72 28.72 28.90 28.55 30.46 992,203 29.499 -2.94%
2015-09-10 0 0.170 0.168 0.170 0.168 0.180 299,913,035 51,915,516 0.1731 29.59 29.24 29.59 29.24 31.33 1,722,932 30.132 -4.49%
2015-09-09 0 0.178 0.178 0.179 0.169 0.191 862,766,923 156,178,245 0.1810 30.98 30.98 31.16 29.42 33.25 4,956,400 31.510 4.09%
2015-09-08 0 0.171 0.171 0.172 0.158 0.182 740,937,000 124,758,333 0.1684 29.77 29.77 29.94 27.50 31.68 4,256,515 29.310 -1.16%
2015-09-07 0 0.173 0.173 0.174 0.146 0.183 1,301,587,000 222,859,821 0.1712 30.11 30.11 30.29 25.41 31.86 7,477,322 29.805 15.33%
2015-09-04 0 0.150 0.150 0.151 0.145 0.186 821,592,067 132,173,836 0.1609 26.11 26.11 26.28 25.24 32.38 4,719,860 28.004 -13.79%
2015-09-02 0 0.174 0.175 0.176 0.154 0.245 2,927,878,073 566,152,908 0.1934 30.29 30.46 30.64 26.81 42.65 16,819,995 33.660 -28.40%
2015-09-01 1 - - - - - 0 0 - 42.30 - - - - 0 - 0.00%
2015-08-31 1 0.243 0.240 0.245 0.223 1.300 1,363,102,748 528,273,731 0.3876 42.30 41.78 42.65 38.82 226.3 7,830,716 67.462 -81.87%
2015-08-28 0 1.340 1.320 1.330 1.330 1.480 16,614,066 23,004,509 1.3846 233.3 229.8 231.5 231.5 257.6 95,444 241.03 -4.29%
2015-08-27 0 1.400 1.380 1.390 1.330 1.600 128,736,000 186,183,360 1.4462 243.7 240.2 242.0 231.5 278.5 739,559 251.75 6.06%
2015-08-26 0 1.320 1.280 1.300 1.220 1.370 8,910,033 11,455,961 1.2857 229.8 222.8 226.3 212.4 238.5 51,186 223.81 1.54%
2015-08-25 0 1.300 1.290 1.300 1.230 1.490 46,153,000 61,810,920 1.3393 226.3 224.6 226.3 214.1 259.4 265,139 233.13 -3.70%
2015-08-24 0 1.350 1.340 1.350 1.160 1.550 31,171,803 41,378,601 1.3274 235.0 233.3 235.0 201.9 269.8 179,075 231.07 -17.18%
2015-08-21 0 1.630 1.630 1.640 1.610 1.740 17,601,833 28,799,292 1.6362 283.7 283.7 285.5 280.3 302.9 101,119 284.81 -1.81%
2015-08-20 0 1.660 1.650 1.660 1.600 1.780 23,102,613 38,406,448 1.6624 289.0 287.2 289.0 278.5 309.8 132,719 289.38 -5.14%
2015-08-19 0 1.750 1.730 1.750 1.690 1.900 49,898,009 89,299,445 1.7896 304.6 301.1 304.6 294.2 330.7 286,653 311.52 -6.42%
2015-08-18 0 1.870 1.850 1.870 1.790 1.940 35,915,333 66,994,059 1.8653 325.5 322.0 325.5 311.6 337.7 206,325 324.70 0.54%
2015-08-17 0 1.860 1.860 1.870 1.750 1.900 19,773,366 36,528,632 1.8474 323.8 323.8 325.5 304.6 330.7 113,593 321.57 0.54%
2015-08-14 0 1.850 1.840 1.870 1.820 1.910 43,605,000 81,043,020 1.8586 322.0 320.3 325.5 316.8 332.5 250,501 323.52 0.54%
2015-08-13 0 1.840 1.830 1.840 1.790 1.880 31,336,040 57,425,870 1.8326 320.3 318.6 320.3 311.6 327.3 180,018 319.00 0.55%
2015-08-12 0 1.830 1.820 1.850 1.770 1.850 30,561,000 55,218,570 1.8068 318.6 316.8 322.0 308.1 322.0 175,566 314.52 1.10%
2015-08-11 0 1.810 1.810 1.820 1.700 1.850 45,196,925 80,766,551 1.7870 315.1 315.1 316.8 295.9 322.0 259,646 311.06 4.02%
2015-08-10 0 1.740 1.730 1.740 1.590 1.750 20,356,940 34,395,626 1.6896 302.9 301.1 302.9 276.8 304.6 116,946 294.12 6.75%
2015-08-07 0 1.630 1.630 1.640 1.480 1.800 70,594,000 111,272,500 1.5762 283.7 283.7 285.5 257.6 313.3 405,546 274.38 -1.21%
2015-08-06 0 1.650 1.640 1.650 1.590 1.850 34,040,013 57,837,860 1.6991 287.2 285.5 287.2 276.8 322.0 195,552 295.77 -8.33%
2015-08-05 0 1.800 1.780 1.800 1.760 2.200 83,825,000 162,251,840 1.9356 313.3 309.8 313.3 306.4 383.0 481,556 336.93 -8.63%
2015-08-04 0 1.970 1.950 1.970 1.820 2.030 31,635,311 61,374,269 1.9401 342.9 339.4 342.9 316.8 353.4 181,738 337.71 7.07%
2015-08-03 0 1.840 1.830 1.840 1.830 1.900 8,667,000 16,083,900 1.8558 320.3 318.6 320.3 318.6 330.7 49,790 323.04 -0.54%
2015-07-31 0 1.850 1.850 1.860 1.810 1.900 4,763,053 8,794,235 1.8463 322.0 322.0 323.8 315.1 330.7 27,363 321.40 -0.54%
2015-07-30 0 1.860 1.860 1.880 1.830 1.940 10,440,900 19,576,680 1.8750 323.8 323.8 327.3 318.6 337.7 59,981 326.38 -1.59%
2015-07-29 0 1.890 1.880 1.890 1.850 1.970 6,943,666 13,069,942 1.8823 329.0 327.3 329.0 322.0 342.9 39,890 327.65 1.07%
2015-07-28 0 1.870 1.870 1.880 1.800 1.950 28,008,000 52,314,240 1.8678 325.5 325.5 327.3 313.3 339.4 160,900 325.14 3.31%
2015-07-27 0 1.810 1.810 1.820 1.750 1.960 18,649,033 33,831,762 1.8141 315.1 315.1 316.8 304.6 341.2 107,134 315.79 -7.65%
2015-07-24 0 1.960 1.960 1.970 1.900 2.060 12,232,000 24,077,320 1.9684 341.2 341.2 342.9 330.7 358.6 70,270 342.64 -4.39%
2015-07-23 0 2.050 2.050 2.070 2.020 2.100 11,919,666 24,549,858 2.0596 356.8 356.8 360.3 351.6 365.5 68,476 358.52 -0.97%
2015-07-22 0 2.070 2.060 2.070 1.970 2.280 45,858,333 97,997,569 2.1370 360.3 358.6 360.3 342.9 396.9 263,446 371.98 -3.72%
2015-07-21 0 2.150 2.150 2.160 2.130 2.210 47,386,667 102,823,987 2.1699 374.3 374.3 376.0 370.8 384.7 272,226 377.72 0.47%
2015-07-20 0 2.140 2.130 2.160 2.120 2.210 11,778,666 25,512,745 2.1660 372.5 370.8 376.0 369.0 384.7 67,666 377.04 -2.73%
2015-07-17 0 2.200 2.170 2.200 2.110 2.200 23,113,299 50,248,776 2.1740 383.0 377.7 383.0 367.3 383.0 132,781 378.43 2.33%
2015-07-16 0 2.150 2.130 2.150 2.120 2.230 17,780,200 38,435,046 2.1617 374.3 370.8 374.3 369.0 388.2 102,143 376.29 -1.83%
2015-07-15 0 2.190 2.180 2.190 2.140 2.210 22,327,666 48,463,971 2.1706 381.2 379.5 381.2 372.5 384.7 128,267 377.84 0.00%
2015-07-14 0 2.190 2.180 2.190 2.150 2.300 24,305,972 53,486,892 2.2006 381.2 379.5 381.2 374.3 400.4 139,632 383.06 0.00%
2015-07-13 0 2.190 2.170 2.200 2.040 2.200 32,424,965 69,558,677 2.1452 381.2 377.7 383.0 355.1 383.0 186,274 373.42 2.34%
2015-07-10 0 2.140 2.040 2.050 1.850 2.500 92,555,096 196,676,833 2.1250 372.5 355.1 356.8 322.0 435.2 531,708 369.90 7.54%
2015-07-09 0 1.990 1.990 2.010 1.340 2.050 158,895,791 300,379,761 1.8904 346.4 346.4 349.9 233.3 356.8 912,820 329.07 46.32%
2015-07-08 0 1.360 1.360 1.400 1.100 1.540 56,489,185 75,030,075 1.3282 236.7 236.7 243.7 191.5 268.1 324,518 231.20 -9.33%
2015-07-07 0 1.500 1.500 1.510 1.460 1.690 50,484,004 77,152,896 1.5283 261.1 261.1 262.8 254.1 294.2 290,019 266.03 -10.71%
2015-07-06 0 1.680 1.660 1.670 1.280 2.250 100,648,826 167,249,783 1.6617 292.4 289.0 290.7 222.8 391.7 578,205 289.26 -17.65%
2015-07-03 0 2.040 2.020 2.070 1.940 2.360 55,018,786 114,238,427 2.0764 355.1 351.6 360.3 337.7 410.8 316,070 361.43 -12.07%
2015-07-02 0 2.320 2.330 2.350 2.250 2.370 21,470,599 49,269,115 2.2947 403.8 405.6 409.1 391.7 412.5 123,344 399.45 -2.11%
2015-06-30 0 2.370 2.340 2.360 2.150 2.500 55,757,432 128,827,801 2.3105 412.5 407.3 410.8 374.3 435.2 320,314 402.19 -4.44%
2015-06-29 0 2.480 2.470 2.480 2.180 2.660 49,413,132 122,070,308 2.4704 431.7 430.0 431.7 379.5 463.0 283,867 430.03 -2.75%
2015-06-26 0 2.550 2.560 2.580 2.360 2.680 69,813,951 175,067,502 2.5076 443.9 445.6 449.1 410.8 466.5 401,065 436.51 -1.16%
2015-06-25 0 2.580 2.580 2.590 2.570 3.070 115,816,319 323,870,887 2.7964 449.1 449.1 450.8 447.4 534.4 665,338 486.78 -10.10%
2015-06-24 0 2.870 2.850 2.870 2.160 2.940 215,662,609 561,461,959 2.6034 499.6 496.1 499.6 376.0 511.8 1,238,933 453.18 31.05%
2015-06-23 0 2.190 2.190 2.200 1.450 2.320 372,377,256 754,157,218 2.0253 381.2 381.2 383.0 252.4 403.8 2,139,223 352.54 20.33%
2015-06-22 0 1.820 1.840 1.850 1.760 2.800 372,910,780 836,476,942 2.2431 316.8 320.3 322.0 306.4 487.4 2,142,288 390.46 -24.17%
2015-06-19 1 - - - - - 0 0 - 417.8 - - - - 0 - 0.00%
2015-06-18 1 - - - - - 0 0 - 417.8 - - - - 0 - 0.00%
2015-06-17 1 - - - - - 0 0 - 417.8 - - - - 0 - 0.00%
2015-06-16 1 - - - - - 0 0 - 417.8 - - - - 0 - 0.00%
2015-06-15 1 - - - - - 0 0 - 417.8 - - - - 0 - 0.00%
2015-06-12 1 - - - - - 0 0 - 417.8 - - - - 0 - 0.00%
2015-06-11 1 - - - - - 0 0 - 417.8 - - - - 0 - 0.00%
2015-06-10 1 - - - - - 0 0 - 417.8 - - - - 0 - 0.00%
2015-06-09 1 2.400 2.390 2.420 2.200 3.150 65,440,322 168,192,015 2.5702 417.8 416.0 421.3 383.0 548.3 375,940 447.39 -21.57%
2015-06-08 0 3.060 3.050 3.060 2.600 3.590 158,323,106 485,861,858 3.0688 532.7 530.9 532.7 452.6 624.9 909,530 534.19 -7.27%
2015-06-05 0 3.300 3.300 3.310 3.120 3.850 240,360,267 852,635,073 3.5473 574.4 574.4 576.2 543.1 670.2 1,380,815 617.49 -0.90%
2015-06-04 0 3.330 3.310 3.330 1.120 3.640 415,725,031 1,165,163,521 2.8027 579.7 576.2 579.7 195.0 633.6 2,388,246 487.87 287.21%
2015-06-03 1 - - - - - 0 0 - 149.7 - - - - 0 - 0.00%
2015-06-02 1 - - - - - 0 0 - 149.7 - - - - 0 - 0.00%
2015-06-01 1 - - - - - 0 0 - 149.7 - - - - 0 - 0.00%
2015-05-29 1 0.860 0.850 0.860 0.800 1.600 248,150,496 296,697,879 1.1956 149.7 148.0 149.7 139.3 278.5 1,425,568 208.13 -33.85%
2015-05-28 0 1.300 1.310 1.350 1.200 1.400 77,383,253 102,940,609 1.3303 226.3 228.0 235.0 208.9 243.7 444,549 231.56 10.17%
2015-05-27 0 1.180 1.220 1.240 1.150 1.400 43,071,648 55,628,102 1.2915 205.4 212.4 215.8 200.2 243.7 247,437 224.82 -4.84%
2015-05-26 0 1.240 1.230 1.240 1.200 1.440 32,841,337 42,565,086 1.2961 215.8 214.1 215.8 208.9 250.7 188,666 225.61 -0.80%
2015-05-22 0 1.250 1.250 1.290 1.200 1.670 44,708,704 65,697,999 1.4695 217.6 217.6 224.6 208.9 290.7 256,841 255.79 -9.42%
2015-05-21 0 1.380 1.380 1.400 1.350 1.750 63,840,616 101,608,766 1.5916 240.2 240.2 243.7 235.0 304.6 366,750 277.05 -13.21%
2015-05-20 0 1.590 1.580 1.590 1.460 1.710 63,588,028 103,466,403 1.6271 276.8 275.0 276.8 254.1 297.7 365,299 283.24 -0.62%
2015-05-19 0 1.600 1.590 1.600 0.970 1.650 90,347,864 118,772,742 1.3146 278.5 276.8 278.5 168.8 287.2 519,028 228.84 40.35%
2015-05-18 0 1.140 1.120 1.130 1.100 1.560 43,297,300 54,911,597 1.2682 198.4 195.0 196.7 191.5 271.6 248,733 220.77 -20.28%
2015-05-15 0 1.430 1.410 1.430 1.060 1.470 23,635,439 31,891,043 1.3493 248.9 245.4 248.9 184.5 255.9 135,780 234.87 17.21%
2015-05-14 0 1.220 1.200 1.220 0.950 1.230 13,945,651 15,668,186 1.1235 212.4 208.9 212.4 165.4 214.1 80,115 195.57 27.08%
2015-05-13 0 0.960 0.940 0.960 0.920 0.970 4,925,796 4,687,251 0.9516 167.1 163.6 167.1 160.1 168.8 28,298 165.64 0.00%
2015-05-12 0 0.960 0.960 0.970 0.940 0.970 4,309,428 4,119,224 0.9559 167.1 167.1 168.8 163.6 168.8 24,757 166.39 2.13%
2015-05-11 0 0.940 0.940 0.950 0.900 0.970 12,513,052 11,793,337 0.9425 163.6 163.6 165.4 156.7 168.8 71,885 164.06 4.44%
2015-05-08 0 0.900 0.890 0.900 0.860 0.930 3,903,369 3,520,857 0.9020 156.7 154.9 156.7 149.7 161.9 22,424 157.01 0.00%
2015-05-07 0 0.900 0.870 0.900 0.860 0.950 6,187,095 5,627,970 0.9096 156.7 151.4 156.7 149.7 165.4 35,543 158.34 -1.10%
2015-05-06 0 0.910 0.900 0.910 0.900 0.950 3,973,035 3,659,693 0.9211 158.4 156.7 158.4 156.7 165.4 22,824 160.34 -3.19%
2015-05-05 0 0.940 0.930 0.950 0.900 1.010 10,886,465 10,316,145 0.9476 163.6 161.9 165.4 156.7 175.8 62,540 164.95 -4.08%
2015-05-04 0 0.980 0.980 0.990 0.940 1.020 5,542,789 5,435,782 0.9807 170.6 170.6 172.3 163.6 177.6 31,842 170.71 -1.01%
2015-04-30 0 0.990 0.980 0.990 0.880 1.000 10,377,241 9,820,442 0.9463 172.3 170.6 172.3 153.2 174.1 59,615 164.73 8.79%
2015-04-29 0 0.910 0.910 0.920 0.850 0.950 13,180,764 11,645,614 0.8835 158.4 158.4 160.1 148.0 165.4 75,720 153.80 -2.15%
2015-04-28 0 0.930 0.890 0.930 0.900 1.010 18,423,885 17,641,728 0.9575 161.9 154.9 161.9 156.7 175.8 105,841 166.68 -1.06%
2015-04-27 0 0.940 0.940 0.950 0.730 0.960 31,537,275 28,036,930 0.8890 163.6 163.6 165.4 127.1 167.1 181,174 154.75 28.77%
2015-04-24 0 0.730 0.720 0.740 0.700 0.780 11,042,579 7,991,671 0.7237 127.1 125.3 128.8 121.8 135.8 63,437 125.98 2.82%
2015-04-23 0 0.710 0.710 0.720 0.680 0.730 4,243,764 2,990,760 0.7047 123.6 123.6 125.3 118.4 127.1 24,379 122.68 -1.39%
2015-04-22 0 0.720 0.710 0.720 0.700 0.790 10,126,440 7,512,830 0.7419 125.3 123.6 125.3 121.8 137.5 58,174 129.14 -1.37%
2015-04-21 0 0.730 0.730 0.740 0.700 0.770 21,259,166 15,633,175 0.7354 127.1 127.1 128.8 121.8 134.0 122,129 128.01 7.35%
2015-04-20 0 0.680 0.680 0.690 0.630 0.740 18,373,974 12,706,515 0.6915 118.4 118.4 120.1 109.7 128.8 105,554 120.38 -5.56%
2015-04-17 0 0.720 0.720 0.730 0.630 0.800 48,425,581 34,822,052 0.7191 125.3 125.3 127.1 109.7 139.3 278,194 125.17 -5.26%
2015-04-16 0 0.760 0.760 0.770 0.620 0.790 58,588,241 43,231,642 0.7379 132.3 132.3 134.0 107.9 137.5 336,576 128.45 22.58%
2015-04-15 0 0.620 0.620 0.630 0.510 0.630 63,192,295 37,209,866 0.5888 107.9 107.9 109.7 88.78 109.7 363,025 102.50 8.77%
2015-04-14 0 0.570 0.560 0.570 0.410 0.580 100,909,315 52,899,159 0.5242 99.22 97.48 99.22 71.37 101.0 579,701 91.252 40.74%
2015-04-13 0 0.405 0.400 0.405 0.290 0.420 89,872,964 33,600,843 0.3739 70.50 69.63 70.50 50.48 73.11 516,300 65.080 44.64%
2015-04-10 0 0.280 0.270 0.280 0.260 0.280 7,256,323 1,982,846 0.2733 48.74 47.00 48.74 45.26 48.74 41,686 47.566 3.70%
2015-04-09 0 0.270 0.270 0.275 0.255 0.280 10,105,904 2,690,035 0.2662 47.00 47.00 47.87 44.39 48.74 58,056 46.335 1.89%
2015-04-08 0 0.265 0.265 0.270 0.246 0.280 21,385,196 5,664,577 0.2649 46.13 46.13 47.00 42.82 48.74 122,853 46.109 8.16%
2015-04-02 0 0.245 0.245 0.255 0.220 0.280 48,610,399 11,974,972 0.2463 42.65 42.65 44.39 38.30 48.74 279,256 42.882 -5.77%
2015-04-01 0 0.260 0.250 0.265 0.245 0.325 81,594,273 23,718,719 0.2907 45.26 43.52 46.13 42.65 56.57 468,741 50.601 1.96%
2015-03-31 0 0.255 0.255 0.260 0.250 0.265 2,538,639 643,485 0.2535 44.39 44.39 45.26 43.52 46.13 14,584 44.123 -1.92%
2015-03-30 0 0.260 0.255 0.260 0.248 0.260 3,901,332 982,536 0.2518 45.26 44.39 45.26 43.17 45.26 22,412 43.839 1.96%
2015-03-27 0 0.255 0.250 0.255 0.249 0.255 5,146,147 1,295,374 0.2517 44.39 43.52 44.39 43.34 44.39 29,563 43.817 0.00%
2015-03-26 0 0.255 0.255 0.260 0.255 0.265 3,403,937 883,638 0.2596 44.39 44.39 45.26 44.39 46.13 19,555 45.188 0.00%
2015-03-25 0 0.255 0.250 0.255 0.250 0.280 15,936,667 4,148,531 0.2603 44.39 43.52 44.39 43.52 48.74 91,553 45.313 -7.27%
2015-03-24 0 0.275 0.270 0.275 0.230 0.295 55,861,560 15,065,784 0.2697 47.87 47.00 47.87 40.04 51.35 320,912 46.947 19.57%
2015-03-23 0 0.230 0.228 0.230 0.221 0.237 5,730,000 1,299,975 0.2269 40.04 39.69 40.04 38.47 41.25 32,918 39.492 -0.86%
2015-03-20 0 0.232 0.232 0.236 0.230 0.238 4,252,999 989,723 0.2327 40.38 40.38 41.08 40.04 41.43 24,433 40.508 -1.69%
2015-03-19 0 0.236 0.234 0.237 0.230 0.242 6,571,333 1,551,065 0.2360 41.08 40.73 41.25 40.04 42.13 37,751 41.087 2.61%
2015-03-18 0 0.230 0.231 0.237 0.230 0.243 10,296,779 2,423,328 0.2353 40.04 40.21 41.25 40.04 42.30 59,153 40.967 -5.35%
2015-03-17 0 0.243 0.239 0.243 0.236 0.270 22,581,000 5,594,085 0.2477 42.30 41.60 42.30 41.08 47.00 129,723 43.123 -6.54%
2015-03-16 0 0.260 0.250 0.260 0.235 0.270 41,620,666 10,611,822 0.2550 45.26 43.52 45.26 40.91 47.00 239,101 44.382 12.07%
2015-03-13 0 0.232 0.230 0.238 0.220 0.310 100,043,332 26,144,456 0.2613 40.38 40.04 41.43 38.30 53.96 574,726 45.490 -14.07%
2015-03-12 0 0.270 0.270 0.275 0.218 0.315 171,292,276 45,473,013 0.2655 47.00 47.00 47.87 37.95 54.83 984,035 46.211 14.41%
2015-03-11 0 0.236 0.235 0.236 0.138 0.255 332,596,318 69,890,093 0.2101 41.08 40.91 41.08 24.02 44.39 1,910,690 36.578 100.00%
2015-03-10 0 0.118 0.118 0.122 0.116 0.128 29,467,666 3,619,117 0.1228 20.54 20.54 21.24 20.19 22.28 169,285 21.379 -1.67%
2015-03-09 0 0.120 0.120 0.123 0.117 0.125 11,960,000 1,443,598 0.1207 20.89 20.89 21.41 20.37 21.76 68,707 21.011 1.69%
2015-03-06 0 0.118 0.116 0.118 0.112 0.131 41,685,333 4,958,301 0.1189 20.54 20.19 20.54 19.50 22.80 239,473 20.705 2.61%
2015-03-05 0 0.115 0.118 0.121 0.110 0.135 25,939,533 3,136,979 0.1209 20.02 20.54 21.06 19.15 23.50 149,017 21.051 -10.85%
2015-03-04 0 0.129 0.129 0.133 0.128 0.140 5,694,500 763,482 0.1341 22.46 22.46 23.15 22.28 24.37 32,714 23.338 -3.73%
2015-03-03 0 0.134 0.133 0.134 0.126 0.143 15,249,000 2,053,725 0.1347 23.33 23.15 23.33 21.93 24.89 87,602 23.444 6.35%
2015-03-02 0 0.126 0.124 0.126 0.120 0.127 7,605,413 955,284 0.1256 21.93 21.58 21.93 20.89 22.11 43,691 21.864 4.13%
2015-02-27 0 0.121 0.121 0.122 0.119 0.125 6,152,004 744,519 0.1210 21.06 21.06 21.24 20.71 21.76 35,342 21.066 -1.63%
2015-02-26 0 0.123 0.122 0.123 0.118 0.140 49,388,667 6,274,747 0.1270 21.41 21.24 21.41 20.54 24.37 283,727 22.115 -8.89%
2015-02-25 0 0.135 0.135 0.136 0.132 0.149 38,979,000 5,498,319 0.1411 23.50 23.50 23.67 22.98 25.94 223,926 24.554 -5.59%
2015-02-24 0 0.143 0.143 0.147 0.143 0.152 39,844,000 5,846,484 0.1467 24.89 24.89 25.59 24.89 26.46 228,895 25.542 -0.69%
2015-02-23 0 0.144 0.141 0.145 0.139 0.147 24,729,000 3,533,754 0.1429 25.07 24.54 25.24 24.20 25.59 142,062 24.875 1.41%
2015-02-18 0 0.142 0.141 0.142 0.141 0.145 15,144,000 2,156,748 0.1424 24.72 24.54 24.72 24.54 25.24 86,999 24.791 -0.70%
2015-02-17 0 0.143 0.142 0.143 0.139 0.158 35,105,666 5,126,555 0.1460 24.89 24.72 24.89 24.20 27.50 201,674 25.420 -5.92%
2015-02-16 0 0.152 0.152 0.155 0.152 0.166 31,905,666 5,118,201 0.1604 26.46 26.46 26.98 26.46 28.90 183,291 27.924 -6.75%
2015-02-13 0 0.163 0.162 0.166 0.162 0.170 34,260,000 5,666,976 0.1654 28.37 28.20 28.90 28.20 29.59 196,816 28.793 -5.23%
2015-02-12 0 0.172 0.168 0.172 0.167 0.178 24,834,333 4,303,115 0.1733 29.94 29.24 29.94 29.07 30.98 142,668 30.162 0.58%
2015-02-11 0 0.171 0.171 0.175 0.170 0.195 28,266,999 5,019,399 0.1776 29.77 29.77 30.46 29.59 33.94 162,387 30.910 -6.04%
2015-02-10 0 0.182 0.179 0.182 0.175 0.204 35,361,119 6,772,931 0.1915 31.68 31.16 31.68 30.46 35.51 203,142 33.341 -9.45%
2015-02-09 0 0.201 0.196 0.199 0.197 0.225 27,373,666 5,633,584 0.2058 34.99 34.12 34.64 34.29 39.17 157,255 35.824 -4.29%
2015-02-06 0 0.210 0.202 0.228 0.210 0.239 3,767,763 878,804 0.2332 36.55 35.16 39.69 36.55 41.60 21,645 40.601 -8.70%
2015-02-05 0 0.230 0.228 0.237 0.230 0.231 1,343,005 308,880 0.2300 40.04 39.69 41.25 40.04 40.21 7,715 40.035 0.00%
2015-02-04 0 0.230 0.230 0.237 0.230 0.231 51,666 11,888 0.2301 40.04 40.04 41.25 40.04 40.21 297 40.053 -2.95%
2015-02-03 0 0.237 0.232 0.237 0.230 0.238 729,000 172,896 0.2372 41.25 40.38 41.25 40.04 41.43 4,188 41.284 3.04%
2015-02-02 0 0.230 0.230 0.240 0.221 0.235 304,999 70,380 0.2308 40.04 40.04 41.78 38.47 40.91 1,752 40.168 -2.13%
2015-01-30 0 0.235 0.235 0.240 0.235 0.238 1,113,000 262,242 0.2356 40.91 40.91 41.78 40.91 41.43 6,394 41.014 -1.26%
2015-01-29 0 0.238 0.238 0.240 0.232 0.241 2,215,314 524,158 0.2366 41.43 41.43 41.78 40.38 41.95 12,726 41.186 3.48%
2015-01-28 0 0.230 0.230 0.240 0.230 0.248 1,971,666 465,516 0.2361 40.04 40.04 41.78 40.04 43.17 11,327 41.099 0.00%
2015-01-27 0 0.230 0.226 0.230 0.230 0.235 660,000 152,121 0.2305 40.04 39.34 40.04 40.04 40.91 3,792 40.121 -0.86%
2015-01-26 0 0.232 0.230 0.232 0.224 0.232 1,258,973 290,481 0.2307 40.38 40.04 40.38 38.99 40.38 7,233 40.163 0.43%
2015-01-23 0 0.231 0.231 0.233 0.230 0.235 837,335 192,828 0.2303 40.21 40.21 40.56 40.04 40.91 4,810 40.086 -0.86%
2015-01-22 0 0.233 0.232 0.233 0.233 0.233 5,000 1,101 0.2202 40.56 40.38 40.56 40.56 40.56 29 38.330 0.43%
2015-01-21 0 0.232 0.234 0.237 0.232 0.243 198,000 47,010 0.2374 40.38 40.73 41.25 40.38 42.30 1,137 41.329 -2.52%
2015-01-20 0 0.238 0.235 0.238 0.232 0.238 33,066 7,760 0.2347 41.43 40.91 41.43 40.38 41.43 190 40.851 2.59%
2015-01-19 0 0.232 0.232 0.233 0.232 0.244 9,196 2,164 0.2353 40.38 40.38 40.56 40.38 42.47 53 40.962 -2.52%
2015-01-16 0 0.238 0.229 0.239 0.238 0.238 3,000 714 0.2380 41.43 39.86 41.60 41.43 41.43 17 41.429 -0.42%
2015-01-15 0 0.239 0.233 0.240 0.232 0.240 106,033 25,163 0.2373 41.60 40.56 41.78 40.38 41.78 609 41.309 -0.83%
2015-01-14 0 0.241 0.241 0.244 0.241 0.245 102,977 25,071 0.2435 41.95 41.95 42.47 41.95 42.65 592 42.380 0.42%
2015-01-13 0 0.240 0.240 0.242 0.231 0.249 816,333 195,767 0.2398 41.78 41.78 42.13 40.21 43.34 4,690 41.745 2.13%
2015-01-12 0 0.235 0.234 0.235 0.235 0.242 94,492 22,610 0.2393 40.91 40.73 40.91 40.91 42.13 543 41.652 -2.08%
2015-01-09 0 0.240 0.240 0.248 0.239 0.241 449,940 107,928 0.2399 41.78 41.78 43.17 41.60 41.95 2,585 41.755 -3.23%
2015-01-08 0 0.248 0.240 0.248 0.233 0.250 2,230,005 535,115 0.2400 43.17 41.78 43.17 40.56 43.52 12,811 41.770 3.33%
2015-01-07 0 0.240 0.233 0.240 0.232 0.243 204,413 49,107 0.2402 41.78 40.56 41.78 40.38 42.30 1,174 41.818 0.00%
2015-01-06 0 0.240 0.240 0.246 0.231 0.248 577,666 137,104 0.2373 41.78 41.78 42.82 40.21 43.17 3,319 41.314 0.00%
2015-01-05 0 0.240 0.240 0.246 0.238 0.241 643,058 154,196 0.2398 41.78 41.78 42.82 41.43 41.95 3,694 41.740 -3.23%
2015-01-02 0 0.248 0.245 0.248 0.230 0.249 1,552,574 374,456 0.2412 43.17 42.65 43.17 40.04 43.34 8,919 41.983 5.08%
2014-12-31 0 0.236 0.230 0.237 0.236 0.238 30,000 7,122 0.2374 41.08 40.04 41.25 41.08 41.43 172 41.325 2.61%
2014-12-30 0 0.230 0.226 0.236 0.230 0.230 126,999 29,160 0.2296 40.04 39.34 41.08 40.04 40.04 730 39.968 -2.54%
2014-12-29 0 0.236 0.221 0.238 0.221 0.236 150,999 35,331 0.2340 41.08 38.47 41.43 38.47 41.08 867 40.729 4.42%
2014-12-24 0 0.226 0.226 0.230 0.225 0.226 126,000 28,353 0.2250 39.34 39.34 40.04 39.17 39.34 724 39.170 -1.31%
2014-12-23 0 0.229 0.225 0.230 0.224 0.229 198,333 45,249 0.2281 39.86 39.17 40.04 38.99 39.86 1,139 39.714 -0.43%
2014-12-22 0 0.230 0.230 0.236 0.220 0.230 970,033 221,807 0.2287 40.04 40.04 41.08 38.30 40.04 5,573 39.803 1.32%
2014-12-19 0 0.227 0.222 0.230 0.221 0.227 291,765 65,090 0.2231 39.51 38.64 40.04 38.47 39.51 1,676 38.834 0.89%
2014-12-18 0 0.225 0.222 0.230 0.223 0.230 1,104,465 250,519 0.2268 39.17 38.64 40.04 38.82 40.04 6,345 39.484 -1.32%
2014-12-17 0 0.228 0.225 0.228 0.215 0.229 1,929,000 429,924 0.2229 39.69 39.17 39.69 37.43 39.86 11,082 38.796 1.33%
2014-12-16 0 0.225 0.224 0.225 0.225 0.230 2,790,093 628,145 0.2251 39.17 38.99 39.17 39.17 40.04 16,028 39.189 -2.17%
2014-12-15 0 0.230 0.226 0.230 0.220 0.230 3,394,999 776,338 0.2287 40.04 39.34 40.04 38.30 40.04 19,503 39.805 0.00%
2014-12-12 0 0.230 0.230 0.233 0.215 0.250 3,513,267 799,428 0.2275 40.04 40.04 40.56 37.43 43.52 20,183 39.609 0.00%
2014-12-11 0 0.230 0.235 0.236 0.223 0.234 423,000 96,303 0.2277 40.04 40.91 41.08 38.82 40.73 2,430 39.630 -0.43%
2014-12-10 0 0.231 0.231 0.240 0.221 0.232 380,333 87,951 0.2312 40.21 40.21 41.78 38.47 40.38 2,185 40.254 0.43%
2014-12-09 0 0.230 0.230 0.236 0.230 0.237 931,572 217,243 0.2332 40.04 40.04 41.08 40.04 41.25 5,352 40.594 -2.54%
2014-12-08 0 0.236 0.237 0.240 0.235 0.243 2,046,832 491,799 0.2403 41.08 41.25 41.78 40.91 42.30 11,759 41.825 -2.88%
2014-12-05 0 0.243 0.241 0.244 0.240 0.245 584,732 142,052 0.2429 42.30 41.95 42.47 41.78 42.65 3,359 42.288 -1.22%
2014-12-04 0 0.246 0.244 0.249 0.231 0.246 1,836,350 451,103 0.2457 42.82 42.47 43.34 40.21 42.82 10,549 42.761 4.68%
2014-12-03 0 0.235 0.235 0.245 0.235 0.241 1,334,000 319,299 0.2394 40.91 40.91 42.65 40.91 41.95 7,664 41.665 -4.08%
2014-12-02 0 0.245 0.245 0.248 0.238 0.248 3,669,666 897,137 0.2445 42.65 42.65 43.17 41.43 43.17 21,081 42.556 -2.00%
2014-12-01 0 0.250 0.250 0.255 0.247 0.250 2,415,533 601,756 0.2491 43.52 43.52 44.39 43.00 43.52 13,877 43.365 0.00%
2014-11-28 0 0.250 0.250 0.255 0.250 0.250 210,832 52,639 0.2497 43.52 43.52 44.39 43.52 43.52 1,211 43.461 2.04%
2014-11-27 0 0.245 0.245 0.255 0.245 0.260 1,599,406 403,643 0.2524 42.65 42.65 44.39 42.65 45.26 9,188 43.930 -5.77%
2014-11-26 0 0.260 0.250 0.260 0.240 0.260 1,648,628 419,038 0.2542 45.26 43.52 45.26 41.78 45.26 9,471 44.244 1.96%
2014-11-25 0 0.255 0.250 0.255 0.250 0.255 1,100,667 275,560 0.2504 44.39 43.52 44.39 43.52 44.39 6,323 43.580 2.00%
2014-11-24 0 0.250 0.250 0.255 0.250 0.265 2,895,799 736,364 0.2543 43.52 43.52 44.39 43.52 46.13 16,636 44.264 -3.85%
2014-11-21 0 0.260 0.260 0.270 0.232 0.270 10,963,099 2,816,622 0.2569 45.26 45.26 47.00 40.38 47.00 62,981 44.722 10.64%
2014-11-20 0 0.235 0.235 0.243 0.235 0.246 501,001 121,248 0.2420 40.91 40.91 42.30 40.91 42.82 2,878 42.127 -2.08%
2014-11-19 0 0.240 0.233 0.240 0.233 0.240 2,128,653 506,618 0.2380 41.78 40.56 41.78 40.56 41.78 12,229 41.429 -3.23%
2014-11-18 0 0.248 0.240 0.248 0.230 0.248 891,013 211,892 0.2378 43.17 41.78 43.17 40.04 43.17 5,119 41.396 3.33%
2014-11-17 0 0.240 0.232 0.240 0.230 0.240 1,374,159 324,974 0.2365 41.78 40.38 41.78 40.04 41.78 7,894 41.166 -1.23%
2014-11-14 0 0.243 0.240 0.243 0.240 0.248 7,544,100 1,821,544 0.2415 42.30 41.78 42.30 41.78 43.17 43,339 42.030 -0.82%
2014-11-13 0 0.245 0.239 0.245 0.240 0.255 2,145,000 518,904 0.2419 42.65 41.60 42.65 41.78 44.39 12,323 42.110 1.66%
2014-11-12 0 0.241 0.241 0.255 0.241 0.255 4,442,040 1,107,585 0.2493 41.95 41.95 44.39 41.95 44.39 25,519 43.403 -3.21%
2014-11-11 0 0.249 0.247 0.249 0.250 0.280 5,302,955 1,385,318 0.2612 43.34 43.00 43.34 43.52 48.74 30,464 45.474 -12.63%
2014-11-10 0 0.285 0.280 0.290 0.255 0.290 1,809,069 509,253 0.2815 49.61 48.74 50.48 44.39 50.48 10,393 49.001 1.79%
2014-11-07 0 0.280 0.280 0.285 0.270 0.290 293,979 82,662 0.2812 48.74 48.74 49.61 47.00 50.48 1,689 48.946 1.82%
2014-11-06 0 0.275 0.275 0.285 0.275 0.280 14,333 3,909 0.2727 47.87 47.87 49.61 47.87 48.74 82 47.474 -1.79%
2014-11-05 0 0.280 0.280 0.290 0.280 0.290 857,000 248,035 0.2894 48.74 48.74 50.48 48.74 50.48 4,923 50.380 -1.75%
2014-11-04 0 0.285 0.285 0.290 0.275 0.290 1,989,333 561,643 0.2823 49.61 49.61 50.48 47.87 50.48 11,428 49.145 3.64%
2014-11-03 0 0.275 0.275 0.285 0.275 0.285 294,820 81,129 0.2752 47.87 47.87 49.61 47.87 49.61 1,694 47.901 -1.79%
2014-10-31 0 0.280 0.285 0.290 0.280 0.295 2,061,999 580,928 0.2817 48.74 49.61 50.48 48.74 51.35 11,846 49.041 -1.75%
2014-10-30 0 0.285 0.280 0.285 0.280 0.290 369,000 104,595 0.2835 49.61 48.74 49.61 48.74 50.48 2,120 49.341 -1.72%
2014-10-29 0 0.290 0.285 0.290 0.285 0.305 591,333 171,568 0.2901 50.48 49.61 50.48 49.61 53.09 3,397 50.505 0.00%
2014-10-28 0 0.290 0.285 0.295 0.280 0.295 1,662,950 475,548 0.2860 50.48 49.61 51.35 48.74 51.35 9,553 49.779 5.45%
2014-10-27 0 0.275 0.275 0.285 0.275 0.290 1,743,000 486,495 0.2791 47.87 47.87 49.61 47.87 50.48 10,013 48.586 -5.17%
2014-10-24 0 0.290 0.290 0.295 0.290 0.300 2,886,000 838,935 0.2907 50.48 50.48 51.35 50.48 52.22 16,579 50.601 0.00%
2014-10-23 0 0.290 0.290 0.300 0.290 0.305 648,023 193,341 0.2984 50.48 50.48 52.22 50.48 53.09 3,723 51.935 -1.69%
2014-10-22 0 0.295 0.295 0.300 0.295 0.305 573,027 170,182 0.2970 51.35 51.35 52.22 51.35 53.09 3,292 51.697 -1.67%
2014-10-21 0 0.300 0.290 0.300 0.290 0.300 249,333 72,839 0.2921 52.22 50.48 52.22 50.48 52.22 1,432 50.852 3.45%
2014-10-20 0 0.290 0.290 0.305 0.290 0.305 224,019 66,560 0.2971 50.48 50.48 53.09 50.48 53.09 1,287 51.720 -1.69%
2014-10-17 0 0.295 0.295 0.310 0.295 0.305 627,000 187,800 0.2995 51.35 51.35 53.96 51.35 53.09 3,602 52.138 -3.28%
2014-10-16 0 0.305 0.300 0.305 0.300 0.305 156,000 47,520 0.3046 53.09 52.22 53.09 52.22 53.09 896 53.025 0.00%
2014-10-15 0 0.305 0.305 0.310 0.300 0.305 1,052,666 319,961 0.3040 53.09 53.09 53.96 52.22 53.09 6,047 52.909 1.67%
2014-10-14 0 0.300 0.300 0.310 0.295 0.315 5,587,000 1,679,640 0.3006 52.22 52.22 53.96 51.35 54.83 32,096 52.332 -6.25%
2014-10-13 0 0.320 0.315 0.325 0.300 0.325 1,960,000 605,790 0.3091 55.70 54.83 56.57 52.22 56.57 11,260 53.801 -1.54%
2014-10-10 0 0.325 0.325 0.340 0.320 0.335 2,507,330 817,986 0.3262 56.57 56.57 59.18 55.70 58.31 14,404 56.789 -2.99%
2014-10-09 0 0.335 0.335 0.355 0.305 0.360 2,491,666 868,149 0.3484 58.31 58.31 61.80 53.09 62.67 14,314 60.650 3.08%
2014-10-08 0 0.325 0.325 0.330 0.315 0.340 591,000 191,670 0.3243 56.57 56.57 57.44 54.83 59.18 3,395 56.454 -4.41%
2014-10-07 0 0.340 0.340 0.345 0.340 0.360 2,448,100 857,373 0.3502 59.18 59.18 60.05 59.18 62.67 14,064 60.963 -2.86%
2014-10-06 0 0.350 0.350 0.355 0.300 0.390 6,216,000 2,195,475 0.3532 60.92 60.92 61.80 52.22 67.89 35,710 61.482 20.69%
2014-10-03 0 0.290 0.290 0.300 0.290 0.300 531,000 154,575 0.2911 50.48 50.48 52.22 50.48 52.22 3,050 50.672 -6.45%
2014-09-30 0 0.310 0.305 0.310 0.290 0.310 1,605,666 475,821 0.2963 53.96 53.09 53.96 50.48 53.96 9,224 51.584 1.64%
2014-09-29 0 0.305 0.300 0.305 0.300 0.340 567,074 174,391 0.3075 53.09 52.22 53.09 52.22 59.18 3,258 53.532 -7.58%
2014-09-26 0 0.330 0.330 0.340 0.330 0.345 453,000 153,450 0.3387 57.44 57.44 59.18 57.44 60.05 2,602 58.965 -4.35%
2014-09-25 0 0.345 0.340 0.350 0.340 0.350 1,437,000 497,160 0.3460 60.05 59.18 60.92 59.18 60.92 8,255 60.224 -1.43%
2014-09-24 0 0.350 0.350 0.360 0.345 0.350 306,334 106,580 0.3479 60.92 60.92 62.67 60.05 60.92 1,760 60.563 -1.41%
2014-09-23 0 0.355 0.355 0.360 0.340 0.360 1,510,999 525,939 0.3481 61.80 61.80 62.67 59.18 62.67 8,680 60.590 0.00%
2014-09-22 0 0.355 0.355 0.360 0.340 0.365 3,124,620 1,104,511 0.3535 61.80 61.80 62.67 59.18 63.54 17,950 61.532 -2.74%
2014-09-19 0 0.365 0.365 0.370 0.360 0.370 966,000 354,195 0.3667 63.54 63.54 64.41 62.67 64.41 5,549 63.825 -1.35%
2014-09-18 0 0.370 0.365 0.370 0.360 0.390 4,002,931 1,499,528 0.3746 64.41 63.54 64.41 62.67 67.89 22,996 65.208 2.78%
2014-09-17 0 0.360 0.360 0.365 0.360 0.375 491,527 177,601 0.3613 62.67 62.67 63.54 62.67 65.28 2,824 62.896 -1.37%
2014-09-16 0 0.365 0.365 0.375 0.360 0.375 300,000 109,170 0.3639 63.54 63.54 65.28 62.67 65.28 1,723 63.345 -2.67%
2014-09-15 0 0.375 0.365 0.375 0.365 0.380 680,333 253,484 0.3726 65.28 63.54 65.28 63.54 66.15 3,908 64.857 0.00%
2014-09-12 0 0.375 0.370 0.380 0.370 0.385 768,803 292,311 0.3802 65.28 64.41 66.15 64.41 67.02 4,417 66.185 0.00%
2014-09-11 0 0.375 0.370 0.380 0.370 0.395 2,173,502 822,056 0.3782 65.28 64.41 66.15 64.41 68.76 12,486 65.837 -3.85%
2014-09-10 0 0.390 0.370 0.395 0.365 0.390 347,763 132,673 0.3815 67.89 64.41 68.76 63.54 67.89 1,998 66.409 5.41%
2014-09-08 0 0.370 0.370 0.380 0.350 0.390 1,397,666 527,663 0.3775 64.41 64.41 66.15 60.92 67.89 8,029 65.717 -6.33%
2014-09-05 0 0.395 0.390 0.395 0.390 0.400 1,033,999 406,299 0.3929 68.76 67.89 68.76 67.89 69.63 5,940 68.399 1.28%
2014-09-04 0 0.390 0.390 0.395 0.360 0.415 2,875,113 1,115,652 0.3880 67.89 67.89 68.76 62.67 72.24 16,517 67.546 -2.50%
2014-09-03 0 0.400 0.400 0.410 0.390 0.420 451,000 179,300 0.3976 69.63 69.63 71.37 67.89 73.11 2,591 69.204 -1.23%
2014-09-02 0 0.405 0.400 0.415 0.390 0.415 3,596,921 1,445,669 0.4019 70.50 69.63 72.24 67.89 72.24 20,663 69.962 -2.41%
2014-09-01 0 0.415 0.390 0.415 0.390 0.415 1,146,000 463,860 0.4048 72.24 67.89 72.24 67.89 72.24 6,584 70.458 3.75%
2014-08-29 0 0.400 0.395 0.410 0.395 0.400 372,000 148,020 0.3979 69.63 68.76 71.37 68.76 69.63 2,137 69.264 -2.44%
2014-08-28 0 0.410 0.400 0.410 0.400 0.410 173,598 70,980 0.4089 71.37 69.63 71.37 69.63 71.37 997 71.174 -1.20%
2014-08-27 0 0.415 0.415 0.430 0.390 0.425 2,505,581 1,039,610 0.4149 72.24 72.24 74.85 67.89 73.98 14,394 72.225 2.47%
2014-08-26 0 0.405 0.405 0.415 0.400 0.420 2,313,679 939,886 0.4062 70.50 70.50 72.24 69.63 73.11 13,292 70.713 -3.57%
2014-08-25 0 0.420 0.420 0.425 0.415 0.425 445,757 185,024 0.4151 73.11 73.11 73.98 72.24 73.98 2,561 72.253 0.00%
2014-08-22 0 0.420 0.420 0.430 0.420 0.430 383,165 160,842 0.4198 73.11 73.11 74.85 73.11 74.85 2,201 73.070 -1.18%
2014-08-21 0 0.425 0.420 0.425 0.410 0.440 3,183,000 1,360,695 0.4275 73.98 73.11 73.98 71.37 76.59 18,286 74.413 0.00%
2014-08-20 0 0.425 0.420 0.425 0.405 0.455 7,249,231 3,041,494 0.4196 73.98 73.11 73.98 70.50 79.20 41,645 73.034 -5.56%
2014-08-19 0 0.450 0.445 0.450 0.430 0.460 3,671,066 1,645,277 0.4482 78.33 77.46 78.33 74.85 80.07 21,089 78.014 1.12%
2014-08-18 0 0.445 0.440 0.445 0.410 0.445 3,408,930 1,468,267 0.4307 77.46 76.59 77.46 71.37 77.46 19,584 74.975 4.71%
2014-08-15 0 0.425 0.430 0.435 0.425 0.435 727,779 311,326 0.4278 73.98 74.85 75.72 73.98 75.72 4,181 74.463 0.00%
2014-08-14 0 0.425 0.425 0.430 0.410 0.425 1,769,400 745,991 0.4216 73.98 73.98 74.85 71.37 73.98 10,165 73.390 3.66%
2014-08-13 0 0.410 0.410 0.425 0.410 0.425 2,301,000 969,165 0.4212 71.37 71.37 73.98 71.37 73.98 13,219 73.318 -3.53%
2014-08-12 0 0.425 0.425 0.435 0.420 0.435 2,507,696 1,073,335 0.4280 73.98 73.98 75.72 73.11 75.72 14,406 74.505 -2.30%
2014-08-11 0 0.435 0.435 0.440 0.430 0.450 2,293,000 1,002,070 0.4370 75.72 75.72 76.59 74.85 78.33 13,173 76.071 -3.33%
2014-08-08 0 0.450 0.440 0.455 0.435 0.455 1,869,413 828,595 0.4432 78.33 76.59 79.20 75.72 79.20 10,739 77.155 3.45%
2014-08-07 0 0.435 0.435 0.445 0.435 0.460 3,134,668 1,391,534 0.4439 75.72 75.72 77.46 75.72 80.07 18,008 77.273 0.00%
2014-08-06 0 0.435 0.435 0.455 0.435 0.460 3,385,846 1,503,383 0.4440 75.72 75.72 79.20 75.72 80.07 19,451 77.291 -4.40%
2014-08-05 0 0.455 0.445 0.450 0.430 0.485 9,652,333 4,305,933 0.4461 79.20 77.46 78.33 74.85 84.42 55,450 77.654 -4.21%
2014-08-04 0 0.475 0.465 0.475 0.465 0.490 1,168,599 551,638 0.4721 82.68 80.94 82.68 80.94 85.29 6,713 82.170 -1.04%
2014-08-01 0 0.480 0.470 0.480 0.465 0.495 2,980,519 1,407,248 0.4721 83.55 81.81 83.55 80.94 86.17 17,122 82.188 -2.04%
2014-07-31 0 0.490 0.485 0.490 0.480 0.510 12,567,333 6,185,688 0.4922 85.29 84.42 85.29 83.55 88.78 72,196 85.679 -3.92%
2014-07-30 0 0.510 0.495 0.510 0.495 0.520 12,717,666 6,372,781 0.5011 88.78 86.17 88.78 86.17 90.52 73,060 87.227 3.03%
2014-07-29 0 0.495 0.490 0.500 0.490 0.520 12,986,665 6,543,512 0.5039 86.17 85.29 87.04 85.29 90.52 74,605 87.708 -2.94%
2014-07-28 0 0.510 0.500 0.520 0.495 0.530 13,861,833 6,989,606 0.5042 88.78 87.04 90.52 86.17 92.26 79,633 87.773 2.00%
2014-07-25 0 0.500 0.500 0.510 0.495 0.520 14,675,281 7,403,126 0.5045 87.04 87.04 88.78 86.17 90.52 84,306 87.812 -1.96%
2014-07-24 0 0.510 0.500 0.510 0.490 0.540 16,533,100 8,391,603 0.5076 88.78 87.04 88.78 85.29 94.00 94,979 88.352 -3.77%
2014-07-23 0 0.530 0.510 0.530 0.520 0.600 44,961,817 24,677,411 0.5489 92.26 88.78 92.26 90.52 104.4 258,295 95.539 0.00%
2014-07-22 0 0.530 0.520 0.530 0.490 0.530 15,675,141 7,911,477 0.5047 92.26 90.52 92.26 85.29 92.26 90,050 87.856 6.00%
2014-07-21 0 0.500 0.490 0.500 0.485 0.520 22,239,905 11,101,261 0.4992 87.04 85.29 87.04 84.42 90.52 127,763 86.889 -1.96%
2014-07-18 0 0.510 0.495 0.510 0.470 0.520 50,413,250 25,042,110 0.4967 88.78 86.17 88.78 81.81 90.52 289,613 86.468 7.37%
2014-07-17 0 0.475 0.470 0.475 0.460 0.475 26,088,000 12,185,460 0.4671 82.68 81.81 82.68 80.07 82.68 149,870 81.307 2.15%
2014-07-16 0 0.465 0.455 0.465 0.440 0.470 27,946,081 12,716,729 0.4550 80.94 79.20 80.94 76.59 81.81 160,544 79.210 2.20%
2014-07-15 0 0.455 0.450 0.455 0.420 0.455 31,219,333 13,735,593 0.4400 79.20 78.33 79.20 73.11 79.20 179,348 76.586 4.60%
2014-07-14 0 0.435 0.425 0.430 0.425 0.450 24,357,149 10,566,766 0.4338 75.72 73.98 74.85 73.98 78.33 139,926 75.517 2.35%
2014-07-11 0 0.425 0.420 0.425 0.410 0.440 30,578,600 12,987,871 0.4247 73.98 73.11 73.98 71.37 76.59 175,667 73.935 2.41%
2014-07-10 0 0.415 0.405 0.415 0.390 0.420 26,127,164 10,686,908 0.4090 72.24 70.50 72.24 67.89 73.11 150,095 71.201 3.75%
2014-07-09 0 0.400 0.390 0.400 0.370 0.425 29,871,000 11,824,755 0.3959 69.63 67.89 69.63 64.41 73.98 171,602 68.908 -2.44%
2014-07-08 0 0.410 0.405 0.410 0.400 0.445 24,672,000 10,416,030 0.4222 71.37 70.50 71.37 69.63 77.46 141,735 73.489 -3.53%
2014-07-07 0 0.425 0.415 0.425 0.400 0.465 34,566,000 15,227,205 0.4405 73.98 72.24 73.98 69.63 80.94 198,574 76.683 -7.61%
2014-07-04 0 0.460 0.455 0.460 0.445 0.460 14,444,000 6,585,791 0.4560 80.07 79.20 80.07 77.46 80.07 82,977 79.368 2.22%
2014-07-03 0 0.450 0.445 0.455 0.435 0.490 20,503,999 9,346,639 0.4558 78.33 77.46 79.20 75.72 85.29 117,791 79.349 -1.10%
2014-07-02 0 0.455 0.445 0.455 0.430 0.470 8,024,226 3,613,207 0.4503 79.20 77.46 79.20 74.85 81.81 46,097 78.382 -1.09%
2014-06-30 0 0.460 0.455 0.460 0.440 0.475 4,387,666 1,995,409 0.4548 80.07 79.20 80.07 76.59 82.68 25,206 79.164 0.00%
2014-06-27 0 0.460 0.460 0.465 0.450 0.500 20,368,072 9,489,184 0.4659 80.07 80.07 80.94 78.33 87.04 117,010 81.097 -6.12%
2014-06-26 0 0.490 0.485 0.490 0.480 0.510 10,084,000 5,004,465 0.4963 85.29 84.42 85.29 83.55 88.78 57,930 86.388 -5.77%
2014-06-25 0 0.520 0.510 0.520 0.470 0.550 17,307,000 8,694,645 0.5024 90.52 88.78 90.52 81.81 95.74 99,425 87.449 -5.45%
2014-06-24 0 0.550 0.540 0.550 0.530 0.570 8,211,666 4,513,119 0.5496 95.74 94.00 95.74 92.26 99.22 47,174 95.669 0.00%
2014-06-23 0 0.550 0.540 0.550 0.530 0.620 18,802,997 10,850,075 0.5770 95.74 94.00 95.74 92.26 107.9 108,019 100.45 0.00%
2014-06-20 0 0.550 0.540 0.550 0.500 0.550 6,237,666 3,191,453 0.5116 95.74 94.00 95.74 87.04 95.74 35,834 89.062 7.84%
2014-06-19 0 0.510 0.500 0.510 0.495 0.550 9,380,225 4,739,971 0.5053 88.78 87.04 88.78 86.17 95.74 53,887 87.961 -5.56%
2014-06-18 0 0.540 0.520 0.540 0.520 0.560 3,492,000 1,889,460 0.5411 94.00 90.52 94.00 90.52 97.48 20,061 94.187 -1.82%
2014-06-17 0 0.550 0.530 0.540 0.530 0.560 5,599,999 3,038,792 0.5426 95.74 92.26 94.00 92.26 97.48 32,171 94.458 0.00%
2014-06-16 0 0.550 0.540 0.560 0.490 0.580 38,733,678 21,378,999 0.5519 95.74 94.00 97.48 85.29 101.0 222,516 96.078 14.58%
2014-06-13 0 0.480 0.480 0.485 0.475 0.485 3,807,333 1,822,803 0.4788 83.55 83.55 84.42 82.68 84.42 21,872 83.339 0.00%
2014-06-12 0 0.480 0.470 0.480 0.465 0.490 2,630,164 1,262,523 0.4800 83.55 81.81 83.55 80.94 85.29 15,110 83.557 3.23%
2014-06-11 0 0.465 0.465 0.475 0.455 0.485 4,371,833 2,078,624 0.4755 80.94 80.94 82.68 79.20 84.42 25,115 82.764 0.00%
2014-06-10 0 0.465 0.465 0.470 0.445 0.475 2,088,571 974,061 0.4664 80.94 80.94 81.81 77.46 82.68 11,998 81.183 1.09%
2014-06-09 0 0.460 0.460 0.465 0.445 0.470 4,282,374 1,952,689 0.4560 80.07 80.07 80.94 77.46 81.81 24,601 79.374 -2.13%
2014-06-06 0 0.470 0.465 0.475 0.450 0.495 15,155,333 7,095,066 0.4682 81.81 80.94 82.68 78.33 86.17 87,064 81.493 -4.08%
2014-06-05 0 0.490 0.480 0.490 0.465 0.510 5,688,333 2,768,463 0.4867 85.29 83.55 85.29 80.94 88.78 32,678 84.719 5.38%
2014-06-04 0 0.465 0.460 0.465 0.455 0.495 5,016,000 2,358,210 0.4701 80.94 80.07 80.94 79.20 86.17 28,816 81.837 -1.06%
2014-06-03 0 0.470 0.465 0.470 0.455 0.510 11,000,399 5,219,624 0.4745 81.81 80.94 81.81 79.20 88.78 63,195 82.596 -7.84%
2014-05-30 0 0.510 0.500 0.520 0.485 0.510 6,864,001 3,406,970 0.4964 88.78 87.04 90.52 84.42 88.78 39,432 86.401 3.03%
2014-05-29 0 0.495 0.490 0.495 0.485 0.530 13,906,000 7,026,300 0.5053 86.17 85.29 86.17 84.42 92.26 79,887 87.953 -2.94%
2014-05-28 0 0.510 0.500 0.510 0.475 0.570 43,328,000 22,804,353 0.5263 88.78 87.04 88.78 82.68 99.22 248,910 91.617 4.08%
2014-05-27 0 0.490 0.485 0.490 0.410 0.520 96,290,943 45,900,254 0.4767 85.29 84.42 85.29 71.37 90.52 553,170 82.977 18.07%
2014-05-26 0 0.415 0.415 0.420 0.385 0.440 21,180,333 8,882,414 0.4194 72.24 72.24 73.11 67.02 76.59 121,676 73.000 6.41%
2014-05-23 0 0.390 0.390 0.395 0.385 0.430 24,250,333 9,763,311 0.4026 67.89 67.89 68.76 67.02 74.85 139,313 70.082 -8.24%
2014-05-22 0 0.425 0.415 0.420 0.325 0.450 129,972,138 51,370,832 0.3952 73.98 72.24 73.11 56.57 78.33 746,660 68.801 4.94%
2014-05-21 0 0.405 0.400 0.405 0.390 0.650 175,029,174 83,390,011 0.4764 70.50 69.63 70.50 67.89 113.1 1,005,503 82.934 -37.69%
2014-05-20 0 0.650 0.640 0.650 0.620 0.710 28,806,916 18,718,321 0.6498 113.1 111.4 113.1 107.9 123.6 165,489 113.11 -2.99%
2014-05-19 0 0.670 0.660 0.670 0.660 0.820 52,083,164 37,551,399 0.7210 116.6 114.9 116.6 114.9 142.7 299,206 125.50 -15.19%
2014-05-16 0 0.790 0.780 0.790 0.650 0.800 72,019,926 53,976,346 0.7495 137.5 135.8 137.5 113.1 139.3 413,738 130.46 21.54%
2014-05-15 0 0.650 0.640 0.650 0.620 0.690 26,672,653 17,449,421 0.6542 113.1 111.4 113.1 107.9 120.1 153,228 113.88 -2.99%
2014-05-14 0 0.670 0.660 0.670 0.570 0.730 87,310,447 57,276,486 0.6560 116.6 114.9 116.6 99.22 127.1 501,579 114.19 -1.47%
2014-05-13 0 0.680 0.680 0.690 0.495 0.710 152,824,697 94,067,708 0.6155 118.4 118.4 120.1 86.17 123.6 877,943 107.15 37.37%
2014-05-12 0 0.495 0.495 0.500 0.410 0.530 81,182,420 39,623,025 0.4881 86.17 86.17 87.04 71.37 92.26 466,375 84.960 19.28%
2014-05-09 0 0.415 0.410 0.420 0.390 0.460 46,035,777 19,312,176 0.4195 72.24 71.37 73.11 67.89 80.07 264,465 73.024 -3.49%
2014-05-08 0 0.430 0.430 0.435 0.300 0.430 80,427,434 30,512,490 0.3794 74.85 74.85 75.72 52.22 74.85 462,037 66.039 38.71%
2014-05-07 0 0.310 0.300 0.310 0.280 0.310 7,893,054 2,354,285 0.2983 53.96 52.22 53.96 48.74 53.96 45,344 51.921 8.77%
2014-05-05 0 0.285 0.275 0.285 0.270 0.285 2,999,395 824,698 0.2750 49.61 47.87 49.61 47.00 49.61 17,231 47.862 1.79%
2014-05-02 0 0.280 0.280 0.285 0.280 0.315 10,085,748 3,041,201 0.3015 48.74 48.74 49.61 48.74 54.83 57,940 52.488 0.00%
2014-04-30 0 0.280 0.280 0.290 0.275 0.295 3,580,864 1,014,483 0.2833 48.74 48.74 50.48 47.87 51.35 20,571 49.316 -1.75%
2014-04-29 0 0.285 0.285 0.290 0.250 0.310 38,328,296 10,999,561 0.2870 49.61 49.61 50.48 43.52 53.96 220,187 49.955 9.62%
2014-04-28 0 0.260 0.250 0.260 0.232 0.260 6,021,000 1,509,831 0.2508 45.26 43.52 45.26 40.38 45.26 34,589 43.650 11.59%
2014-04-25 0 0.233 0.233 0.234 0.230 0.240 3,667,666 858,591 0.2341 40.56 40.56 40.73 40.04 41.78 21,070 40.750 3.10%
2014-04-24 0 0.226 0.226 0.229 0.220 0.228 785,893 176,740 0.2249 39.34 39.34 39.86 38.30 39.69 4,515 39.147 0.44%
2014-04-23 0 0.225 0.225 0.233 0.225 0.225 156,000 35,100 0.2250 39.17 39.17 40.56 39.17 39.17 896 39.166 -2.17%
2014-04-22 0 0.230 0.230 0.235 0.220 0.235 2,796,000 636,093 0.2275 40.04 40.04 40.91 38.30 40.91 16,062 39.601 6.98%
2014-04-17 0 0.215 0.213 0.231 0.211 0.237 2,324,233 531,020 0.2285 37.43 37.08 40.21 36.73 41.25 13,352 39.770 2.38%
2014-04-16 0 0.210 0.210 0.235 0.210 0.222 1,430,774 314,884 0.2201 36.55 36.55 40.91 36.55 38.64 8,219 38.310 -5.41%
2014-04-15 0 0.222 0.221 0.224 0.222 0.226 42,006 9,397 0.2237 38.64 38.47 38.99 38.64 39.34 241 38.941 -1.77%
2014-04-14 0 0.226 0.223 0.226 0.220 0.230 864,664 195,525 0.2261 39.34 38.82 39.34 38.30 40.04 4,967 39.362 -1.31%
2014-04-11 0 0.229 0.227 0.232 0.222 0.239 3,015,900 683,376 0.2266 39.86 39.51 40.38 38.64 41.60 17,326 39.443 -1.29%
2014-04-10 0 0.232 0.230 0.233 0.227 0.238 887,862 205,113 0.2310 40.38 40.04 40.56 39.51 41.43 5,101 40.214 -2.93%
2014-04-09 0 0.239 0.234 0.239 0.232 0.240 552,668 131,366 0.2377 41.60 40.73 41.60 40.38 41.78 3,175 41.376 -1.24%
2014-04-08 0 0.242 0.238 0.242 0.220 0.245 3,262,333 763,338 0.2340 42.13 41.43 42.13 38.30 42.65 18,741 40.730 1.68%
2014-04-07 0 0.238 0.238 0.240 0.238 0.240 30,000 7,146 0.2382 41.43 41.43 41.78 41.43 41.78 172 41.464 -2.06%
2014-04-04 0 0.243 0.240 0.243 0.234 0.245 348,348 84,633 0.2430 42.30 41.78 42.30 40.73 42.65 2,001 42.292 -2.41%
2014-04-03 0 0.249 0.247 0.249 0.246 0.250 1,394,000 345,057 0.2475 43.34 43.00 43.34 42.82 43.52 8,008 43.088 0.81%
2014-04-02 0 0.247 0.247 0.250 0.247 0.247 7,181 1,766 0.2459 43.00 43.00 43.52 43.00 43.00 41 42.809 -1.20%
2014-04-01 0 0.250 0.250 0.255 0.242 0.255 2,087,000 522,006 0.2501 43.52 43.52 44.39 42.13 44.39 11,989 43.539 0.81%
2014-03-31 0 0.248 0.248 0.250 0.238 0.248 898,012 219,103 0.2440 43.17 43.17 43.52 41.43 43.17 5,159 42.471 1.22%
2014-03-28 0 0.245 0.230 0.245 0.235 0.245 650,666 155,577 0.2391 42.65 40.04 42.65 40.91 42.65 3,738 41.621 2.08%
2014-03-27 0 0.240 0.240 0.243 0.235 0.255 4,269,600 1,037,161 0.2429 41.78 41.78 42.30 40.91 44.39 24,528 42.285 -3.23%
2014-03-26 0 0.248 0.239 0.248 0.239 0.250 2,546,000 619,007 0.2431 43.17 41.60 43.17 41.60 43.52 14,626 42.322 0.40%
2014-03-25 0 0.247 0.247 0.250 0.241 0.270 5,242,032 1,323,672 0.2525 43.00 43.00 43.52 41.95 47.00 30,114 43.955 -8.52%
2014-03-24 0 0.270 0.265 0.270 0.260 0.280 4,978,957 1,339,044 0.2689 47.00 46.13 47.00 45.26 48.74 28,603 46.815 3.85%
2014-03-21 0 0.260 0.260 0.265 0.255 0.285 5,761,785 1,565,024 0.2716 45.26 45.26 46.13 44.39 49.61 33,100 47.281 -3.70%
2014-03-20 0 0.270 0.270 0.275 0.245 0.300 25,144,000 6,701,405 0.2665 47.00 47.00 47.87 42.65 52.22 144,447 46.394 8.43%
2014-03-19 0 0.249 0.241 0.249 0.220 0.249 5,844,159 1,378,507 0.2359 43.34 41.95 43.34 38.30 43.34 33,573 41.060 5.51%
2014-03-18 0 0.236 0.233 0.236 0.230 0.237 2,911,171 683,909 0.2349 41.08 40.56 41.08 40.04 41.25 16,724 40.894 2.61%
2014-03-17 0 0.230 0.230 0.231 0.218 0.230 2,847,665 639,003 0.2244 40.04 40.04 40.21 37.95 40.04 16,359 39.061 4.07%
2014-03-14 0 0.221 0.221 0.224 0.220 0.235 2,027,399 459,123 0.2265 38.47 38.47 38.99 38.30 40.91 11,647 39.420 -3.91%
2014-03-13 0 0.230 0.228 0.230 0.224 0.230 2,244,693 506,323 0.2256 40.04 39.69 40.04 38.99 40.04 12,895 39.264 2.68%
2014-03-12 0 0.224 0.224 0.236 0.218 0.239 722,877 160,788 0.2224 38.99 38.99 41.08 37.95 41.60 4,153 38.718 -0.44%
2014-03-11 0 0.225 0.225 0.230 0.225 0.235 1,205,266 274,410 0.2277 39.17 39.17 40.04 39.17 40.91 6,924 39.632 -1.32%
2014-03-10 0 0.228 0.226 0.230 0.221 0.235 2,540,346 587,893 0.2314 39.69 39.34 40.04 38.47 40.91 14,594 40.284 -0.87%
2014-03-07 0 0.230 0.230 0.234 0.229 0.235 1,850,999 425,452 0.2298 40.04 40.04 40.73 39.86 40.91 10,634 40.010 -1.29%
2014-03-06 0 0.233 0.233 0.234 0.227 0.235 4,549,599 1,054,705 0.2318 40.56 40.56 40.73 39.51 40.91 26,136 40.354 4.48%
2014-03-05 0 0.223 0.223 0.224 0.223 0.230 2,580,000 587,964 0.2279 38.82 38.82 38.99 38.82 40.04 14,822 39.670 0.90%
2014-03-04 0 0.221 0.221 0.226 0.219 0.226 487,332 107,328 0.2202 38.47 38.47 39.34 38.12 39.34 2,800 38.337 -0.45%
2014-03-03 0 0.222 0.222 0.228 0.217 0.230 344,986 75,921 0.2201 38.64 38.64 39.69 37.77 40.04 1,982 38.308 -3.48%
2014-02-28 0 0.230 0.225 0.230 0.220 0.239 2,158,199 502,652 0.2329 40.04 39.17 40.04 38.30 41.60 12,398 40.542 3.60%
2014-02-27 0 0.222 0.222 0.226 0.220 0.229 760,667 171,011 0.2248 38.64 38.64 39.34 38.30 39.86 4,370 39.134 -0.45%
2014-02-26 0 0.223 0.223 0.225 0.220 0.227 972,614 217,117 0.2232 38.82 38.82 39.17 38.30 39.51 5,587 38.858 -1.76%
2014-02-25 0 0.227 0.224 0.227 0.223 0.229 2,697,000 608,466 0.2256 39.51 38.99 39.51 38.82 39.86 15,494 39.272 -0.87%
2014-02-24 0 0.229 0.220 0.229 0.210 0.229 3,705,000 802,146 0.2165 39.86 38.30 39.86 36.55 39.86 21,284 37.687 1.78%
2014-02-21 0 0.225 0.225 0.230 0.220 0.230 2,879,499 647,901 0.2250 39.17 39.17 40.04 38.30 40.04 16,542 39.167 3.21%
2014-02-20 0 0.218 0.218 0.226 0.216 0.231 3,412,698 775,365 0.2272 37.95 37.95 39.34 37.60 40.21 19,605 39.549 -0.91%
2014-02-19 0 0.220 0.220 0.229 0.217 0.235 3,100,985 702,507 0.2265 38.30 38.30 39.86 37.77 40.91 17,814 39.435 -4.35%
2014-02-18 0 0.230 0.225 0.230 0.221 0.230 2,873,066 656,374 0.2285 40.04 39.17 40.04 38.47 40.04 16,505 39.768 -2.13%
2014-02-17 0 0.235 0.230 0.235 0.202 0.241 2,503,666 579,294 0.2314 40.91 40.04 40.91 35.16 41.95 14,383 40.276 4.44%
2014-02-14 0 0.225 0.220 0.227 0.220 0.234 5,191,133 1,163,007 0.2240 39.17 38.30 39.51 38.30 40.73 29,822 38.998 -0.44%
2014-02-13 0 0.226 0.222 0.226 0.218 0.240 3,140,411 710,504 0.2262 39.34 38.64 39.34 37.95 41.78 18,041 39.383 2.73%
2014-02-12 0 0.220 0.220 0.226 0.216 0.247 2,577,032 574,026 0.2227 38.30 38.30 39.34 37.60 43.00 14,804 38.774 -1.35%
2014-02-11 0 0.223 0.223 0.230 0.222 0.234 3,638,033 821,851 0.2259 38.82 38.82 40.04 38.64 40.73 20,900 39.324 -4.29%
2014-02-10 0 0.233 0.228 0.233 0.216 0.244 10,395,827 2,399,368 0.2308 40.56 39.69 40.56 37.60 42.47 59,722 40.176 7.87%
2014-02-07 0 0.216 0.213 0.216 0.200 0.220 5,743,346 1,195,540 0.2082 37.60 37.08 37.60 34.81 38.30 32,994 36.235 7.46%
2014-02-06 0 0.201 0.201 0.209 0.200 0.212 4,746,000 963,300 0.2030 34.99 34.99 36.38 34.81 36.90 27,265 35.331 -5.63%
2014-02-05 0 0.213 0.210 0.218 0.208 0.215 1,049,499 223,600 0.2131 37.08 36.55 37.95 36.21 37.43 6,029 37.087 0.00%
2014-02-04 0 0.213 0.213 0.217 0.210 0.213 477,633 100,674 0.2108 37.08 37.08 37.77 36.55 37.08 2,744 36.690 -4.48%
2014-01-30 0 0.223 0.218 0.224 0.215 0.224 2,760,000 606,351 0.2197 38.82 37.95 38.99 37.43 38.99 15,856 38.242 -0.89%
2014-01-29 0 0.225 0.225 0.237 0.223 0.239 623,932 145,170 0.2327 39.17 39.17 41.25 38.82 41.60 3,584 40.501 0.00%
2014-01-28 0 0.225 0.225 0.226 0.217 0.230 2,052,707 453,253 0.2208 39.17 39.17 39.34 37.77 40.04 11,792 38.436 -0.44%
2014-01-27 0 0.226 0.230 0.231 0.220 0.232 2,796,000 628,185 0.2247 39.34 40.04 40.21 38.30 40.38 16,062 39.109 -5.44%
2014-01-24 0 0.239 0.237 0.240 0.230 0.241 1,786,333 426,696 0.2389 41.60 41.25 41.78 40.04 41.95 10,262 41.580 -0.83%
2014-01-23 0 0.241 0.235 0.242 0.232 0.242 1,737,896 409,530 0.2356 41.95 40.91 42.13 40.38 42.13 9,984 41.019 2.55%
2014-01-22 0 0.235 0.235 0.240 0.230 0.245 1,402,665 335,838 0.2394 40.91 40.91 41.78 40.04 42.65 8,058 41.678 -2.89%
2014-01-21 0 0.242 0.240 0.242 0.232 0.246 2,333,165 552,726 0.2369 42.13 41.78 42.13 40.38 42.82 13,404 41.237 2.98%
2014-01-20 0 0.235 0.235 0.239 0.233 0.239 2,615,667 616,567 0.2357 40.91 40.91 41.60 40.56 41.60 15,026 41.032 -1.67%
2014-01-17 0 0.239 0.239 0.245 0.239 0.249 1,792,333 435,318 0.2429 41.60 41.60 42.65 41.60 43.34 10,297 42.278 -0.42%
2014-01-16 0 0.240 0.240 0.245 0.240 0.250 3,882,011 940,394 0.2422 41.78 41.78 42.65 41.78 43.52 22,301 42.168 -2.83%
2014-01-15 0 0.247 0.246 0.247 0.248 0.275 6,914,758 1,783,487 0.2579 43.00 42.82 43.00 43.17 47.87 39,724 44.897 -0.80%
2014-01-14 0 0.249 0.250 0.255 0.241 0.255 2,136,832 531,570 0.2488 43.34 43.52 44.39 41.95 44.39 12,276 43.303 1.63%
2014-01-13 0 0.245 0.245 0.250 0.238 0.255 6,665,666 1,647,695 0.2472 42.65 42.65 43.52 41.43 44.39 38,293 43.029 2.08%
2014-01-10 0 0.240 0.240 0.244 0.237 0.255 2,628,632 634,506 0.2414 41.78 41.78 42.47 41.25 44.39 15,101 42.018 -4.00%
2014-01-09 0 0.250 0.243 0.250 0.235 0.270 5,313,000 1,333,233 0.2509 43.52 42.30 43.52 40.91 47.00 30,522 43.681 7.76%
2014-01-08 0 0.232 0.232 0.235 0.226 0.235 4,921,375 1,136,015 0.2308 40.38 40.38 40.91 39.34 40.91 28,272 40.181 0.00%
2014-01-07 0 0.232 0.227 0.233 0.225 0.242 7,682,020 1,765,720 0.2299 40.38 39.51 40.56 39.17 42.13 44,131 40.010 -2.11%
2014-01-06 0 0.237 0.235 0.237 0.225 0.245 6,875,000 1,619,837 0.2356 41.25 40.91 41.25 39.17 42.65 39,495 41.013 -2.07%
2014-01-03 0 0.242 0.242 0.245 0.220 0.250 17,398,538 4,142,017 0.2381 42.13 42.13 42.65 38.30 43.52 99,951 41.441 10.00%
2014-01-02 0 0.220 0.220 0.225 0.218 0.250 25,835,067 6,159,078 0.2384 38.30 38.30 39.17 37.95 43.52 148,417 41.499 -8.33%
2013-12-31 0 0.240 0.230 0.260 0.230 0.275 11,136,000 2,803,599 0.2518 41.78 40.04 45.26 40.04 47.87 63,974 43.824 -7.69%
2013-12-30 0 0.260 0.260 0.265 0.255 0.275 12,003,166 3,194,468 0.2661 45.26 45.26 46.13 44.39 47.87 68,955 46.327 -3.70%
2013-12-27 0 0.270 0.265 0.270 0.245 0.300 22,491,932 6,105,752 0.2715 47.00 46.13 47.00 42.65 52.22 129,211 47.254 12.50%
2013-12-24 0 0.240 0.250 0.280 0.210 0.315 13,499,500 3,826,188 0.2834 41.78 43.52 48.74 36.55 54.83 77,552 49.337 -22.58%
2013-12-23 0 0.310 0.310 0.315 0.270 0.310 9,786,951 2,918,070 0.2982 53.96 53.96 54.83 47.00 53.96 56,224 51.901 10.71%
2013-12-20 0 0.280 0.270 0.280 0.260 0.285 2,935,845 818,552 0.2788 48.74 47.00 48.74 45.26 49.61 16,866 48.533 0.00%
2013-12-19 0 0.280 0.275 0.280 0.255 0.300 14,717,943 4,154,372 0.2823 48.74 47.87 48.74 44.39 52.22 84,551 49.134 -11.11%
2013-12-18 1 0.315 0.315 0.320 0.260 0.330 26,978,398 8,202,700 0.3040 54.83 54.83 55.70 45.26 57.44 154,985 52.926 18.87%
2013-12-17 0 0.265 0.250 0.265 0.250 0.270 2,982,866 771,746 0.2587 46.13 43.52 46.13 43.52 47.00 17,136 45.037 3.92%
2013-12-16 0 0.255 0.250 0.255 0.248 0.255 953,566 241,068 0.2528 44.39 43.52 44.39 43.17 44.39 5,478 44.006 0.00%
2013-12-13 0 0.255 0.250 0.255 0.246 0.260 4,009,032 1,002,495 0.2501 44.39 43.52 44.39 42.82 45.26 23,031 43.528 0.00%
2013-12-12 0 0.255 0.250 0.260 0.243 0.265 11,060,555 2,747,686 0.2484 44.39 43.52 45.26 42.30 46.13 63,540 43.243 -5.56%
2013-12-11 0 0.270 0.270 0.275 0.260 0.280 9,738,000 2,623,170 0.2694 47.00 47.00 47.87 45.26 48.74 55,943 46.890 -5.26%
2013-12-10 0 0.285 0.285 0.290 0.280 0.290 1,870,065 535,383 0.2863 49.61 49.61 50.48 48.74 50.48 10,743 49.835 -3.39%
2013-12-09 0 0.295 0.285 0.295 0.280 0.305 4,166,999 1,193,069 0.2863 51.35 49.61 51.35 48.74 53.09 23,938 49.839 0.00%
2013-12-06 0 0.295 0.290 0.300 0.290 0.305 5,074,972 1,498,410 0.2953 51.35 50.48 52.22 50.48 53.09 29,155 51.395 1.72%
2013-12-05 0 0.290 0.285 0.290 0.280 0.310 6,238,531 1,786,169 0.2863 50.48 49.61 50.48 48.74 53.96 35,839 49.839 -1.69%
2013-12-04 0 0.295 0.295 0.300 0.290 0.305 2,189,685 652,147 0.2978 51.35 51.35 52.22 50.48 53.09 12,579 51.843 -3.28%
2013-12-03 0 0.305 0.295 0.305 0.290 0.315 5,137,762 1,530,848 0.2980 53.09 51.35 53.09 50.48 54.83 29,515 51.866 0.00%
2013-12-02 0 0.305 0.300 0.305 0.285 0.340 14,170,458 4,447,799 0.3139 53.09 52.22 53.09 49.61 59.18 81,406 54.637 7.02%
2013-11-29 0 0.285 0.280 0.290 0.280 0.295 2,473,474 706,495 0.2856 49.61 48.74 50.48 48.74 51.35 14,210 49.720 -1.72%
2013-11-28 0 0.290 0.280 0.290 0.275 0.295 4,859,452 1,368,542 0.2816 50.48 48.74 50.48 47.87 51.35 27,916 49.023 1.75%
2013-11-27 0 0.285 0.280 0.285 0.275 0.295 4,169,166 1,185,193 0.2843 49.61 48.74 49.61 47.87 51.35 23,951 49.484 1.79%
2013-11-26 0 0.280 0.280 0.290 0.280 0.305 6,638,666 1,923,361 0.2897 48.74 48.74 50.48 48.74 53.09 38,138 50.432 -1.75%
2013-11-25 0 0.285 0.280 0.285 0.270 0.290 3,634,681 1,013,417 0.2788 49.61 48.74 49.61 47.00 50.48 20,880 48.534 -3.39%
2013-11-22 0 0.295 0.290 0.295 0.290 0.300 3,544,399 1,035,694 0.2922 51.35 50.48 51.35 50.48 52.22 20,362 50.865 -1.67%
2013-11-21 0 0.300 0.300 0.305 0.285 0.310 6,183,222 1,822,991 0.2948 52.22 52.22 53.09 49.61 53.96 35,521 51.321 -1.64%
2013-11-20 0 0.305 0.295 0.305 0.285 0.310 5,961,665 1,756,567 0.2946 53.09 51.35 53.09 49.61 53.96 34,248 51.289 0.00%
2013-11-19 0 0.305 0.300 0.305 0.285 0.310 9,436,332 2,800,152 0.2967 53.09 52.22 53.09 49.61 53.96 54,210 51.654 3.39%
2013-11-18 0 0.295 0.285 0.295 0.280 0.335 11,341,240 3,337,444 0.2943 51.35 49.61 51.35 48.74 58.31 65,153 51.225 -6.35%
2013-11-15 0 0.315 0.310 0.315 0.300 0.355 49,049,798 16,083,280 0.3279 54.83 53.96 54.83 52.22 61.80 281,780 57.077 10.53%
2013-11-14 0 0.285 0.280 0.285 0.212 0.305 38,995,415 10,508,393 0.2695 49.61 48.74 49.61 36.90 53.09 224,020 46.908 29.55%
2013-11-13 0 0.220 0.218 0.224 0.217 0.230 5,361,833 1,190,514 0.2220 38.30 37.95 38.99 37.77 40.04 30,803 38.650 -3.51%
2013-11-12 0 0.228 0.227 0.231 0.226 0.239 5,411,134 1,236,139 0.2284 39.69 39.51 40.21 39.34 41.60 31,086 39.765 -4.60%
2013-11-11 0 0.239 0.235 0.240 0.230 0.248 4,102,867 964,222 0.2350 41.60 40.91 41.78 40.04 43.17 23,570 40.909 0.42%
2013-11-08 0 0.238 0.238 0.240 0.225 0.255 14,801,578 3,489,713 0.2358 41.43 41.43 41.78 39.17 44.39 85,032 41.040 -4.03%
2013-11-07 0 0.248 0.244 0.248 0.230 0.255 15,291,332 3,731,902 0.2441 43.17 42.47 43.17 40.04 44.39 87,845 42.483 6.44%
2013-11-06 0 0.233 0.227 0.233 0.221 0.243 10,113,137 2,335,370 0.2309 40.56 39.51 40.56 38.47 42.30 58,098 40.197 -2.10%
2013-11-05 0 0.238 0.231 0.239 0.228 0.270 11,993,753 2,873,834 0.2396 41.43 40.21 41.60 39.69 47.00 68,901 41.709 -4.80%
2013-11-04 0 0.250 0.250 0.255 0.235 0.260 14,919,999 3,719,254 0.2493 43.52 43.52 44.39 40.91 45.26 85,712 43.392 2.04%
2013-11-01 0 0.245 0.245 0.249 0.243 0.295 44,509,255 11,893,761 0.2672 42.65 42.65 43.34 42.30 51.35 255,696 46.515 -9.26%
2013-10-31 0 0.270 0.270 0.275 0.250 0.325 73,377,368 21,504,493 0.2931 47.00 47.00 47.87 43.52 56.57 421,536 51.015 -5.26%
2013-10-30 0 0.285 0.285 0.290 0.195 0.285 154,847,442 38,404,434 0.2480 49.61 49.61 50.48 33.94 49.61 889,563 43.172 52.41%
2013-10-29 0 0.187 0.186 0.189 0.178 0.225 69,595,878 14,220,107 0.2043 32.55 32.38 32.90 30.98 39.17 399,813 35.567 -8.78%
2013-10-28 0 0.205 0.206 0.207 0.136 0.213 116,398,479 20,205,037 0.1736 35.68 35.86 36.03 23.67 37.08 668,683 30.216 50.74%
2013-10-25 0 0.136 0.136 0.138 0.124 0.140 12,014,530 1,595,392 0.1328 23.67 23.67 24.02 21.58 24.37 69,021 23.115 6.25%
2013-10-24 0 0.128 0.127 0.128 0.124 0.132 6,242,349 792,167 0.1269 22.28 22.11 22.28 21.58 22.98 35,861 22.090 4.07%
2013-10-23 0 0.123 0.122 0.126 0.122 0.129 1,111,333 138,267 0.1244 21.41 21.24 21.93 21.24 22.46 6,384 21.657 -1.60%
2013-10-22 0 0.125 0.123 0.127 0.123 0.129 1,140,333 143,853 0.1261 21.76 21.41 22.11 21.41 22.46 6,551 21.959 -3.10%
2013-10-21 0 0.129 0.123 0.129 0.122 0.135 7,648,118 985,149 0.1288 22.46 21.41 22.46 21.24 23.50 43,937 22.422 1.57%
2013-10-18 0 0.127 0.123 0.127 0.120 0.129 5,657,333 717,899 0.1269 22.11 21.41 22.11 20.89 22.46 32,500 22.089 4.96%
2013-10-17 0 0.121 0.121 0.125 0.121 0.125 1,803,000 223,413 0.1239 21.06 21.06 21.76 21.06 21.76 10,358 21.569 0.83%
2013-10-16 0 0.120 0.119 0.124 0.119 0.124 2,877,666 347,476 0.1207 20.89 20.71 21.58 20.71 21.58 16,532 21.019 -3.23%
2013-10-15 0 0.124 0.121 0.125 0.120 0.124 3,166,006 384,040 0.1213 21.58 21.06 21.76 20.89 21.58 18,188 21.115 0.81%
2013-10-11 0 0.123 0.123 0.124 0.120 0.128 1,906,359 233,673 0.1226 21.41 21.41 21.58 20.89 22.28 10,952 21.337 -1.60%
2013-10-10 0 0.125 0.122 0.125 0.120 0.125 4,118,000 499,690 0.1213 21.76 21.24 21.76 20.89 21.76 23,657 21.122 -0.79%
2013-10-09 0 0.126 0.126 0.128 0.120 0.129 9,880,498 1,236,685 0.1252 21.93 21.93 22.28 20.89 22.46 56,761 21.787 6.78%
2013-10-08 0 0.118 0.117 0.119 0.115 0.120 3,747,062 444,135 0.1185 20.54 20.37 20.71 20.02 20.89 21,526 20.632 2.61%
2013-10-07 0 0.115 0.115 0.117 0.112 0.119 3,792,333 432,325 0.1140 20.02 20.02 20.37 19.50 20.71 21,786 19.844 2.68%
2013-10-04 0 0.112 0.112 0.113 0.109 0.120 7,272,000 822,963 0.1132 19.50 19.50 19.67 18.97 20.89 41,776 19.699 -5.88%
2013-10-03 0 0.119 0.116 0.120 0.117 0.130 8,779,000 1,069,258 0.1218 20.71 20.19 20.89 20.37 22.63 50,433 21.201 -4.03%
2013-10-02 0 0.124 0.123 0.125 0.122 0.129 3,143,665 390,271 0.1241 21.58 21.41 21.76 21.24 22.46 18,060 21.610 -3.13%
2013-09-30 0 0.128 0.128 0.129 0.122 0.132 4,800,707 615,489 0.1282 22.28 22.28 22.46 21.24 22.98 27,579 22.317 0.00%
2013-09-27 0 0.128 0.126 0.128 0.124 0.130 9,116,499 1,159,642 0.1272 22.28 21.93 22.28 21.58 22.63 52,372 22.142 4.92%
2013-09-26 0 0.122 0.120 0.122 0.119 0.132 38,950,000 4,890,877 0.1256 21.24 20.89 21.24 20.71 22.98 223,759 21.858 -4.69%
2013-09-25 0 0.128 0.124 0.128 0.124 0.141 46,395,433 6,164,720 0.1329 22.28 21.58 22.28 21.58 24.54 266,531 23.129 -6.57%
2013-09-24 0 0.137 0.133 0.137 0.133 0.172 61,061,024 8,979,633 0.1471 23.85 23.15 23.85 23.15 29.94 350,782 25.599 -17.96%
2013-09-23 0 0.167 0.165 0.171 0.165 0.178 7,108,800 1,186,070 0.1668 29.07 28.72 29.77 28.72 30.98 40,838 29.043 -4.57%
2013-09-19 0 0.175 0.165 0.166 0.164 0.179 1,175,666 198,551 0.1689 30.46 28.72 28.90 28.55 31.16 6,754 29.398 -0.57%
2013-09-18 0 0.176 0.174 0.176 0.165 0.179 1,688,331 290,871 0.1723 30.64 30.29 30.64 28.72 31.16 9,699 29.990 0.57%
2013-09-17 0 0.175 0.168 0.170 0.167 0.180 1,551,000 266,043 0.1715 30.46 29.24 29.59 29.07 31.33 8,910 29.858 -3.85%
2013-09-16 0 0.182 0.179 0.182 0.179 0.199 8,931,899 1,663,389 0.1862 31.68 31.16 31.68 31.16 34.64 51,312 32.417 0.55%
2013-09-13 0 0.181 0.180 0.181 0.170 0.184 5,237,875 925,958 0.1768 31.51 31.33 31.51 29.59 32.03 30,090 30.773 5.85%
2013-09-12 0 0.171 0.178 0.179 0.163 0.182 2,832,999 498,248 0.1759 29.77 30.98 31.16 28.37 31.68 16,275 30.614 1.18%
2013-09-11 0 0.169 0.169 0.174 0.160 0.175 3,390,388 569,152 0.1679 29.42 29.42 30.29 27.85 30.46 19,477 29.222 0.60%
2013-09-10 0 0.168 0.166 0.167 0.154 0.179 5,101,395 849,370 0.1665 29.24 28.90 29.07 26.81 31.16 29,306 28.982 9.80%
2013-09-09 0 0.153 0.150 0.156 0.145 0.163 1,928,317 298,699 0.1549 26.63 26.11 27.16 25.24 28.37 11,078 26.964 1.32%
2013-09-06 0 0.151 0.150 0.154 0.142 0.158 611,999 91,568 0.1496 26.28 26.11 26.81 24.72 27.50 3,516 26.045 -1.31%
2013-09-05 0 0.153 0.148 0.153 0.145 0.153 1,071,333 161,411 0.1507 26.63 25.76 26.63 25.24 26.63 6,155 26.226 0.00%
2013-09-04 0 0.153 0.150 0.155 0.150 0.156 862,013 131,126 0.1521 26.63 26.11 26.98 26.11 27.16 4,952 26.479 -2.55%
2013-09-03 0 0.157 0.157 0.158 0.152 0.164 6,221,668 984,376 0.1582 27.33 27.33 27.50 26.46 28.55 35,742 27.541 1.29%
2013-09-02 0 0.155 0.152 0.155 0.150 0.158 1,008,333 154,544 0.1533 26.98 26.46 26.98 26.11 27.50 5,793 26.679 0.00%
2013-08-30 0 0.155 0.154 0.158 0.153 0.167 2,122,152 328,657 0.1549 26.98 26.81 27.50 26.63 29.07 12,191 26.958 1.31%
2013-08-29 0 0.153 0.150 0.153 0.145 0.154 3,672,000 549,507 0.1496 26.63 26.11 26.63 25.24 26.81 21,095 26.049 7.75%
2013-08-28 0 0.142 0.142 0.145 0.142 0.147 177,000 25,596 0.1446 24.72 24.72 25.24 24.72 25.59 1,017 25.172 -4.70%
2013-08-27 0 0.149 0.147 0.150 0.142 0.155 2,233,605 334,758 0.1499 25.94 25.59 26.11 24.72 26.98 12,832 26.089 -1.97%
2013-08-26 0 0.152 0.144 0.152 0.140 0.152 1,432,265 202,249 0.1412 26.46 25.07 26.46 24.37 26.46 8,228 24.580 2.01%
2013-08-23 0 0.149 0.148 0.149 0.138 0.150 9,871,000 1,427,952 0.1447 25.94 25.76 25.94 24.02 26.11 56,707 25.181 -2.61%
2013-08-22 0 0.153 0.148 0.154 0.145 0.187 8,867,501 1,440,416 0.1624 26.63 25.76 26.81 25.24 32.55 50,942 28.276 -3.16%
2013-08-21 1 - - - - - 0 0 - 27.50 - - - - 0 - 0.00%
2013-08-20 0 0.158 0.158 0.163 0.158 0.165 3,444,000 554,922 0.1611 27.50 27.50 28.37 27.50 28.72 19,785 28.048 -2.47%
2013-08-19 0 0.162 0.156 0.162 0.147 0.165 1,315,332 209,208 0.1591 28.20 27.16 28.20 25.59 28.72 7,556 27.687 1.25%
2013-08-16 0 0.160 0.157 0.162 0.146 0.162 1,435,206 228,594 0.1593 27.85 27.33 28.20 25.41 28.20 8,245 27.725 -1.84%
2013-08-15 0 0.163 0.161 0.167 0.160 0.164 1,064,413 172,710 0.1623 28.37 28.03 29.07 27.85 28.55 6,115 28.245 -0.61%
2013-08-13 0 0.164 0.164 0.167 0.163 0.170 2,564,132 425,401 0.1659 28.55 28.55 29.07 28.37 29.59 14,730 28.879 -4.09%
2013-08-12 0 0.171 0.170 0.171 0.171 0.176 3,034,999 527,908 0.1739 29.77 29.59 29.77 29.77 30.64 17,435 30.278 -1.72%
2013-08-09 0 0.174 0.169 0.174 0.168 0.174 2,138,666 366,762 0.1715 30.29 29.42 30.29 29.24 30.29 12,286 29.852 0.00%
2013-08-08 0 0.174 0.174 0.175 0.163 0.180 3,821,342 654,397 0.1712 30.29 30.29 30.46 28.37 31.33 21,953 29.809 6.10%
2013-08-07 0 0.164 0.164 0.166 0.160 0.173 2,668,000 443,434 0.1662 28.55 28.55 28.90 27.85 30.11 15,327 28.931 -5.75%
2013-08-06 0 0.174 0.160 0.176 0.154 0.174 6,285,492 1,026,552 0.1633 30.29 27.85 30.64 26.81 30.29 36,109 28.429 3.57%
2013-08-05 0 0.168 0.168 0.169 0.168 0.178 4,298,037 738,169 0.1717 29.24 29.24 29.42 29.24 30.98 24,691 29.896 -3.45%
2013-08-02 0 0.174 0.168 0.174 0.165 0.180 10,956,232 1,865,382 0.1703 30.29 29.24 30.29 28.72 31.33 62,941 29.637 -4.40%
2013-08-01 0 0.182 0.178 0.182 0.173 0.202 10,827,333 2,001,579 0.1849 31.68 30.98 31.68 30.11 35.16 62,201 32.179 -3.70%
2013-07-31 0 0.189 0.186 0.189 0.170 0.193 15,503,237 2,806,271 0.1810 32.90 32.38 32.90 29.59 33.60 89,063 31.509 -0.53%
2013-07-30 0 0.190 0.187 0.190 0.162 0.225 89,341,028 16,988,423 0.1902 33.07 32.55 33.07 28.20 39.17 513,244 33.100 19.50%
2013-07-29 0 0.159 0.155 0.159 0.132 0.165 22,420,992 3,340,901 0.1490 27.68 26.98 27.68 22.98 28.72 128,804 25.938 18.66%
2013-07-26 0 0.134 0.129 0.134 0.124 0.134 3,293,733 427,685 0.1298 23.33 22.46 23.33 21.58 23.33 18,922 22.603 8.06%
2013-07-25 0 0.124 0.124 0.125 0.120 0.125 1,356,666 165,323 0.1219 21.58 21.58 21.76 20.89 21.76 7,794 21.212 -2.36%
2013-07-24 0 0.127 0.127 0.130 0.125 0.130 1,618,548 206,555 0.1276 22.11 22.11 22.63 21.76 22.63 9,298 22.215 0.00%
2013-07-23 0 0.127 0.125 0.128 0.118 0.143 7,743,549 1,017,333 0.1314 22.11 21.76 22.28 20.54 24.89 44,485 22.869 4.96%
2013-07-22 0 0.121 0.120 0.121 0.118 0.122 1,382,088 167,842 0.1214 21.06 20.89 21.06 20.54 21.24 7,940 21.139 2.54%
2013-07-19 0 0.118 0.117 0.118 0.117 0.118 943,500 110,955 0.1176 20.54 20.37 20.54 20.37 20.54 5,420 20.471 0.00%
2013-07-18 0 0.118 0.118 0.122 0.116 0.119 504,215 59,681 0.1184 20.54 20.54 21.24 20.19 20.71 2,897 20.604 0.85%
2013-07-17 0 0.117 0.117 0.118 0.115 0.122 2,227,431 263,227 0.1182 20.37 20.37 20.54 20.02 21.24 12,796 20.571 -3.31%
2013-07-16 0 0.121 0.117 0.122 0.117 0.121 796,684 95,139 0.1194 21.06 20.37 21.24 20.37 21.06 4,577 20.787 1.68%
2013-07-15 0 0.119 0.117 0.119 0.118 0.121 831,333 99,177 0.1193 20.71 20.37 20.71 20.54 21.06 4,776 20.766 -4.03%
2013-07-12 0 0.124 0.124 0.125 0.118 0.127 161,365 19,664 0.1219 21.58 21.58 21.76 20.54 22.11 927 21.212 2.48%
2013-07-11 0 0.121 0.118 0.127 0.112 0.128 4,263,043 517,541 0.1214 21.06 20.54 22.11 19.50 22.28 24,490 21.133 4.31%
2013-07-10 0 0.116 0.116 0.120 0.116 0.125 583,006 69,971 0.1200 20.19 20.19 20.89 20.19 21.76 3,349 20.892 -4.92%
2013-07-09 0 0.122 0.122 0.123 0.116 0.116 30,000 3,480 0.1160 21.24 21.24 21.41 20.19 20.19 172 20.192 1.67%
2013-07-08 0 0.120 0.115 0.120 0.112 0.123 2,376,000 267,849 0.1127 20.89 20.02 20.89 19.50 21.41 13,650 19.623 1.69%
2013-07-05 0 0.118 0.118 0.125 0.117 0.123 279,366 33,352 0.1194 20.54 20.54 21.76 20.37 21.41 1,605 20.781 0.00%
2013-07-04 0 0.118 0.118 0.120 0.115 0.128 754,065 90,373 0.1198 20.54 20.54 20.89 20.02 22.28 4,332 20.862 -0.84%
2013-07-03 0 0.119 0.119 0.120 0.110 0.110 600,013 66,001 0.1100 20.71 20.71 20.89 19.15 19.15 3,447 19.148 0.85%
2013-07-02 0 0.118 0.118 0.121 0.115 0.118 46,816 5,491 0.1173 20.54 20.54 21.06 20.02 20.54 269 20.417 0.00%
2013-06-28 0 0.118 0.117 0.118 0.110 0.125 1,376,532 169,196 0.1229 20.54 20.37 20.54 19.15 21.76 7,908 21.396 -4.07%
2013-06-27 0 0.123 0.115 0.123 0.115 0.123 607,666 74,690 0.1229 21.41 20.02 21.41 20.02 21.41 3,491 21.396 -0.81%
2013-06-26 0 0.124 0.112 0.124 0.111 0.124 510,430 60,806 0.1191 21.58 19.50 21.58 19.32 21.58 2,932 20.737 5.08%
2013-06-25 0 0.118 0.112 0.118 0.110 0.118 1,702,866 192,130 0.1128 20.54 19.50 20.54 19.15 20.54 9,783 19.640 2.61%
2013-06-24 0 0.115 0.111 0.116 0.111 0.118 1,363,799 157,338 0.1154 20.02 19.32 20.19 19.32 20.54 7,835 20.082 -1.71%
2013-06-21 0 0.117 0.112 0.117 0.112 0.118 774,000 91,233 0.1179 20.37 19.50 20.37 19.50 20.54 4,446 20.518 6.36%
2013-06-20 0 0.110 0.110 0.115 0.105 0.119 1,135,449 129,931 0.1144 19.15 19.15 20.02 18.28 20.71 6,523 19.919 -4.35%
2013-06-19 0 0.115 0.115 0.119 0.115 0.115 1,804,999 207,555 0.1150 20.02 20.02 20.71 20.02 20.02 10,369 20.016 -4.96%
2013-06-18 0 0.121 0.116 0.122 0.115 0.122 3,152,333 368,489 0.1169 21.06 20.19 21.24 20.02 21.24 18,109 20.348 -5.47%
2013-06-17 0 0.128 0.127 0.128 0.115 0.128 1,030,666 125,524 0.1218 22.28 22.11 22.28 20.02 22.28 5,921 21.200 2.40%
2013-06-14 0 0.125 0.125 0.126 0.120 0.129 662,633 82,299 0.1242 21.76 21.76 21.93 20.89 22.46 3,807 21.620 -3.10%
2013-06-13 0 0.129 0.120 0.137 0.112 0.129 1,183,846 143,908 0.1216 22.46 20.89 23.85 19.50 22.46 6,801 21.160 7.50%
2013-06-11 0 0.120 0.116 0.121 0.115 0.123 376,333 43,414 0.1154 20.89 20.19 21.06 20.02 21.41 2,162 20.081 1.69%
2013-06-10 0 0.118 0.118 0.121 0.110 0.129 5,788,752 666,075 0.1151 20.54 20.54 21.06 19.15 22.46 33,255 20.029 7.27%
2013-06-07 0 0.110 0.109 0.111 0.110 0.118 4,884,919 547,175 0.1120 19.15 18.97 19.32 19.15 20.54 28,063 19.498 -8.33%
2013-06-06 0 0.120 0.117 0.120 0.111 0.125 2,522,678 296,874 0.1177 20.89 20.37 20.89 19.32 21.76 14,492 20.485 -0.83%
2013-06-05 0 0.121 0.116 0.126 0.116 0.129 1,258,233 155,635 0.1237 21.06 20.19 21.93 20.19 22.46 7,228 21.531 -6.92%
2013-06-04 0 0.130 0.129 0.133 0.128 0.140 5,308,723 699,676 0.1318 22.63 22.46 23.15 22.28 24.37 30,497 22.942 -2.99%
2013-06-03 0 0.134 0.134 0.137 0.120 0.150 7,487,342 1,010,040 0.1349 23.33 23.33 23.85 20.89 26.11 43,013 23.482 3.88%
2013-05-31 0 0.129 0.127 0.128 0.111 0.132 16,866,614 2,106,494 0.1249 22.46 22.11 22.28 19.32 22.98 96,895 21.740 11.21%
2013-05-30 0 0.116 0.110 0.116 0.111 0.117 3,467,993 395,229 0.1140 20.19 19.15 20.19 19.32 20.37 19,923 19.838 5.45%
2013-05-29 0 0.110 0.106 0.110 0.110 0.113 2,979,466 330,569 0.1109 19.15 18.45 19.15 19.15 19.67 17,116 19.313 -3.51%
2013-05-28 0 0.114 0.110 0.114 0.110 0.120 1,224,066 135,603 0.1108 19.84 19.15 19.84 19.15 20.89 7,032 19.284 -1.72%
2013-05-27 0 0.116 0.111 0.116 0.111 0.120 467,332 52,531 0.1124 20.19 19.32 20.19 19.32 20.89 2,685 19.567 -0.85%
2013-05-24 0 0.117 0.117 0.120 0.115 0.120 526,034 62,000 0.1179 20.37 20.37 20.89 20.02 20.89 3,022 20.517 -0.85%
2013-05-23 0 0.118 0.113 0.118 0.112 0.118 1,045,666 120,421 0.1152 20.54 19.67 20.54 19.50 20.54 6,007 20.046 0.00%
2013-05-22 0 0.118 0.118 0.120 0.114 0.115 308,000 35,257 0.1145 20.54 20.54 20.89 19.84 20.02 1,769 19.926 -1.67%
2013-05-21 0 0.120 0.114 0.120 0.114 0.120 251,232 29,747 0.1184 20.89 19.84 20.89 19.84 20.89 1,443 20.611 0.00%
2013-05-20 0 0.120 0.114 0.120 0.117 0.122 816,292 97,635 0.1196 20.89 19.84 20.89 20.37 21.24 4,689 20.820 8.11%
2013-05-16 0 0.111 0.111 0.118 0.109 0.119 742,332 84,535 0.1139 19.32 19.32 20.54 18.97 20.71 4,265 19.823 -0.89%
2013-05-15 0 0.112 0.112 0.119 0.107 0.120 317,478 35,707 0.1125 19.50 19.50 20.71 18.63 20.89 1,824 19.578 0.90%
2013-05-14 0 0.111 0.111 0.120 0.111 0.122 1,141,407 135,199 0.1184 19.32 19.32 20.89 19.32 21.24 6,557 20.619 -6.72%
2013-05-13 0 0.119 0.119 0.121 0.113 0.122 4,387,420 526,089 0.1199 20.71 20.71 21.06 19.67 21.24 25,205 20.873 5.31%
2013-05-10 0 0.113 0.113 0.116 0.108 0.116 423,121 48,382 0.1143 19.67 19.67 20.19 18.80 20.19 2,431 19.904 3.67%
2013-05-09 0 0.109 0.109 0.111 0.109 0.109 8,333 887 0.1064 18.97 18.97 19.32 18.97 18.97 48 18.529 -2.68%
2013-05-08 0 0.112 0.108 0.112 0.106 0.112 146,332 15,825 0.1081 19.50 18.80 19.50 18.45 19.50 841 18.825 0.00%
2013-05-07 0 0.112 0.107 0.114 0.110 0.116 1,315,692 147,139 0.1118 19.50 18.63 19.84 19.15 20.19 7,558 19.467 -2.61%
2013-05-06 0 0.115 0.115 0.116 0.115 0.119 2,483,334 289,748 0.1167 20.02 20.02 20.19 20.02 20.71 14,266 20.310 0.00%
2013-05-03 0 0.115 0.115 0.116 0.113 0.116 801,000 91,665 0.1144 20.02 20.02 20.19 19.67 20.19 4,602 19.920 1.77%
2013-05-02 0 0.113 0.111 0.113 0.110 0.115 1,026,399 116,201 0.1132 19.67 19.32 19.67 19.15 20.02 5,896 19.707 6.60%
2013-04-30 0 0.106 0.106 0.114 0.102 0.118 2,422,166 260,399 0.1075 18.45 18.45 19.84 17.76 20.54 13,915 18.714 3.92%
2013-04-29 0 0.102 0.102 0.103 0.102 0.105 988,525 101,946 0.1031 17.76 17.76 17.93 17.76 18.28 5,679 17.952 2.00%
2013-04-26 0 0.100 0.099 0.102 0.100 0.104 612,000 62,451 0.1020 17.41 17.23 17.76 17.41 18.10 3,516 17.763 0.00%
2013-04-25 0 0.100 0.100 0.105 0.098 0.098 198,666 19,439 0.0978 17.41 17.41 18.28 17.06 17.06 1,141 17.032 3.09%
2013-04-24 0 0.097 0.097 0.101 0.097 0.105 237,039 23,091 0.0974 16.88 16.88 17.58 16.88 18.28 1,362 16.957 0.00%
2013-04-23 0 0.097 0.097 0.102 0.097 0.099 9,333 914 0.0979 16.88 16.88 17.76 16.88 17.23 54 17.047 -2.02%
2013-04-22 0 0.099 0.099 0.102 0.099 0.105 290,237 28,823 0.0993 17.23 17.23 17.76 17.23 18.28 1,667 17.287 -2.94%
2013-04-19 0 0.102 0.102 0.107 0.099 0.108 345,000 36,804 0.1067 17.76 17.76 18.63 17.23 18.80 1,982 18.570 -2.86%
2013-04-18 0 0.105 0.105 0.109 0.098 0.105 330,666 32,790 0.0992 18.28 18.28 18.97 17.06 18.28 1,900 17.262 0.00%
2013-04-17 0 0.105 0.105 0.106 0.101 0.105 6,100 627 0.1028 18.28 18.28 18.45 17.58 18.28 35 17.892 0.00%
2013-04-16 0 0.105 0.101 0.105 0.100 0.111 1,095,833 112,358 0.1025 18.28 17.58 18.28 17.41 19.32 6,295 17.848 -4.55%
2013-04-15 0 0.110 0.110 0.112 0.096 0.106 181,666 18,917 0.1041 19.15 19.15 19.50 16.71 18.45 1,044 18.126 6.80%
2013-04-12 0 0.103 0.101 0.110 0.103 0.112 720,000 78,270 0.1087 17.93 17.58 19.15 17.93 19.50 4,136 18.923 3.00%
2013-04-11 0 0.100 0.100 0.110 0.096 0.100 641,700 61,671 0.0961 17.41 17.41 19.15 16.71 17.41 3,686 16.729 0.00%
2013-04-10 0 0.100 0.100 0.106 0.096 0.100 1,606,999 156,377 0.0973 17.41 17.41 18.45 16.71 17.41 9,232 16.939 -3.85%
2013-04-09 0 0.104 0.099 0.104 0.089 0.104 182,735 18,790 0.1028 18.10 17.23 18.10 15.49 18.10 1,050 17.899 8.33%
2013-04-08 0 0.096 0.096 0.102 0.096 0.096 66,333 6,365 0.0960 16.71 16.71 17.76 16.71 16.71 381 16.703 -2.04%
2013-04-05 0 0.098 0.096 0.100 0.096 0.098 955,333 93,113 0.0975 17.06 16.71 17.41 16.71 17.06 5,488 16.966 -6.67%
2013-04-03 0 0.105 0.101 0.110 0.097 0.105 687,467 69,843 0.1016 18.28 17.58 19.15 16.88 18.28 3,949 17.685 5.00%
2013-04-02 0 0.100 0.096 0.104 0.100 0.110 199,666 20,148 0.1009 17.41 16.71 18.10 17.41 19.15 1,147 17.565 -9.09%
2013-03-28 0 0.110 0.102 0.110 - - 1,000 98 0.0980 19.15 17.76 19.15 - - 6 17.059 0.00%
2013-03-27 0 0.110 0.102 0.113 0.099 0.115 1,738,333 185,164 0.1065 19.15 17.76 19.67 17.23 20.02 9,986 18.542 13.40%
2013-03-26 0 0.097 0.097 0.106 0.097 0.102 2,104,000 208,212 0.0990 16.88 16.88 18.45 16.88 17.76 12,087 17.226 -5.83%
2013-03-25 0 0.103 0.103 0.109 0.103 0.103 3,539 359 0.1014 17.93 17.93 18.97 17.93 17.93 20 17.658 0.00%
2013-03-22 0 0.103 0.103 0.105 0.103 0.103 90,000 9,270 0.1030 17.93 17.93 18.28 17.93 17.93 517 17.929 -1.90%
2013-03-21 0 0.105 0.104 0.109 0.103 0.106 964,998 101,224 0.1049 18.28 18.10 18.97 17.93 18.45 5,544 18.259 -2.78%
2013-03-20 0 0.108 0.105 0.110 0.105 0.108 400,000 42,430 0.1061 18.80 18.28 19.15 18.28 18.80 2,298 18.465 3.85%
2013-03-19 0 0.104 0.104 0.108 0.103 0.104 99,000 10,257 0.1036 18.10 18.10 18.80 17.93 18.10 569 18.035 0.00%
2013-03-18 0 0.104 0.104 0.110 0.104 0.110 1,638,283 176,236 0.1076 18.10 18.10 19.15 18.10 19.15 9,412 18.725 -7.14%
2013-03-15 0 0.112 0.110 0.112 0.109 0.118 5,347,333 592,200 0.1107 19.50 19.15 19.50 18.97 20.54 30,719 19.278 -5.08%
2013-03-14 0 0.118 0.112 0.119 0.110 0.120 3,738,672 419,643 0.1122 20.54 19.50 20.71 19.15 20.89 21,478 19.538 -4.07%
2013-03-13 0 0.123 0.113 0.125 0.112 0.123 578,344 69,697 0.1205 21.41 19.67 21.76 19.50 21.41 3,322 20.978 6.96%
2013-03-12 0 0.115 0.115 0.118 0.115 0.120 999,340 117,452 0.1175 20.02 20.02 20.54 20.02 20.89 5,741 20.459 1.77%
2013-03-11 0 0.113 0.113 0.123 0.113 0.126 71,333 8,351 0.1171 19.67 19.67 21.41 19.67 21.93 410 20.379 -3.42%
2013-03-08 0 0.117 0.114 0.117 0.114 0.118 156,695 18,190 0.1161 20.37 19.84 20.37 19.84 20.54 900 20.207 2.63%
2013-03-07 0 0.114 0.114 0.116 0.112 0.116 112,731 12,961 0.1150 19.84 19.84 20.19 19.50 20.19 648 20.013 0.88%
2013-03-06 0 0.113 0.113 0.115 0.111 0.116 1,057,598 121,909 0.1153 19.67 19.67 20.02 19.32 20.19 6,076 20.065 0.00%
2013-03-05 0 0.113 0.113 0.115 0.112 0.118 659,000 74,949 0.1137 19.67 19.67 20.02 19.50 20.54 3,786 19.797 -0.88%
2013-03-04 0 0.114 0.113 0.115 0.114 0.122 1,095,000 125,442 0.1146 19.84 19.67 20.02 19.84 21.24 6,291 19.941 -3.39%
2013-03-01 0 0.118 0.114 0.118 0.114 0.120 1,360,000 157,647 0.1159 20.54 19.84 20.54 19.84 20.89 7,813 20.178 1.72%
2013-02-28 0 0.116 0.116 0.117 0.114 0.116 2,221,720 255,431 0.1150 20.19 20.19 20.37 19.84 20.19 12,763 20.013 -1.69%
2013-02-27 0 0.118 0.118 0.122 0.114 0.118 717,000 82,698 0.1153 20.54 20.54 21.24 19.84 20.54 4,119 20.077 1.72%
2013-02-26 0 0.116 0.116 0.118 0.114 0.120 1,392,667 161,554 0.1160 20.19 20.19 20.54 19.84 20.89 8,001 20.193 -4.92%
2013-02-25 0 0.122 0.122 0.123 0.111 0.116 2,046,333 232,792 0.1138 21.24 21.24 21.41 19.32 20.19 11,756 19.802 4.27%
2013-02-22 0 0.117 0.116 0.117 0.110 0.120 1,710,013 193,357 0.1131 20.37 20.19 20.37 19.15 20.89 9,824 19.683 -0.85%
2013-02-21 0 0.118 0.115 0.119 0.110 0.120 922,390 108,177 0.1173 20.54 20.02 20.71 19.15 20.89 5,299 20.415 -0.84%
2013-02-20 0 0.119 0.119 0.122 0.119 0.123 948,967 114,503 0.1207 20.71 20.71 21.24 20.71 21.41 5,452 21.004 0.85%
2013-02-19 0 0.118 0.118 0.120 0.118 0.126 1,551,000 186,408 0.1202 20.54 20.54 20.89 20.54 21.93 8,910 20.921 -6.35%
2013-02-18 0 0.126 0.119 0.126 0.122 0.126 282,000 34,992 0.1241 21.93 20.71 21.93 21.24 21.93 1,620 21.600 0.80%
2013-02-15 0 0.125 0.125 0.126 0.116 0.126 1,572,633 190,434 0.1211 21.76 21.76 21.93 20.19 21.93 9,034 21.079 0.00%
2013-02-14 0 0.125 0.122 0.125 0.121 0.126 1,741,223 215,810 0.1239 21.76 21.24 21.76 21.06 21.93 10,003 21.575 3.31%
2013-02-08 0 0.121 0.120 0.124 0.113 0.121 1,965,000 232,155 0.1181 21.06 20.89 21.58 19.67 21.06 11,288 20.566 4.31%
2013-02-07 0 0.116 0.116 0.119 0.114 0.118 714,196 82,503 0.1155 20.19 20.19 20.71 19.84 20.54 4,103 20.108 -3.33%
2013-02-06 0 0.120 0.116 0.121 0.113 0.124 2,792,049 330,907 0.1185 20.89 20.19 21.06 19.67 21.58 16,040 20.631 6.19%
2013-02-05 0 0.113 0.113 0.114 0.111 0.119 1,531,399 174,800 0.1141 19.67 19.67 19.84 19.32 20.71 8,798 19.869 -5.83%
2013-02-04 0 0.120 0.117 0.121 0.120 0.120 92,100 11,031 0.1198 20.89 20.37 21.06 20.89 20.89 529 20.849 2.56%
2013-02-01 0 0.117 0.117 0.122 0.116 0.122 1,476,665 174,238 0.1180 20.37 20.37 21.24 20.19 21.24 8,483 20.539 -0.85%
2013-01-31 0 0.118 0.118 0.121 0.118 0.124 1,340,332 162,859 0.1215 20.54 20.54 21.06 20.54 21.58 7,700 21.151 -3.28%
2013-01-30 0 0.122 0.120 0.124 0.117 0.125 3,067,873 371,595 0.1211 21.24 20.89 21.58 20.37 21.76 17,624 21.084 -1.61%
2013-01-29 0 0.124 0.121 0.124 0.123 0.126 3,156,365 392,089 0.1242 21.58 21.06 21.58 21.41 21.93 18,133 21.623 -1.59%
2013-01-28 0 0.126 0.126 0.127 0.123 0.130 3,398,006 434,661 0.1279 21.93 21.93 22.11 21.41 22.63 19,521 22.267 1.61%
2013-01-25 0 0.124 0.124 0.126 0.123 0.127 2,532,129 315,665 0.1247 21.58 21.58 21.93 21.41 22.11 14,547 21.700 0.81%
2013-01-24 0 0.123 0.123 0.127 0.123 0.133 7,199,067 916,720 0.1273 21.41 21.41 22.11 21.41 23.15 41,357 22.166 0.00%
2013-01-23 0 0.123 0.122 0.126 0.122 0.126 2,171,834 270,663 0.1246 21.41 21.24 21.93 21.24 21.93 12,477 21.693 -3.15%
2013-01-22 0 0.127 0.125 0.127 0.122 0.129 4,911,128 615,611 0.1254 22.11 21.76 22.11 21.24 22.46 28,213 21.820 -1.55%
2013-01-21 0 0.129 0.125 0.126 0.124 0.138 14,739,490 1,935,928 0.1313 22.46 21.76 21.93 21.58 24.02 84,675 22.863 5.74%
2013-01-18 0 0.122 0.121 0.122 0.120 0.130 7,746,333 945,458 0.1221 21.24 21.06 21.24 20.89 22.63 44,501 21.246 -2.40%
2013-01-17 0 0.125 0.124 0.125 0.123 0.136 4,033,002 515,220 0.1278 21.76 21.58 21.76 21.41 23.67 23,169 22.238 -1.57%
2013-01-16 0 0.127 0.124 0.127 0.122 0.133 6,114,833 768,548 0.1257 22.11 21.58 22.11 21.24 23.15 35,128 21.878 -2.31%
2013-01-15 0 0.130 0.130 0.131 0.129 0.140 15,773,270 2,127,257 0.1349 22.63 22.63 22.80 22.46 24.37 90,614 23.476 0.78%
2013-01-14 0 0.129 0.128 0.132 0.120 0.138 24,315,426 3,162,467 0.1301 22.46 22.28 22.98 20.89 24.02 139,687 22.640 3.20%
2013-01-11 0 0.125 0.124 0.125 0.115 0.132 27,101,090 3,364,174 0.1241 21.76 21.58 21.76 20.02 22.98 155,690 21.608 8.70%
2013-01-10 0 0.115 0.115 0.117 0.115 0.122 2,674,094 315,545 0.1180 20.02 20.02 20.37 20.02 21.24 15,362 20.541 -2.54%
2013-01-09 0 0.118 0.118 0.120 0.113 0.120 6,490,679 753,092 0.1160 20.54 20.54 20.89 19.67 20.89 37,287 20.197 3.51%
2013-01-08 0 0.114 0.114 0.117 0.113 0.125 19,826,999 2,334,071 0.1177 19.84 19.84 20.37 19.67 21.76 113,902 20.492 -8.80%
2013-01-07 0 0.125 0.124 0.125 0.106 0.126 37,743,185 4,453,745 0.1180 21.76 21.58 21.76 18.45 21.93 216,826 20.541 20.19%
2013-01-04 0 0.104 0.104 0.106 0.103 0.106 1,756,552 184,875 0.1052 18.10 18.10 18.45 17.93 18.45 10,091 18.321 -1.89%
2013-01-03 0 0.106 0.104 0.106 0.104 0.110 1,171,999 123,950 0.1058 18.45 18.10 18.45 18.10 19.15 6,733 18.410 -0.93%
2013-01-02 0 0.107 0.105 0.106 0.100 0.109 3,976,666 409,667 0.1030 18.63 18.28 18.45 17.41 18.97 22,845 17.932 0.94%
2012-12-31 0 0.106 0.101 0.106 0.101 0.106 723,693 73,408 0.1014 18.45 17.58 18.45 17.58 18.45 4,157 17.657 3.92%
2012-12-28 0 0.102 0.102 0.106 0.102 0.106 472,498 48,350 0.1023 17.76 17.76 18.45 17.76 18.45 2,714 17.812 -3.77%
2012-12-27 0 0.106 0.106 0.107 0.103 0.107 1,009,713 104,376 0.1034 18.45 18.45 18.63 17.93 18.63 5,801 17.994 2.91%
2012-12-24 0 0.103 0.103 0.106 0.103 0.103 483,933 49,837 0.1030 17.93 17.93 18.45 17.93 17.93 2,780 17.926 0.00%
2012-12-21 0 0.103 0.103 0.106 0.103 0.106 1,806,000 186,747 0.1034 17.93 17.93 18.45 17.93 18.45 10,375 18.000 -2.83%
2012-12-20 0 0.106 0.103 0.107 0.103 0.110 5,045,000 534,976 0.1060 18.45 17.93 18.63 17.93 19.15 28,982 18.459 -5.36%
2012-12-19 0 0.112 0.107 0.112 0.104 0.112 4,079,999 440,890 0.1081 19.50 18.63 19.50 18.10 19.50 23,439 18.810 6.67%
2012-12-18 0 0.105 0.105 0.108 0.104 0.110 1,299,092 140,850 0.1084 18.28 18.28 18.80 18.10 19.15 7,463 18.873 0.96%
2012-12-17 0 0.104 0.101 0.104 0.100 0.108 4,167,545 434,162 0.1042 18.10 17.58 18.10 17.41 18.80 23,942 18.134 -2.80%
2012-12-14 0 0.107 0.105 0.108 0.103 0.110 2,304,992 242,621 0.1053 18.63 18.28 18.80 17.93 19.15 13,242 18.323 -0.93%
2012-12-13 0 0.108 0.107 0.109 0.107 0.110 1,287,619 139,711 0.1085 18.80 18.63 18.97 18.63 19.15 7,397 18.887 -0.92%
2012-12-12 0 0.109 0.109 0.112 0.109 0.113 612,299 67,103 0.1096 18.97 18.97 19.50 18.97 19.67 3,518 19.077 -3.54%
2012-12-11 0 0.113 0.112 0.113 0.108 0.114 2,235,259 246,458 0.1103 19.67 19.50 19.67 18.80 19.84 12,841 19.193 -1.74%
2012-12-10 0 0.115 0.114 0.115 0.106 0.115 7,359,402 821,864 0.1117 20.02 19.84 20.02 18.45 20.02 42,278 19.439 6.48%
2012-12-07 0 0.108 0.108 0.109 0.106 0.118 7,002,027 773,647 0.1105 18.80 18.80 18.97 18.45 20.54 40,225 19.233 -3.57%
2012-12-06 0 0.112 0.111 0.112 0.099 0.120 33,437,371 3,799,105 0.1136 19.50 19.32 19.50 17.23 20.89 192,090 19.778 15.46%
2012-12-05 0 0.097 0.095 0.098 0.095 0.097 2,077,059 200,247 0.0964 16.88 16.54 17.06 16.54 16.88 11,932 16.782 2.11%
2012-12-04 0 0.095 0.095 0.096 0.095 0.095 4,340 398 0.0917 16.54 16.54 16.71 16.54 16.54 25 15.963 0.00%
2012-12-03 0 0.095 0.094 0.095 0.094 0.096 914,000 86,729 0.0949 16.54 16.36 16.54 16.36 16.71 5,251 16.518 0.00%
2012-11-30 0 0.095 0.094 0.096 0.093 0.100 5,467,889 530,467 0.0970 16.54 16.36 16.71 16.19 17.41 31,412 16.888 1.06%
2012-11-29 0 0.094 0.094 0.098 0.093 0.098 670,072 63,231 0.0944 16.36 16.36 17.06 16.19 17.06 3,849 16.426 0.00%
2012-11-28 0 0.094 0.094 0.098 0.094 0.095 2,896,000 274,396 0.0948 16.36 16.36 17.06 16.36 16.54 16,637 16.493 -5.05%
2012-11-27 0 0.099 0.095 0.099 0.093 0.099 970,999 93,078 0.0959 17.23 16.54 17.23 16.19 17.23 5,578 16.686 0.00%
2012-11-26 0 0.099 0.096 0.099 0.095 0.100 1,303,832 127,619 0.0979 17.23 16.71 17.23 16.54 17.41 7,490 17.038 3.12%
2012-11-23 0 0.096 0.096 0.098 0.092 0.113 23,220,666 2,331,132 0.1004 16.71 16.71 17.06 16.01 19.67 133,397 17.475 6.67%
2012-11-22 0 0.090 0.086 0.091 0.080 0.090 469,533 40,954 0.0872 15.67 14.97 15.84 13.93 15.67 2,697 15.183 -2.17%
2012-11-21 0 0.092 0.089 0.092 0.088 0.092 551,519 50,146 0.0909 16.01 15.49 16.01 15.32 16.01 3,168 15.827 2.22%
2012-11-20 0 0.090 0.089 0.092 0.090 0.092 598,504 53,974 0.0902 15.67 15.49 16.01 15.67 16.01 3,438 15.698 -3.23%
2012-11-19 0 0.093 0.091 0.093 0.091 0.096 740,132 68,006 0.0919 16.19 15.84 16.19 15.84 16.71 4,252 15.994 2.20%
2012-11-16 0 0.091 0.091 0.094 0.090 0.094 1,290,007 117,185 0.0908 15.84 15.84 16.36 15.67 16.36 7,411 15.813 0.00%
2012-11-15 0 0.091 0.091 0.093 0.085 0.095 1,038,080 96,408 0.0929 15.84 15.84 16.19 14.80 16.54 5,964 16.166 -1.09%
2012-11-14 0 0.092 0.092 0.094 0.092 0.097 2,319,168 218,744 0.0943 16.01 16.01 16.36 16.01 16.88 13,323 16.418 -3.16%
2012-11-13 0 0.095 0.094 0.095 0.094 0.106 12,392,831 1,203,292 0.0971 16.54 16.36 16.54 16.36 18.45 71,194 16.902 -13.64%
2012-11-12 0 0.110 0.109 0.110 0.106 0.112 1,115,120 120,893 0.1084 19.15 18.97 19.15 18.45 19.50 6,406 18.872 -2.65%
2012-11-09 0 0.113 0.109 0.114 0.109 0.116 1,535,330 170,372 0.1110 19.67 18.97 19.84 18.97 20.19 8,820 19.316 0.89%
2012-11-08 0 0.112 0.112 0.114 0.109 0.115 2,337,999 260,490 0.1114 19.50 19.50 19.84 18.97 20.02 13,431 19.394 -1.75%
2012-11-07 0 0.114 0.114 0.115 0.114 0.120 1,033,385 119,268 0.1154 19.84 19.84 20.02 19.84 20.89 5,937 20.090 -2.56%
2012-11-06 0 0.117 0.116 0.117 0.110 0.118 4,847,644 553,013 0.1141 20.37 20.19 20.37 19.15 20.54 27,849 19.858 2.63%
2012-11-05 0 0.114 0.112 0.114 0.109 0.118 3,844,362 431,127 0.1121 19.84 19.50 19.84 18.97 20.54 22,085 19.521 1.79%
2012-11-02 0 0.112 0.112 0.114 0.110 0.116 2,520,434 288,425 0.1144 19.50 19.50 19.84 19.15 20.19 14,479 19.920 0.90%
2012-11-01 0 0.111 0.111 0.114 0.107 0.116 4,621,000 513,955 0.1112 19.32 19.32 19.84 18.63 20.19 26,547 19.360 -0.89%
2012-10-31 0 0.112 0.112 0.113 0.108 0.116 7,767,999 865,037 0.1114 19.50 19.50 19.67 18.80 20.19 44,625 19.384 4.67%
2012-10-30 0 0.107 0.107 0.110 0.106 0.129 19,336,633 2,239,157 0.1158 18.63 18.63 19.15 18.45 22.46 111,085 20.157 -11.57%
2012-10-29 0 0.121 0.118 0.121 0.111 0.131 20,857,475 2,494,624 0.1196 21.06 20.54 21.06 19.32 22.80 119,821 20.820 -4.72%
2012-10-26 0 0.127 0.126 0.127 0.104 0.133 84,543,625 10,420,489 0.1233 22.11 21.93 22.11 18.10 23.15 485,684 21.455 15.45%
2012-10-25 0 0.110 0.109 0.110 0.090 0.117 83,889,181 8,965,833 0.1069 19.15 18.97 19.15 15.67 20.37 481,924 18.604 25.00%
2012-10-24 0 0.088 0.088 0.090 0.088 0.092 2,824,912 255,072 0.0903 15.32 15.32 15.67 15.32 16.01 16,228 15.718 -4.35%
2012-10-22 0 0.092 0.091 0.092 0.088 0.092 3,997,103 361,540 0.0905 16.01 15.84 16.01 15.32 16.01 22,962 15.745 1.10%
2012-10-19 0 0.091 0.090 0.091 0.088 0.091 1,135,200 101,860 0.0897 15.84 15.67 15.84 15.32 15.84 6,521 15.619 2.25%
2012-10-18 0 0.089 0.088 0.091 0.088 0.093 6,104,126 549,471 0.0900 15.49 15.32 15.84 15.32 16.19 35,067 15.669 -4.30%
2012-10-17 0 0.093 0.090 0.093 0.090 0.093 558,033 51,455 0.0922 16.19 15.67 16.19 15.67 16.19 3,206 16.051 2.20%
2012-10-16 0 0.091 0.091 0.092 0.090 0.093 1,565,151 142,035 0.0907 15.84 15.84 16.01 15.67 16.19 8,991 15.797 1.11%
2012-10-15 0 0.090 0.088 0.091 0.089 0.100 5,978,754 549,604 0.0919 15.67 15.32 15.84 15.49 17.41 34,347 16.002 2.27%
2012-10-12 0 0.088 0.088 0.089 0.087 0.091 1,758,499 156,744 0.0891 15.32 15.32 15.49 15.14 15.84 10,102 15.516 -2.22%
2012-10-11 0 0.090 0.089 0.092 0.086 0.101 19,712,806 1,820,577 0.0924 15.67 15.49 16.01 14.97 17.58 113,246 16.076 5.88%
2012-10-10 0 0.085 0.085 0.086 0.083 0.087 2,959,101 252,248 0.0852 14.80 14.80 14.97 14.45 15.14 16,999 14.839 -1.16%
2012-10-09 0 0.086 0.085 0.087 0.084 0.089 6,217,004 539,049 0.0867 14.97 14.80 15.14 14.62 15.49 35,715 15.093 0.00%
2012-10-08 0 0.086 0.084 0.086 0.085 0.086 1,622,332 137,955 0.0850 14.97 14.62 14.97 14.80 14.97 9,320 14.802 -1.15%
2012-10-05 0 0.087 0.086 0.088 0.084 0.088 2,662,895 228,967 0.0860 15.14 14.97 15.32 14.62 15.32 15,298 14.967 1.16%
2012-10-04 0 0.086 0.086 0.087 0.085 0.089 6,081,898 525,321 0.0864 14.97 14.97 15.14 14.80 15.49 34,939 15.035 -4.44%
2012-10-03 0 0.090 0.085 0.090 0.086 0.092 1,565,565 138,868 0.0887 15.67 14.80 15.67 14.97 16.01 8,994 15.440 0.00%
2012-09-28 0 0.090 0.089 0.090 0.089 0.092 1,232,549 111,398 0.0904 15.67 15.49 15.67 15.49 16.01 7,081 15.733 -2.17%
2012-09-27 0 0.092 0.087 0.093 0.086 0.092 2,111,696 190,265 0.0901 16.01 15.14 16.19 14.97 16.01 12,131 15.684 2.22%
2012-09-26 0 0.090 0.087 0.090 0.084 0.090 1,585,940 138,282 0.0872 15.67 15.14 15.67 14.62 15.67 9,111 15.178 -1.10%
2012-09-25 0 0.091 0.089 0.094 0.080 0.095 10,191,515 888,664 0.0872 15.84 15.49 16.36 13.93 16.54 58,548 15.178 -5.21%
2012-09-24 0 0.096 0.096 0.097 0.094 0.102 9,804,301 957,742 0.0977 16.71 16.71 16.88 16.36 17.76 56,323 17.004 -10.28%
2012-09-21 0 0.107 0.103 0.107 0.100 0.109 2,652,619 278,933 0.1052 18.63 17.93 18.63 17.41 18.97 15,239 18.304 2.88%
2012-09-20 0 0.104 0.104 0.107 0.104 0.115 7,450,726 802,489 0.1077 18.10 18.10 18.63 18.10 20.02 42,803 18.749 -9.57%
2012-09-19 0 0.115 0.114 0.119 0.112 0.124 479,000 56,781 0.1185 20.02 19.84 20.71 19.50 21.58 2,752 20.635 -2.54%
2012-09-18 0 0.118 0.118 0.122 0.116 0.118 552,665 64,606 0.1169 20.54 20.54 21.24 20.19 20.54 3,175 20.349 0.00%
2012-09-17 0 0.118 0.115 0.120 0.115 0.123 1,168,873 141,573 0.1211 20.54 20.02 20.89 20.02 21.41 6,715 21.083 0.00%
2012-09-14 0 0.118 0.113 0.123 0.112 0.132 2,491,849 303,038 0.1216 20.54 19.67 21.41 19.50 22.98 14,315 21.169 4.42%
2012-09-13 0 0.113 0.113 0.119 0.110 0.121 1,139,000 134,984 0.1185 19.67 19.67 20.71 19.15 21.06 6,543 20.629 0.00%
2012-09-12 0 0.113 0.112 0.120 0.112 0.121 2,302,464 269,294 0.1170 19.67 19.50 20.89 19.50 21.06 13,227 20.359 -3.42%
2012-09-11 0 0.117 0.117 0.120 0.106 0.125 2,648,593 310,552 0.1173 20.37 20.37 20.89 18.45 21.76 15,216 20.410 4.46%
2012-09-10 0 0.112 0.109 0.112 0.106 0.128 2,046,941 225,354 0.1101 19.50 18.97 19.50 18.45 22.28 11,759 19.164 -2.61%
2012-09-07 0 0.115 0.115 0.118 0.108 0.120 2,294,861 263,962 0.1150 20.02 20.02 20.54 18.80 20.89 13,183 20.022 -4.96%
2012-09-06 0 0.121 0.121 0.123 0.119 0.131 2,061,921 251,286 0.1219 21.06 21.06 21.41 20.71 22.80 11,845 21.214 -7.63%
2012-09-05 0 0.131 0.128 0.131 0.115 0.138 7,292,863 946,986 0.1299 22.80 22.28 22.80 20.02 24.02 41,896 22.603 12.93%
2012-09-04 0 0.116 0.116 0.118 0.106 0.130 4,410,968 513,836 0.1165 20.19 20.19 20.54 18.45 22.63 25,340 20.278 4.50%
2012-09-03 0 0.111 0.111 0.112 0.110 0.120 427,662 49,280 0.1152 19.32 19.32 19.50 19.15 20.89 2,457 20.058 -4.31%
2012-08-31 0 0.116 0.113 0.116 0.108 0.119 338,065 39,077 0.1156 20.19 19.67 20.19 18.80 20.71 1,942 20.121 -2.52%
2012-08-30 0 0.119 0.119 0.120 0.112 0.125 979,999 115,531 0.1179 20.71 20.71 20.89 19.50 21.76 5,630 20.521 0.85%
2012-08-29 0 0.118 0.118 0.126 0.115 0.128 513,000 62,007 0.1209 20.54 20.54 21.93 20.02 22.28 2,947 21.040 -2.48%
2012-08-28 0 0.121 0.119 0.126 0.116 0.136 702,666 87,910 0.1251 21.06 20.71 21.93 20.19 23.67 4,037 21.778 -5.47%
2012-08-27 0 0.128 0.128 0.136 0.122 0.139 99,333 12,732 0.1282 22.28 22.28 23.67 21.24 24.20 571 22.312 -7.91%
2012-08-24 0 0.139 0.128 0.139 0.122 0.139 1,639,285 218,793 0.1335 24.20 22.28 24.20 21.24 24.20 9,417 23.233 3.73%
2012-08-23 0 0.134 0.134 0.135 0.124 0.139 3,356,745 447,266 0.1332 23.33 23.33 23.50 21.58 24.20 19,284 23.194 12.29%
2012-08-22 0 0.145 0.145 0.150 0.130 0.160 2,885,077 425,142 0.1474 20.77 20.77 21.49 18.62 22.92 20,139 21.110 -9.38%
2012-08-21 0 0.160 0.152 0.163 0.147 0.160 872,125 136,061 0.1560 22.92 21.78 23.35 21.06 22.92 6,088 22.350 8.84%
2012-08-20 0 0.147 0.146 0.155 0.146 0.158 536,197 80,404 0.1500 21.06 20.92 22.21 20.92 22.63 3,743 21.482 -5.77%
2012-08-17 0 0.156 0.152 0.160 0.151 0.160 1,256,932 193,682 0.1541 22.35 21.78 22.92 21.63 22.92 8,774 22.075 -1.89%
2012-08-16 0 0.159 0.159 0.161 0.153 0.165 370,024 59,419 0.1606 22.78 22.78 23.06 21.92 23.64 2,583 23.005 -3.64%
2012-08-15 0 0.165 0.158 0.168 0.158 0.165 37,492 5,932 0.1582 23.64 22.63 24.07 22.63 23.64 262 22.666 1.23%
2012-08-14 0 0.163 0.162 0.167 0.158 0.170 381,999 61,636 0.1614 23.35 23.21 23.92 22.63 24.35 2,666 23.115 -3.55%
2012-08-13 0 0.169 0.168 0.170 0.155 0.170 2,457,999 400,483 0.1629 24.21 24.07 24.35 22.21 24.35 17,158 23.341 11.18%
2012-08-10 0 0.152 0.152 0.155 0.151 0.158 702,999 108,332 0.1541 21.78 21.78 22.21 21.63 22.63 4,907 22.076 0.66%
2012-08-09 0 0.151 0.151 0.152 0.142 0.153 1,554,065 231,799 0.1492 21.63 21.63 21.78 20.34 21.92 10,848 21.368 6.34%
2012-08-08 0 0.142 0.141 0.142 0.142 0.147 613,467 88,698 0.1446 20.34 20.20 20.34 20.34 21.06 4,282 20.713 2.16%
2012-08-07 0 0.139 0.136 0.140 0.139 0.146 330,098 46,825 0.1419 19.91 19.48 20.06 19.91 20.92 2,304 20.322 -4.79%
2012-08-06 0 0.146 0.143 0.146 0.135 0.148 1,058,103 151,827 0.1435 20.92 20.49 20.92 19.34 21.20 7,386 20.556 4.29%
2012-08-03 0 0.140 0.140 0.148 0.139 0.142 75,525 10,559 0.1398 20.06 20.06 21.20 19.91 20.34 527 20.029 -1.41%
2012-08-02 0 0.142 0.142 0.148 0.140 0.146 304,845 43,614 0.1431 20.34 20.34 21.20 20.06 20.92 2,128 20.496 -0.70%
2012-08-01 0 0.143 0.143 0.148 0.143 0.149 433,708 62,880 0.1450 20.49 20.49 21.20 20.49 21.35 3,027 20.770 2.88%
2012-07-31 0 0.139 0.139 0.145 0.139 0.150 1,278,498 178,627 0.1397 19.91 19.91 20.77 19.91 21.49 8,924 20.016 -3.47%
2012-07-30 0 0.144 0.141 0.144 0.140 0.154 1,472,265 215,337 0.1463 20.63 20.20 20.63 20.06 22.06 10,277 20.953 -4.64%
2012-07-27 0 0.151 0.145 0.151 0.145 0.157 2,214,388 331,563 0.1497 21.63 20.77 21.63 20.77 22.49 15,457 21.450 -5.03%
2012-07-26 0 0.159 0.151 0.159 0.130 0.170 8,830,792 1,299,961 0.1472 22.78 21.63 22.78 18.62 24.35 61,642 21.089 -14.52%
2012-07-25 1 - - - - - 0 0 - 26.65 - - - - 0 - 0.00%
2012-07-24 0 0.186 0.176 0.188 0.177 0.190 234,834 44,169 0.1881 26.65 25.21 26.93 25.36 27.22 1,639 26.945 -1.06%
2012-07-23 0 0.188 0.178 0.179 0.175 0.190 117,505 21,268 0.1810 26.93 25.50 25.64 25.07 27.22 820 25.929 -1.05%
2012-07-20 0 0.190 0.189 0.193 0.172 0.217 4,564,630 881,219 0.1931 27.22 27.08 27.65 24.64 31.09 31,863 27.657 9.20%
2012-07-19 0 0.174 0.173 0.174 0.174 0.186 91,200 16,596 0.1820 24.93 24.78 24.93 24.93 26.65 637 26.069 -1.14%
2012-07-18 0 0.176 0.176 0.180 0.175 0.175 69,343 12,131 0.1749 25.21 25.21 25.79 25.07 25.07 484 25.062 1.73%
2012-07-17 0 0.173 0.173 0.179 0.173 0.180 188,732 33,679 0.1784 24.78 24.78 25.64 24.78 25.79 1,317 25.564 -2.81%
2012-07-16 0 0.178 0.173 0.178 0.178 0.212 822,666 153,053 0.1860 25.50 24.78 25.50 25.50 30.37 5,743 26.653 4.71%
2012-07-13 0 0.170 0.164 0.172 0.160 0.172 48,132 8,047 0.1672 24.35 23.49 24.64 22.92 24.64 336 23.951 0.00%
2012-07-12 0 0.170 0.170 0.172 0.170 0.173 1,142,976 196,245 0.1717 24.35 24.35 24.64 24.35 24.78 7,978 24.597 -5.56%
2012-07-11 0 0.180 0.179 0.180 0.175 0.180 163,000 29,280 0.1796 25.79 25.64 25.79 25.07 25.79 1,138 25.734 -6.25%
2012-07-10 0 0.192 0.175 0.192 0.175 0.192 234,000 41,379 0.1768 27.51 25.07 27.51 25.07 27.51 1,633 25.333 5.49%
2012-07-09 0 0.182 0.182 0.188 0.173 0.182 91,132 15,939 0.1749 26.07 26.07 26.93 24.78 26.07 636 25.056 -2.15%
2012-07-06 0 0.186 0.183 0.187 0.172 0.190 1,233,596 229,605 0.1861 26.65 26.22 26.79 24.64 27.22 8,611 26.664 3.33%
2012-07-05 0 0.180 0.180 0.184 0.175 0.180 21,179 3,714 0.1754 25.79 25.79 26.36 25.07 25.79 148 25.122 -3.74%
2012-07-04 0 0.187 0.174 0.187 0.182 0.188 72,680 13,483 0.1855 26.79 24.93 26.79 26.07 26.93 507 26.576 -1.58%
2012-07-03 0 0.190 0.190 0.195 0.175 0.190 394,800 69,125 0.1751 27.22 27.22 27.94 25.07 27.22 2,756 25.083 5.56%
2012-06-29 0 0.180 0.180 0.190 0.170 0.180 443,904 79,256 0.1785 25.79 25.79 27.22 24.35 25.79 3,099 25.578 0.56%
2012-06-28 0 0.179 0.179 0.180 0.172 0.174 223,565 38,729 0.1732 25.64 25.64 25.79 24.64 24.93 1,561 24.817 -5.79%
2012-06-27 0 0.190 0.171 0.190 0.176 0.190 273,066 50,998 0.1868 27.22 24.50 27.22 25.21 27.22 1,906 26.755 5.56%
2012-06-26 0 0.180 0.178 0.200 0.171 0.182 210,000 37,509 0.1786 25.79 25.50 28.65 24.50 26.07 1,466 25.588 5.26%
2012-06-25 0 0.171 0.171 0.178 0.171 0.171 20,334 3,425 0.1684 24.50 24.50 25.50 24.50 24.50 142 24.130 -4.47%
2012-06-22 0 0.179 0.172 0.220 0.169 0.179 107,266 18,302 0.1706 25.64 24.64 31.52 24.21 25.64 749 24.443 0.00%
2012-06-21 0 0.179 0.178 0.180 - - 57,000 10,146 0.1780 25.64 25.50 25.79 - - 398 25.500 0.00%
2012-06-20 0 0.179 0.179 0.190 0.170 0.204 384,586 68,682 0.1786 25.64 25.64 27.22 24.35 29.22 2,685 25.584 -0.56%
2012-06-19 0 0.180 0.176 0.180 0.181 0.184 70,666 12,876 0.1822 25.79 25.21 25.79 25.93 26.36 493 26.103 0.00%
2012-06-18 0 0.180 0.178 0.186 0.168 0.184 1,133,600 201,332 0.1776 25.79 25.50 26.65 24.07 26.36 7,913 25.443 2.27%
2012-06-15 0 0.176 0.169 0.176 0.170 0.180 520,665 89,444 0.1718 25.21 24.21 25.21 24.35 25.79 3,634 24.610 -0.56%
2012-06-14 0 0.177 0.177 0.181 0.171 0.182 309,169 54,207 0.1753 25.36 25.36 25.93 24.50 26.07 2,158 25.118 -3.28%
2012-06-13 0 0.183 0.173 0.183 0.183 0.183 13,000 2,361 0.1816 26.22 24.78 26.22 26.22 26.22 91 26.018 -1.08%
2012-06-12 0 0.185 0.170 0.186 0.170 0.197 277,031 48,561 0.1753 26.50 24.35 26.65 24.35 28.22 1,934 25.112 5.71%
2012-06-11 0 0.175 0.175 0.190 0.175 0.185 80,833 14,726 0.1822 25.07 25.07 27.22 25.07 26.50 564 26.099 -2.78%
2012-06-08 0 0.180 0.176 0.180 0.175 0.182 364,000 64,463 0.1771 25.79 25.21 25.79 25.07 26.07 2,541 25.371 -1.10%
2012-06-07 0 0.182 0.182 0.186 0.180 0.186 1,400,061 253,917 0.1814 26.07 26.07 26.65 25.79 26.65 9,773 25.982 -2.67%
2012-06-06 0 0.187 0.186 0.190 0.181 0.188 112,399 20,942 0.1863 26.79 26.65 27.22 25.93 26.93 785 26.692 -1.06%
2012-06-05 0 0.189 0.188 0.189 0.189 0.191 339,333 64,460 0.1900 27.08 26.93 27.08 27.08 27.36 2,369 27.214 0.53%
2012-06-04 0 0.188 0.188 0.198 0.188 0.198 133,399 25,690 0.1926 26.93 26.93 28.37 26.93 28.37 931 27.589 -5.05%
2012-06-01 0 0.198 0.194 0.198 0.192 0.198 101,165 19,744 0.1952 28.37 27.79 28.37 27.51 28.37 706 27.959 0.00%
2012-05-31 0 0.198 0.188 0.200 0.182 0.198 43,187 8,041 0.1862 28.37 26.93 28.65 26.07 28.37 301 26.673 0.00%
2012-05-30 0 0.198 0.198 0.200 0.194 0.204 227,970 45,108 0.1979 28.37 28.37 28.65 27.79 29.22 1,591 28.346 -2.94%
2012-05-29 0 0.204 0.197 0.204 - - 7,998 1,540 0.1925 29.22 28.22 29.22 - - 56 27.584 -0.49%
2012-05-28 0 0.205 0.200 0.205 0.196 0.210 166,833 34,087 0.2043 29.37 28.65 29.37 28.08 30.08 1,165 29.270 2.50%
2012-05-25 0 0.200 0.200 0.210 0.200 0.219 291,499 60,244 0.2067 28.65 28.65 30.08 28.65 31.37 2,035 29.607 -6.98%
2012-05-24 0 0.215 0.210 0.219 0.196 0.215 116,413 24,291 0.2087 30.80 30.08 31.37 28.08 30.80 813 29.893 5.39%
2012-05-23 0 0.204 0.204 0.212 0.195 0.205 287,332 57,917 0.2016 29.22 29.22 30.37 27.94 29.37 2,006 28.876 0.49%
2012-05-22 0 0.203 0.203 0.205 0.197 0.203 706,899 141,378 0.2000 29.08 29.08 29.37 28.22 29.08 4,934 28.651 7.98%
2012-05-21 0 0.188 0.188 0.198 0.188 0.190 312,333 58,997 0.1889 26.93 26.93 28.37 26.93 27.22 2,180 27.060 -5.53%
2012-05-18 0 0.199 0.199 0.200 0.183 0.199 363,332 70,424 0.1938 28.51 28.51 28.65 26.22 28.51 2,536 27.768 0.00%
2012-05-17 0 0.199 0.184 0.199 0.178 0.200 505,666 93,063 0.1840 28.51 26.36 28.51 25.50 28.65 3,530 26.365 1.02%
2012-05-16 0 0.197 0.191 0.197 0.187 0.200 389,666 75,824 0.1946 28.22 27.36 28.22 26.79 28.65 2,720 27.876 -8.37%
2012-05-15 0 0.215 0.215 0.219 0.191 0.210 68,090 14,032 0.2061 30.80 30.80 31.37 27.36 30.08 475 29.523 8.59%
2012-05-14 0 0.198 0.193 0.205 0.198 0.207 1,381,532 275,898 0.1997 28.37 27.65 29.37 28.37 29.65 9,644 28.609 -4.35%
2012-05-11 0 0.207 0.206 0.209 0.205 0.209 252,000 51,928 0.2061 29.65 29.51 29.94 29.37 29.94 1,759 29.520 -0.48%
2012-05-10 0 0.208 0.207 0.220 0.208 0.218 162,333 33,852 0.2085 29.80 29.65 31.52 29.80 31.23 1,133 29.874 0.48%
2012-05-09 0 0.207 0.207 0.211 0.204 0.220 441,666 91,675 0.2076 29.65 29.65 30.23 29.22 31.52 3,083 29.736 -8.00%
2012-05-08 0 0.225 0.206 0.225 0.225 0.225 5,600 1,158 0.2068 32.23 29.51 32.23 32.23 32.23 39 29.624 -1.32%
2012-05-07 0 0.228 0.212 0.228 0.228 0.230 51,000 11,688 0.2292 32.66 30.37 32.66 32.66 32.95 356 32.832 -2.98%
2012-05-04 0 0.235 0.230 0.235 0.223 0.237 899,492 207,168 0.2303 33.67 32.95 33.67 31.95 33.95 6,279 32.995 -2.08%
2012-05-03 0 0.240 0.236 0.242 0.209 0.246 2,571,665 586,974 0.2282 34.38 33.81 34.67 29.94 35.24 17,951 32.698 12.68%
2012-05-02 0 0.213 0.213 0.218 0.206 0.218 636,331 133,634 0.2100 30.51 30.51 31.23 29.51 31.23 4,442 30.085 0.47%
2012-04-30 0 0.212 0.201 0.212 0.198 0.212 451,334 92,632 0.2052 30.37 28.79 30.37 28.37 30.37 3,150 29.402 4.43%
2012-04-27 0 0.203 0.203 0.212 0.203 0.206 160,560 32,826 0.2044 29.08 29.08 30.37 29.08 29.51 1,121 29.289 -3.33%
2012-04-26 0 0.210 0.208 0.210 0.207 0.210 408,000 85,026 0.2084 30.08 29.80 30.08 29.65 30.08 2,848 29.855 1.45%
2012-04-25 0 0.207 0.204 0.218 0.203 0.208 23,199 4,695 0.2024 29.65 29.22 31.23 29.08 29.80 162 28.993 -0.48%
2012-04-24 0 0.208 0.207 0.220 0.205 0.210 820,333 169,581 0.2067 29.80 29.65 31.52 29.37 30.08 5,726 29.615 -0.95%
2012-04-23 0 0.210 0.205 0.210 0.210 0.214 165,333 34,699 0.2099 30.08 29.37 30.08 30.08 30.66 1,154 30.066 -0.47%
2012-04-20 0 0.211 0.210 0.220 0.211 0.213 909,000 191,982 0.2112 30.23 30.08 31.52 30.23 30.51 6,345 30.256 -0.94%
2012-04-19 0 0.213 0.213 0.225 0.212 0.224 122,033 27,093 0.2220 30.51 30.51 32.23 30.37 32.09 852 31.805 -4.91%
2012-04-18 0 0.224 0.224 0.232 0.206 0.234 117,365 27,014 0.2302 32.09 32.09 33.24 29.51 33.52 819 32.974 6.16%
2012-04-17 0 0.211 0.211 0.238 0.205 0.220 656,898 139,987 0.2131 30.23 30.23 34.10 29.37 31.52 4,585 30.529 -0.47%
2012-04-16 0 0.212 0.212 0.220 0.208 0.220 390,756 82,818 0.2119 30.37 30.37 31.52 29.80 31.52 2,728 30.363 -7.02%
2012-04-13 0 0.228 0.211 0.239 0.228 0.228 3,566 793 0.2224 32.66 30.23 34.24 32.66 32.66 25 31.858 1.33%
2012-04-12 0 0.225 0.218 0.225 0.225 0.230 348,480 79,801 0.2290 32.23 31.23 32.23 32.23 32.95 2,433 32.806 0.00%
2012-04-11 0 0.225 0.206 0.225 - - 1,333 273 0.2048 32.23 29.51 32.23 - - 9 29.340 0.00%
2012-04-10 0 0.225 0.220 0.228 0.220 0.225 138,000 30,558 0.2214 32.23 31.52 32.66 31.52 32.23 963 31.722 2.27%
2012-04-05 0 0.220 0.216 0.240 0.214 0.220 39,000 8,526 0.2186 31.52 30.94 34.38 30.66 31.52 272 31.319 -0.45%
2012-04-03 0 0.221 0.212 0.221 0.210 0.230 165,333 37,060 0.2242 31.66 30.37 31.66 30.08 32.95 1,154 32.112 -3.91%
2012-04-02 0 0.230 0.220 0.244 0.222 0.230 141,000 31,524 0.2236 32.95 31.52 34.96 31.80 32.95 984 32.029 2.68%
2012-03-30 0 0.224 0.230 0.234 0.222 0.234 225,666 50,741 0.2249 32.09 32.95 33.52 31.80 33.52 1,575 32.212 -1.75%
2012-03-29 0 0.228 0.228 0.236 0.227 0.230 548,609 125,295 0.2284 32.66 32.66 33.81 32.52 32.95 3,829 32.718 -0.87%
2012-03-28 0 0.230 0.230 0.240 0.230 0.245 241,667 58,579 0.2424 32.95 32.95 34.38 32.95 35.10 1,687 34.725 -5.74%
2012-03-27 0 0.244 0.226 0.244 0.221 0.250 1,668,633 395,480 0.2370 34.96 32.38 34.96 31.66 35.81 11,648 33.954 1.24%
2012-03-26 0 0.241 0.238 0.250 0.235 0.250 246,666 60,192 0.2440 34.53 34.10 35.81 33.67 35.81 1,722 34.958 1.69%
2012-03-23 0 0.237 0.237 0.245 0.231 0.250 710,334 169,509 0.2386 33.95 33.95 35.10 33.09 35.81 4,958 34.186 -3.27%
2012-03-22 0 0.245 0.245 0.250 0.245 0.245 95,580 23,399 0.2448 35.10 35.10 35.81 35.10 35.10 667 35.071 -2.00%
2012-03-21 0 0.250 0.246 0.265 0.246 0.250 681,686 169,959 0.2493 35.81 35.24 37.96 35.24 35.81 4,758 35.717 -1.96%
2012-03-20 0 0.255 0.260 0.265 0.240 0.260 854,332 214,443 0.2510 36.53 37.25 37.96 34.38 37.25 5,964 35.959 2.00%
2012-03-19 0 0.250 0.250 0.260 0.250 0.260 2,325,667 590,923 0.2541 35.81 35.81 37.25 35.81 37.25 16,234 36.400 -3.85%
2012-03-16 0 0.260 0.260 0.265 0.255 0.260 193,667 49,905 0.2577 37.25 37.25 37.96 36.53 37.25 1,352 36.916 -1.89%
2012-03-15 0 0.265 0.260 0.270 0.260 0.280 506,713 133,741 0.2639 37.96 37.25 38.68 37.25 40.11 3,537 37.811 -3.64%
2012-03-14 0 0.275 0.265 0.275 0.260 0.280 3,300,565 887,635 0.2689 39.40 37.96 39.40 37.25 40.11 23,039 38.527 -3.51%
2012-03-13 0 0.285 0.280 0.285 0.270 0.290 1,303,536 368,308 0.2825 40.83 40.11 40.83 38.68 41.55 9,099 40.477 3.64%
2012-03-12 0 0.275 0.270 0.280 0.260 0.280 1,320,999 352,086 0.2665 39.40 38.68 40.11 37.25 40.11 9,221 38.183 0.00%
2012-03-09 0 0.275 0.275 0.280 0.265 0.295 1,041,000 283,665 0.2725 39.40 39.40 40.11 37.96 42.26 7,267 39.037 -3.51%
2012-03-08 0 0.285 0.275 0.285 0.265 0.285 880,264 246,529 0.2801 40.83 39.40 40.83 37.96 40.83 6,145 40.121 7.55%
2012-03-07 0 0.265 0.265 0.275 0.255 0.280 633,053 171,553 0.2710 37.96 37.96 39.40 36.53 40.11 4,419 38.822 -1.85%
2012-03-06 0 0.270 0.270 0.275 0.270 0.275 1,233,792 335,855 0.2722 38.68 38.68 39.40 38.68 39.40 8,612 38.997 -5.26%
2012-03-05 0 0.285 0.275 0.285 0.275 0.295 912,629 256,163 0.2807 40.83 39.40 40.83 39.40 42.26 6,370 40.211 0.00%
2012-03-02 0 0.285 0.280 0.285 0.270 0.295 2,135,674 613,985 0.2875 40.83 40.11 40.83 38.68 42.26 14,908 41.185 1.79%
2012-03-01 0 0.280 0.275 0.285 0.275 0.290 1,506,373 425,857 0.2827 40.11 39.40 40.83 39.40 41.55 10,515 40.500 0.00%
2012-02-29 0 0.280 0.275 0.280 0.260 0.285 3,137,006 852,661 0.2718 40.11 39.40 40.11 37.25 40.83 21,897 38.939 -1.75%
2012-02-28 0 0.285 0.280 0.285 0.280 0.295 12,895,333 3,696,174 0.2866 40.83 40.11 40.83 40.11 42.26 90,014 41.062 1.79%
2012-02-27 0 0.280 0.280 0.285 0.280 0.290 2,592,559 736,145 0.2839 40.11 40.11 40.83 40.11 41.55 18,097 40.678 -3.45%
2012-02-24 0 0.290 0.285 0.290 0.285 0.300 2,348,863 688,860 0.2933 41.55 40.83 41.55 40.83 42.98 16,396 42.014 -1.69%
2012-02-23 0 0.295 0.290 0.295 0.290 0.310 3,219,999 967,638 0.3005 42.26 41.55 42.26 41.55 44.41 22,477 43.050 -3.28%
2012-02-22 0 0.305 0.300 0.310 0.305 0.315 1,379,998 425,144 0.3081 43.69 42.98 44.41 43.69 45.13 9,633 44.135 1.67%
2012-02-21 0 0.300 0.295 0.305 0.285 0.305 1,110,000 331,425 0.2986 42.98 42.26 43.69 40.83 43.69 7,748 42.774 -3.23%
2012-02-20 0 0.310 0.300 0.310 0.300 0.330 2,403,965 748,949 0.3115 44.41 42.98 44.41 42.98 47.28 16,781 44.632 -1.59%
2012-02-17 0 0.315 0.315 0.320 0.290 0.335 6,048,662 1,918,218 0.3171 45.13 45.13 45.84 41.55 47.99 42,222 45.432 6.78%
2012-02-16 0 0.295 0.285 0.295 0.280 0.295 2,749,699 786,667 0.2861 42.26 40.83 42.26 40.11 42.26 19,194 40.985 0.00%
2012-02-15 0 0.295 0.290 0.295 0.270 0.300 7,430,668 2,138,655 0.2878 42.26 41.55 42.26 38.68 42.98 51,869 41.232 5.36%
2012-02-14 0 0.280 0.275 0.280 0.270 0.305 14,554,400 4,121,438 0.2832 40.11 39.40 40.11 38.68 43.69 101,595 40.567 -15.15%
2012-02-13 1 - - - - - 0 0 - 47.28 - - - - 0 - 0.00%
2012-02-10 0 0.330 0.315 0.330 0.315 0.355 7,203,078 2,400,277 0.3332 47.28 45.13 47.28 45.13 50.86 50,280 47.738 -8.33%
2012-02-09 0 0.360 0.360 0.365 0.340 0.385 5,257,819 1,914,959 0.3642 51.57 51.57 52.29 48.71 55.15 36,702 52.176 4.35%
2012-02-08 0 0.345 0.340 0.345 0.325 0.375 4,755,714 1,710,589 0.3597 49.42 48.71 49.42 46.56 53.72 33,197 51.529 -1.43%
2012-02-07 0 0.350 0.345 0.350 0.335 0.385 6,926,344 2,454,759 0.3544 50.14 49.42 50.14 47.99 55.15 48,349 50.772 -7.89%
2012-02-06 0 0.380 0.375 0.380 0.305 0.395 14,923,594 5,351,204 0.3586 54.44 53.72 54.44 43.69 56.59 104,172 51.369 24.59%
2012-02-03 0 0.305 0.300 0.305 0.290 0.310 2,579,059 777,851 0.3016 43.69 42.98 43.69 41.55 44.41 18,003 43.207 0.00%
2012-02-02 0 0.305 0.305 0.310 0.270 0.315 8,002,853 2,381,634 0.2976 43.69 43.69 44.41 38.68 45.13 55,863 42.634 12.96%
2012-02-01 0 0.270 0.265 0.275 0.248 0.300 4,464,930 1,257,399 0.2816 38.68 37.96 39.40 35.53 42.98 31,167 40.344 10.20%
2012-01-31 0 0.245 0.243 0.245 0.233 0.245 1,541,870 369,183 0.2394 35.10 34.81 35.10 33.38 35.10 10,763 34.302 2.08%
2012-01-30 0 0.240 0.235 0.240 0.238 0.245 560,334 134,876 0.2407 34.38 33.67 34.38 34.10 35.10 3,911 34.483 0.84%
2012-01-27 0 0.238 0.238 0.245 0.234 0.242 947,318 225,785 0.2383 34.10 34.10 35.10 33.52 34.67 6,613 34.144 1.71%
2012-01-26 0 0.234 0.232 0.240 0.228 0.240 315,132 73,532 0.2333 33.52 33.24 34.38 32.66 34.38 2,200 33.428 -2.50%
2012-01-20 0 0.240 0.238 0.240 0.235 0.240 562,059 133,784 0.2380 34.38 34.10 34.38 33.67 34.38 3,923 34.099 0.00%
2012-01-19 0 0.240 0.240 0.244 0.240 0.250 483,465 116,800 0.2416 34.38 34.38 34.96 34.38 35.81 3,375 34.610 -3.61%
2012-01-18 0 0.249 0.249 0.250 0.240 0.249 473,723 115,936 0.2447 35.67 35.67 35.81 34.38 35.67 3,307 35.060 3.32%
2012-01-17 0 0.241 0.245 0.246 0.235 0.249 207,398 50,043 0.2413 34.53 35.10 35.24 33.67 35.67 1,448 34.567 0.00%
2012-01-16 0 0.241 0.244 0.245 0.238 0.246 8,733,166 2,130,502 0.2440 34.53 34.96 35.10 34.10 35.24 60,961 34.949 -2.82%
2012-01-13 0 0.248 0.245 0.248 0.245 0.248 6,216,331 1,533,209 0.2466 35.53 35.10 35.53 35.10 35.53 43,392 35.334 0.00%
2012-01-12 0 0.248 0.240 0.248 0.240 0.249 4,625,032 1,124,193 0.2431 35.53 34.38 35.53 34.38 35.67 32,284 34.821 5.53%
2012-01-11 0 0.235 0.239 0.240 0.231 0.240 10,303,333 2,391,103 0.2321 33.67 34.24 34.38 33.09 34.38 71,921 33.246 2.17%
2012-01-10 0 0.230 0.228 0.229 0.219 0.232 616,998 140,237 0.2273 32.95 32.66 32.81 31.37 33.24 4,307 32.561 4.07%
2012-01-09 0 0.221 0.223 0.226 0.219 0.230 377,333 84,186 0.2231 31.66 31.95 32.38 31.37 32.95 2,634 31.962 -3.91%
2012-01-06 0 0.230 0.225 0.244 0.230 0.248 190,632 43,844 0.2300 32.95 32.23 34.96 32.95 35.53 1,331 32.948 -0.43%
2012-01-05 0 0.231 0.231 0.246 0.231 0.239 100,999 23,423 0.2319 33.09 33.09 35.24 33.09 34.24 705 33.224 -3.75%
2012-01-04 0 0.240 0.227 0.248 0.222 0.240 562,365 133,362 0.2371 34.38 32.52 35.53 31.80 34.38 3,926 33.973 -1.23%
2012-01-03 0 0.243 0.243 0.247 0.241 0.245 49,066 11,855 0.2416 34.81 34.81 35.38 34.53 35.10 342 34.613 -2.80%
2011-12-30 0 0.250 0.250 0.255 0.245 0.270 753,298 190,194 0.2525 35.81 35.81 36.53 35.10 38.68 5,258 36.170 0.00%
2011-12-29 0 0.250 0.241 0.250 0.226 0.250 417,466 101,380 0.2428 35.81 34.53 35.81 32.38 35.81 2,914 34.790 2.04%
2011-12-28 0 0.245 0.227 0.246 0.220 0.246 51,333 12,420 0.2419 35.10 32.52 35.24 31.52 35.24 358 34.661 -0.41%
2011-12-23 0 0.246 0.246 0.247 0.240 0.250 325,332 79,250 0.2436 35.24 35.24 35.38 34.38 35.81 2,271 34.897 2.50%
2011-12-22 0 0.240 0.231 0.244 0.231 0.244 90,069 21,507 0.2388 34.38 33.09 34.96 33.09 34.96 629 34.208 -2.44%
2011-12-21 0 0.246 0.241 0.246 0.239 0.255 272,333 66,737 0.2451 35.24 34.53 35.24 34.24 36.53 1,901 35.106 -3.53%
2011-12-20 0 0.255 0.241 0.255 0.240 0.255 396,240 97,666 0.2465 36.53 34.53 36.53 34.38 36.53 2,766 35.311 0.00%
2011-12-19 0 0.255 0.244 0.265 0.255 0.260 69,000 17,895 0.2593 36.53 34.96 37.96 36.53 37.25 482 37.154 0.00%
2011-12-16 0 0.255 0.255 0.260 0.246 0.265 744,465 193,486 0.2599 36.53 36.53 37.25 35.24 37.96 5,197 37.233 3.66%
2011-12-15 0 0.246 0.246 0.250 0.243 0.265 259,332 65,865 0.2540 35.24 35.24 35.81 34.81 37.96 1,810 36.385 -0.81%
2011-12-14 0 0.248 0.244 0.255 0.235 0.255 206,000 49,973 0.2426 35.53 34.96 36.53 33.67 36.53 1,438 34.753 -2.75%
2011-12-13 0 0.255 0.250 0.255 0.255 0.265 412,299 105,716 0.2564 36.53 35.81 36.53 36.53 37.96 2,878 36.732 -5.56%
2011-12-12 0 0.270 0.265 0.270 0.260 0.280 1,108,065 301,318 0.2719 38.68 37.96 38.68 37.25 40.11 7,735 38.957 1.89%
2011-12-09 0 0.265 0.255 0.265 0.255 0.265 358,165 92,902 0.2594 37.96 36.53 37.96 36.53 37.96 2,500 37.159 -1.85%
2011-12-08 0 0.270 0.265 0.270 0.260 0.275 948,084 252,274 0.2661 38.68 37.96 38.68 37.25 39.40 6,618 38.119 -5.26%
2011-12-07 0 0.285 0.275 0.285 0.245 0.305 3,123,542 899,090 0.2878 40.83 39.40 40.83 35.10 43.69 21,804 41.236 16.33%
2011-12-06 0 0.245 0.245 0.260 0.245 0.260 21,000 5,199 0.2476 35.10 35.10 37.25 35.10 37.25 147 35.467 -1.21%
2011-12-05 0 0.248 0.248 0.265 0.245 0.260 803,667 204,380 0.2543 35.53 35.53 37.96 35.10 37.25 5,610 36.432 -8.15%
2011-12-02 0 0.270 0.255 0.270 0.260 0.270 82,999 21,731 0.2618 38.68 36.53 38.68 37.25 38.68 579 37.508 0.00%
2011-12-01 0 0.270 0.260 0.265 0.250 0.270 1,129,765 300,144 0.2657 38.68 37.25 37.96 35.81 38.68 7,886 38.059 3.85%
2011-11-30 0 0.260 0.250 0.265 0.245 0.265 205,332 52,283 0.2546 37.25 35.81 37.96 35.10 37.96 1,433 36.477 0.00%
2011-11-29 0 0.260 0.255 0.260 0.255 0.260 463,999 119,219 0.2569 37.25 36.53 37.25 36.53 37.25 3,239 36.809 1.96%
2011-11-28 0 0.255 0.250 0.255 0.250 0.275 1,847,333 493,696 0.2672 36.53 35.81 36.53 35.81 39.40 12,895 38.286 2.82%
2011-11-25 0 0.248 0.236 0.248 0.235 0.248 2,559,335 622,305 0.2432 35.53 33.81 35.53 33.67 35.53 17,865 34.833 2.90%
2011-11-24 0 0.241 0.230 0.247 0.232 0.249 1,628,000 403,275 0.2477 34.53 32.95 35.38 33.24 35.67 11,364 35.487 -1.63%
2011-11-23 0 0.245 0.245 0.249 0.240 0.246 567,497 136,840 0.2411 35.10 35.10 35.67 34.38 35.24 3,961 34.544 -3.92%
2011-11-22 0 0.255 0.255 0.260 0.250 0.275 2,222,334 582,373 0.2621 36.53 36.53 37.25 35.81 39.40 15,513 37.542 -5.56%
2011-11-21 0 0.270 0.265 0.270 0.270 0.280 3,053,333 849,343 0.2782 38.68 37.96 38.68 38.68 40.11 21,313 39.850 0.00%
2011-11-18 0 0.270 0.260 0.270 0.260 0.270 2,595,000 686,985 0.2647 38.68 37.25 38.68 37.25 38.68 18,114 37.925 0.00%
2011-11-17 0 0.270 0.270 0.275 0.270 0.275 423,666 114,946 0.2713 38.68 38.68 39.40 38.68 39.40 2,957 38.868 -3.57%
2011-11-16 0 0.280 0.270 0.280 0.270 0.295 2,917,975 821,037 0.2814 40.11 38.68 40.11 38.68 42.26 20,369 40.309 -5.08%
2011-11-15 0 0.295 0.295 0.300 0.285 0.305 1,431,832 417,014 0.2912 42.26 42.26 42.98 40.83 43.69 9,995 41.723 -1.67%
2011-11-14 0 0.300 0.295 0.300 0.280 0.310 5,638,998 1,686,851 0.2991 42.98 42.26 42.98 40.11 44.41 39,362 42.854 7.14%
2011-11-11 0 0.280 0.280 0.285 0.270 0.290 2,919,800 820,844 0.2811 40.11 40.11 40.83 38.68 41.55 20,381 40.274 1.82%
2011-11-10 0 0.275 0.270 0.290 0.270 0.285 2,455,067 686,850 0.2798 39.40 38.68 41.55 38.68 40.83 17,137 40.079 -5.17%
2011-11-09 0 0.290 0.285 0.295 0.275 0.290 232,429 65,780 0.2830 41.55 40.83 42.26 39.40 41.55 1,622 40.544 1.75%
2011-11-08 0 0.285 0.285 0.290 0.280 0.300 4,817,665 1,427,757 0.2964 40.83 40.83 41.55 40.11 42.98 33,629 42.456 -5.00%
2011-11-07 0 0.300 0.295 0.300 0.295 0.315 5,566,877 1,714,002 0.3079 42.98 42.26 42.98 42.26 45.13 38,859 44.108 -3.23%
2011-11-04 0 0.310 0.310 0.315 0.300 0.320 13,258,855 4,107,794 0.3098 44.41 44.41 45.13 42.98 45.84 92,552 44.384 1.64%
2011-11-03 0 0.305 0.300 0.310 0.300 0.315 1,552,665 476,986 0.3072 43.69 42.98 44.41 42.98 45.13 10,838 44.010 -3.17%
2011-11-02 0 0.315 0.315 0.320 0.305 0.320 2,483,522 783,301 0.3154 45.13 45.13 45.84 43.69 45.84 17,336 45.184 1.61%
2011-11-01 0 0.310 0.310 0.315 0.310 0.325 8,241,331 2,613,661 0.3171 44.41 44.41 45.13 44.41 46.56 57,528 45.433 -1.59%
2011-10-31 0 0.315 0.310 0.315 0.305 0.330 20,471,144 6,336,749 0.3095 45.13 44.41 45.13 43.69 47.28 142,896 44.345 -1.56%
2011-10-28 0 0.320 0.315 0.320 0.310 0.355 6,424,846 2,127,153 0.3311 45.84 45.13 45.84 44.41 50.86 44,848 47.430 4.92%
2011-10-27 0 0.305 0.305 0.310 0.275 0.335 10,084,779 3,173,695 0.3147 43.69 43.69 44.41 39.40 47.99 70,396 45.084 12.96%
2011-10-26 0 0.270 0.265 0.275 0.265 0.270 313,033 84,088 0.2686 38.68 37.96 39.40 37.96 38.68 2,185 38.483 0.00%
2011-10-25 0 0.270 0.270 0.280 0.270 0.280 1,359,672 374,499 0.2754 38.68 38.68 40.11 38.68 40.11 9,491 39.458 -1.82%
2011-10-24 0 0.275 0.275 0.280 0.265 0.285 3,868,357 1,068,436 0.2762 39.40 39.40 40.11 37.96 40.83 27,003 39.568 3.77%
2011-10-21 0 0.265 0.265 0.275 0.260 0.275 1,460,531 388,385 0.2659 37.96 37.96 39.40 37.25 39.40 10,195 38.095 3.92%
2011-10-20 0 0.255 0.255 0.260 0.250 0.270 811,532 207,829 0.2561 36.53 36.53 37.25 35.81 38.68 5,665 36.688 -3.77%
2011-10-19 0 0.265 0.265 0.270 0.260 0.305 2,062,797 566,209 0.2745 37.96 37.96 38.68 37.25 43.69 14,399 39.323 -3.64%
2011-10-18 0 0.275 0.280 0.290 0.255 0.300 1,384,433 373,190 0.2696 39.40 40.11 41.55 36.53 42.98 9,664 38.617 -8.33%
2011-10-17 0 0.300 0.295 0.300 0.290 0.340 3,088,110 944,383 0.3058 42.98 42.26 42.98 41.55 48.71 21,556 43.810 3.45%
2011-10-14 0 0.290 0.285 0.290 0.280 0.320 3,579,465 1,047,189 0.2926 41.55 40.83 41.55 40.11 45.84 24,986 41.911 -6.45%
2011-10-13 0 0.310 0.310 0.315 0.221 0.335 8,668,984 2,562,350 0.2956 44.41 44.41 45.13 31.66 47.99 60,513 42.344 39.01%
2011-10-12 0 0.223 0.223 0.227 0.216 0.238 2,687,563 603,109 0.2244 31.95 31.95 32.52 30.94 34.10 18,760 32.148 -3.04%
2011-10-11 0 0.230 0.221 0.230 0.208 0.250 846,681 194,618 0.2299 32.95 31.66 32.95 29.80 35.81 5,910 32.929 10.58%
2011-10-10 0 0.208 0.208 0.213 0.206 0.210 181,691 37,718 0.2076 29.80 29.80 30.51 29.51 30.08 1,268 29.740 -5.02%
2011-10-07 0 0.219 0.210 0.219 0.211 0.230 573,598 124,856 0.2177 31.37 30.08 31.37 30.23 32.95 4,004 31.183 1.39%
2011-10-06 0 0.216 0.213 0.222 0.206 0.226 366,374 78,889 0.2153 30.94 30.51 31.80 29.51 32.38 2,557 30.847 6.93%
2011-10-04 0 0.202 0.202 0.209 0.202 0.219 574,364 119,110 0.2074 28.94 28.94 29.94 28.94 31.37 4,009 29.709 -2.88%
2011-10-03 0 0.208 0.208 0.211 0.200 0.210 785,752 160,646 0.2044 29.80 29.80 30.23 28.65 30.08 5,485 29.289 -5.02%
2011-09-30 0 0.219 0.219 0.235 0.200 0.224 1,495,344 326,825 0.2186 31.37 31.37 33.67 28.65 32.09 10,438 31.311 -0.45%
2011-09-28 0 0.220 0.220 0.228 0.195 0.220 784,345 168,396 0.2147 31.52 31.52 32.66 27.94 31.52 5,475 30.757 6.28%
2011-09-27 0 0.207 0.207 0.208 0.200 0.212 1,584,964 324,101 0.2045 29.65 29.65 29.80 28.65 30.37 11,064 29.294 3.50%
2011-09-26 0 0.200 0.199 0.200 0.199 0.221 2,344,823 476,421 0.2032 28.65 28.51 28.65 28.51 31.66 16,368 29.107 -9.50%
2011-09-23 0 0.221 0.221 0.225 0.204 0.230 726,738 159,879 0.2200 31.66 31.66 32.23 29.22 32.95 5,073 31.516 -7.92%
2011-09-22 0 0.240 0.240 0.245 0.240 0.260 2,461,609 604,286 0.2455 34.38 34.38 35.10 34.38 37.25 17,183 35.168 -7.69%
2011-09-21 0 0.260 0.255 0.265 0.255 0.305 6,155,864 1,725,959 0.2804 37.25 36.53 37.96 36.53 43.69 42,970 40.166 1.96%
2011-09-20 0 0.255 0.255 0.285 0.240 0.280 3,158,988 804,567 0.2547 36.53 36.53 40.83 34.38 40.11 22,051 36.487 -3.77%
2011-09-19 0 0.265 0.265 0.270 0.250 0.275 1,723,095 466,184 0.2706 37.96 37.96 38.68 35.81 39.40 12,028 38.759 -5.36%
2011-09-16 0 0.280 0.280 0.285 0.250 0.315 3,969,652 1,102,099 0.2776 40.11 40.11 40.83 35.81 45.13 27,710 39.773 -8.20%
2011-09-15 0 0.305 0.305 0.315 0.305 0.340 1,870,474 615,936 0.3293 43.69 43.69 45.13 43.69 48.71 13,057 47.174 -10.29%
2011-09-14 0 0.340 0.320 0.340 0.270 0.355 4,739,036 1,457,502 0.3076 48.71 45.84 48.71 38.68 50.86 33,080 44.060 -5.56%
2011-09-12 0 0.012 0.012 0.013 0.012 0.014 84,948,705 1,095,768 0.0129 51.57 51.57 55.87 51.57 60.17 19,766 55.438 -14.29%
2011-09-09 0 0.014 0.013 0.014 0.013 0.014 113,204,000 1,561,700 0.0138 60.17 55.87 60.17 55.87 60.17 26,340 59.290 0.00%
2011-09-08 0 0.014 0.013 0.014 0.013 0.016 385,158,724 5,505,860 0.0143 60.17 55.87 60.17 55.87 68.76 89,618 61.437 -12.50%
2011-09-07 0 0.016 0.015 0.016 0.014 0.018 604,429,600 9,668,918 0.0160 68.76 64.47 68.76 60.17 77.36 140,638 68.750 -5.88%
2011-09-06 0 0.017 0.016 0.017 0.014 0.017 332,301,640 5,245,992 0.0158 73.06 68.76 73.06 60.17 73.06 77,320 67.848 6.25%
2011-09-05 0 0.016 0.016 0.017 0.016 0.020 597,416,820 10,896,091 0.0182 68.76 68.76 73.06 68.76 85.96 139,007 78.385 -20.00%
2011-09-02 0 0.020 0.019 0.020 0.019 0.021 524,742,347 10,427,814 0.0199 85.96 81.66 85.96 81.66 90.25 122,097 85.406 -4.76%
2011-09-01 0 0.021 0.020 0.021 0.019 0.023 550,233,780 11,700,191 0.0213 90.25 85.96 90.25 81.66 98.85 128,028 91.388 0.00%
2011-08-31 0 0.021 0.021 0.022 0.020 0.024 464,619,765 9,952,074 0.0214 90.25 90.25 94.55 85.96 103.1 108,107 92.057 -4.55%
2011-08-30 0 0.022 0.021 0.022 0.020 0.027 732,181,483 16,823,366 0.0230 94.55 90.25 94.55 85.96 116.0 170,364 98.750 10.00%
2011-08-29 0 0.020 0.019 0.020 0.019 0.020 26,661,180 513,226 0.0192 85.96 81.66 85.96 81.66 85.96 6,204 82.732 -4.76%
2011-08-26 0 0.021 0.020 0.021 0.020 0.022 44,092,424 900,090 0.0204 90.25 85.96 90.25 85.96 94.55 10,259 87.733 -4.55%
2011-08-25 0 0.022 0.021 0.022 0.020 0.022 13,490,598 287,176 0.0213 94.55 90.25 94.55 85.96 94.55 3,139 91.487 0.00%
2011-08-24 0 0.022 0.021 0.022 0.020 0.023 40,380,000 846,893 0.0210 94.55 90.25 94.55 85.96 98.85 9,396 90.137 0.00%
2011-08-23 0 0.022 0.021 0.022 0.020 0.022 33,170,000 690,997 0.0208 94.55 90.25 94.55 85.96 94.55 7,718 89.531 10.00%
2011-08-22 0 0.020 0.020 0.021 0.019 0.025 92,508,060 1,908,398 0.0206 85.96 85.96 90.25 81.66 107.4 21,525 88.661 -16.67%
2011-08-19 0 0.024 0.024 0.025 0.024 0.026 48,696,200 1,226,084 0.0252 103.1 103.1 107.4 103.1 111.7 11,331 108.21 -11.11%
2011-08-18 0 0.027 0.027 0.028 0.027 0.030 52,442,106 1,448,822 0.0276 116.0 116.0 120.3 116.0 128.9 12,202 118.73 -6.90%
2011-08-17 0 0.029 0.029 0.030 0.028 0.032 133,896,277 3,915,328 0.0292 124.6 124.6 128.9 120.3 137.5 31,155 125.67 -14.71%
2011-08-16 0 0.034 0.032 0.034 0.032 0.034 11,150,000 366,204 0.0328 146.1 137.5 146.1 137.5 146.1 2,594 141.15 3.03%
2011-08-15 0 0.033 0.032 0.033 0.032 0.034 19,115,291 630,771 0.0330 141.8 137.5 141.8 137.5 146.1 4,448 141.82 6.45%
2011-08-12 0 0.031 0.030 0.031 0.031 0.036 64,318,000 2,129,021 0.0331 133.2 128.9 133.2 133.2 154.7 14,965 142.26 -3.13%
2011-08-11 0 0.032 0.031 0.032 0.030 0.032 12,568,180 390,213 0.0310 137.5 133.2 137.5 128.9 137.5 2,924 133.44 0.00%
2011-08-10 0 0.032 0.031 0.032 0.031 0.034 29,583,000 965,166 0.0326 137.5 133.2 137.5 133.2 146.1 6,883 140.22 3.23%
2011-08-09 0 0.031 0.031 0.032 0.029 0.032 65,785,927 1,998,689 0.0304 133.2 133.2 137.5 124.6 137.5 15,307 130.57 -6.06%
2011-08-08 0 0.033 0.032 0.033 0.030 0.033 47,166,000 1,475,565 0.0313 141.8 137.5 141.8 128.9 141.8 10,975 134.45 -2.94%
2011-08-05 0 0.034 0.034 0.035 0.032 0.037 61,876,800 2,122,746 0.0343 146.1 146.1 150.4 137.5 159.0 14,397 147.44 -8.11%
2011-08-04 0 0.037 0.037 0.038 0.037 0.039 43,485,000 1,661,786 0.0382 159.0 159.0 163.3 159.0 167.6 10,118 164.24 -2.63%
2011-08-03 0 0.038 0.038 0.039 0.038 0.039 42,616,180 1,636,977 0.0384 163.3 163.3 167.6 163.3 167.6 9,916 165.09 -2.56%
2011-08-02 0 0.039 0.039 0.040 0.039 0.041 25,539,000 1,033,572 0.0405 167.6 167.6 171.9 167.6 176.2 5,942 173.93 -4.88%
2011-08-01 0 0.041 0.041 0.042 0.038 0.043 122,666,700 5,075,117 0.0414 176.2 176.2 180.5 163.3 184.8 28,542 177.81 7.89%
2011-07-29 0 0.038 0.038 0.039 0.038 0.039 16,712,400 639,205 0.0382 163.3 163.3 167.6 163.3 167.6 3,889 164.38 0.00%
2011-07-28 0 0.038 0.038 0.039 0.038 0.039 48,784,000 1,874,878 0.0384 163.3 163.3 167.6 163.3 167.6 11,351 165.17 0.00%
2011-07-27 0 0.038 0.038 0.039 0.038 0.039 22,470,000 863,973 0.0385 163.3 163.3 167.6 163.3 167.6 5,228 165.25 -2.56%
2011-07-26 0 0.039 0.039 0.040 0.038 0.039 30,549,000 1,182,931 0.0387 167.6 167.6 171.9 163.3 167.6 7,108 166.42 0.00%
2011-07-25 0 0.039 0.039 0.040 0.039 0.040 17,704,200 692,615 0.0391 167.6 167.6 171.9 167.6 171.9 4,119 168.13 -2.50%
2011-07-22 0 0.040 0.040 0.041 0.039 0.041 22,128,000 881,565 0.0398 171.9 171.9 176.2 167.6 176.2 5,149 171.22 2.56%
2011-07-21 0 0.039 0.039 0.040 0.039 0.041 38,785,260 1,567,647 0.0404 167.6 167.6 171.9 167.6 176.2 9,025 173.71 0.00%
2011-07-20 0 0.039 0.039 0.040 0.039 0.041 37,251,060 1,482,549 0.0398 167.6 167.6 171.9 167.6 176.2 8,668 171.05 2.63%
2011-07-19 0 0.038 0.038 0.039 0.038 0.040 18,428,000 709,550 0.0385 163.3 163.3 167.6 163.3 171.9 4,288 165.48 -2.56%
2011-07-18 0 0.039 0.039 0.040 0.039 0.041 30,065,000 1,190,214 0.0396 167.6 167.6 171.9 167.6 176.2 6,996 170.14 -2.50%
2011-07-15 0 0.040 0.040 0.041 0.040 0.041 29,694,000 1,191,569 0.0401 171.9 171.9 176.2 171.9 176.2 6,909 172.46 0.00%
2011-07-14 0 0.040 0.040 0.041 0.040 0.041 14,341,120 584,558 0.0408 171.9 171.9 176.2 171.9 176.2 3,337 175.18 -2.44%
2011-07-13 0 0.041 0.041 0.042 0.040 0.042 42,399,208 1,736,566 0.0410 176.2 176.2 180.5 171.9 180.5 9,865 176.03 5.13%
2011-07-12 0 0.039 0.039 0.040 0.039 0.042 59,529,600 2,387,708 0.0401 167.6 167.6 171.9 167.6 180.5 13,851 172.38 -7.14%
2011-07-11 0 0.042 0.041 0.042 0.041 0.044 31,806,637 1,345,084 0.0423 180.5 176.2 180.5 176.2 189.1 7,401 181.75 -2.33%
2011-07-08 0 0.043 0.043 0.044 0.043 0.046 71,407,000 3,139,132 0.0440 184.8 184.8 189.1 184.8 197.7 16,615 188.93 -2.27%
2011-07-07 0 0.044 0.044 0.045 0.043 0.047 77,456,000 3,444,627 0.0445 189.1 189.1 193.4 184.8 202.0 18,022 191.13 2.33%
2011-07-06 0 0.043 0.043 0.044 0.041 0.045 110,696,605 4,775,259 0.0431 184.8 184.8 189.1 176.2 193.4 25,757 185.40 4.88%
2011-07-05 0 0.041 0.041 0.042 0.040 0.044 111,589,000 4,706,087 0.0422 176.2 176.2 180.5 171.9 189.1 25,964 181.25 2.50%
2011-07-04 0 0.040 0.040 0.041 0.040 0.042 45,073,327 1,855,874 0.0412 171.9 171.9 176.2 171.9 180.5 10,488 176.96 0.00%
2011-06-30 0 0.040 0.039 0.040 0.039 0.041 41,174,980 1,652,836 0.0401 171.9 167.6 171.9 167.6 176.2 9,581 172.52 -2.44%
2011-06-29 0 0.041 0.041 0.042 0.039 0.043 79,067,937 3,250,544 0.0411 176.2 176.2 180.5 167.6 184.8 18,397 176.68 2.50%
2011-06-28 0 0.040 0.040 0.041 0.038 0.041 47,485,658 1,873,541 0.0395 171.9 171.9 176.2 163.3 176.2 11,049 169.57 0.00%
2011-06-27 0 0.040 0.040 0.041 0.039 0.042 42,612,000 1,718,380 0.0403 171.9 171.9 176.2 167.6 180.5 9,915 173.31 -2.44%
2011-06-24 0 0.041 0.041 0.042 0.039 0.042 29,819,000 1,216,315 0.0408 176.2 176.2 180.5 167.6 180.5 6,938 175.31 2.50%
2011-06-23 0 0.040 0.039 0.040 0.039 0.043 75,530,000 3,048,641 0.0404 171.9 167.6 171.9 167.6 184.8 17,574 173.47 -4.76%
2011-06-22 0 0.042 0.041 0.042 0.038 0.045 251,442,200 10,543,328 0.0419 180.5 176.2 180.5 163.3 193.4 58,505 180.21 13.51%
2011-06-21 0 0.037 0.037 0.038 0.036 0.040 84,657,000 3,162,524 0.0374 159.0 159.0 163.3 154.7 171.9 19,698 160.55 -5.13%
2011-06-20 0 0.039 0.039 0.040 0.039 0.043 219,009,309 8,912,206 0.0407 167.6 167.6 171.9 167.6 184.8 50,959 174.89 -2.50%
2011-06-17 0 0.040 0.040 0.041 0.039 0.044 234,307,480 9,485,528 0.0405 171.9 171.9 176.2 167.6 189.1 54,519 173.99 -13.04%
2011-06-16 0 0.046 0.046 0.047 0.045 0.048 67,180,304 3,125,549 0.0465 197.7 197.7 202.0 193.4 206.3 15,631 199.95 -6.12%
2011-06-15 0 0.049 0.049 0.050 0.049 0.053 72,403,740 3,618,850 0.0500 210.6 210.6 214.9 210.6 227.8 16,847 214.81 -3.92%
2011-06-14 0 0.051 0.051 0.052 0.047 0.053 143,175,982 7,302,751 0.0510 219.2 219.2 223.5 202.0 227.8 33,314 219.21 6.25%
2011-06-13 0 0.048 0.047 0.048 0.046 0.050 34,214,000 1,645,765 0.0481 206.3 202.0 206.3 197.7 214.9 7,961 206.73 -4.00%
2011-06-10 0 0.050 0.048 0.050 0.048 0.052 49,498,200 2,490,578 0.0503 214.9 206.3 214.9 206.3 223.5 11,517 216.25 2.04%
2011-06-09 0 0.049 0.049 0.050 0.047 0.052 114,026,664 5,649,931 0.0495 210.6 210.6 214.9 202.0 223.5 26,532 212.95 -9.26%
2011-06-08 0 0.054 0.053 0.054 0.052 0.056 75,704,000 4,092,037 0.0541 232.1 227.8 232.1 223.5 240.7 17,615 232.31 -3.57%
2011-06-07 0 0.056 0.057 0.058 0.056 0.059 53,987,989 3,078,438 0.0570 240.7 245.0 249.3 240.7 253.6 12,562 245.06 -5.08%
2011-06-03 0 0.059 0.058 0.059 0.056 0.061 118,464,000 6,925,031 0.0585 253.6 249.3 253.6 240.7 262.2 27,564 251.23 -3.28%
2011-06-02 0 0.061 0.060 0.061 0.059 0.061 47,322,000 2,836,910 0.0599 262.2 257.9 262.2 253.6 262.2 11,011 257.65 0.00%
2011-06-01 0 0.061 0.060 0.061 0.060 0.062 69,310,237 4,240,353 0.0612 262.2 257.9 262.2 257.9 266.5 16,127 262.93 0.00%
2011-05-31 0 0.061 0.060 0.061 0.060 0.063 78,085,000 4,774,147 0.0611 262.2 257.9 262.2 257.9 270.8 18,169 262.77 0.00%
2011-05-30 0 0.061 0.061 0.062 0.060 0.064 93,840,000 5,754,324 0.0613 262.2 262.2 266.5 257.9 275.1 21,835 263.54 -3.17%
2011-05-27 0 0.063 0.063 0.064 0.060 0.067 398,402,649 25,454,809 0.0639 270.8 270.8 275.1 257.9 287.9 92,700 274.59 3.28%
2011-05-26 0 0.061 0.060 0.061 0.060 0.062 93,298,655 5,665,008 0.0607 262.2 257.9 262.2 257.9 266.5 21,709 260.96 0.00%
2011-05-25 0 0.061 0.061 0.062 0.060 0.064 123,134,200 7,565,386 0.0614 262.2 262.2 266.5 257.9 275.1 28,651 264.06 0.00%
2011-05-24 0 0.061 0.061 0.062 0.059 0.064 105,189,000 6,423,462 0.0611 262.2 262.2 266.5 253.6 275.1 24,475 262.45 -1.61%
2011-05-23 0 0.062 0.061 0.062 0.059 0.063 102,983,000 6,247,814 0.0607 266.5 262.2 266.5 253.6 270.8 23,962 260.74 -1.59%
2011-05-20 0 0.063 0.063 0.064 0.060 0.065 138,051,000 8,708,458 0.0631 270.8 270.8 275.1 257.9 279.4 32,122 271.11 3.28%
2011-05-19 0 0.061 0.062 0.063 0.061 0.068 166,512,253 10,806,240 0.0649 262.2 266.5 270.8 262.2 292.2 38,744 278.91 -6.15%
2011-05-18 0 0.065 0.065 0.066 0.059 0.070 522,647,000 34,349,438 0.0657 279.4 279.4 283.7 253.6 300.8 121,609 282.46 10.17%
2011-05-17 0 0.059 0.058 0.059 0.058 0.061 112,710,000 6,691,100 0.0594 253.6 249.3 253.6 249.3 262.2 26,225 255.14 -1.67%
2011-05-16 0 0.060 0.060 0.061 0.060 0.065 172,973,606 10,671,548 0.0617 257.9 257.9 262.2 257.9 279.4 40,247 265.15 -7.69%
2011-05-13 0 0.065 0.065 0.066 0.058 0.067 707,044,657 45,097,603 0.0638 279.4 279.4 283.7 249.3 287.9 164,515 274.13 14.04%
2011-05-12 0 0.057 0.057 0.058 0.055 0.064 443,042,478 25,664,715 0.0579 245.0 245.0 249.3 236.4 275.1 103,087 248.96 -9.52%
2011-05-11 0 0.063 0.063 0.064 0.063 0.072 416,830,619 27,053,136 0.0649 270.8 270.8 275.1 270.8 309.4 96,988 278.93 -8.70%
2011-05-09 0 0.069 0.069 0.070 0.068 0.074 215,922,292 15,170,399 0.0703 296.5 296.5 300.8 292.2 318.0 50,241 301.95 -5.48%
2011-05-06 0 0.073 0.072 0.073 0.068 0.075 708,356,168 51,579,630 0.0728 313.7 309.4 313.7 292.2 322.3 164,820 312.95 4.29%
2011-05-05 0 0.070 0.069 0.070 0.068 0.077 808,053,331 57,799,593 0.0715 300.8 296.5 300.8 292.2 330.9 188,017 307.42 -9.09%
2011-05-04 0 0.077 0.077 0.078 0.073 0.082 1,010,728,807 78,199,196 0.0774 330.9 330.9 335.2 313.7 352.4 235,176 332.51 -12.50%
2011-05-03 0 0.088 0.088 0.089 0.083 0.103 2,043,379,160 189,031,063 0.0925 378.2 378.2 382.5 356.7 442.7 475,452 397.58 -72.50%
2011-04-29 0 0.320 0.330 0.335 0.217 0.355 179,575,140 53,103,256 0.2957 1,375 1,418 1,440 932.6 1,526 41,783 1,270.9 -23.81%
2011-04-28 0 0.420 0.415 0.420 0.400 0.425 16,164,200 6,707,135 0.4149 1,805 1,784 1,805 1,719 1,827 3,761 1,783.3 1.20%
2011-04-27 0 0.415 0.415 0.420 0.405 0.460 38,810,860 16,849,308 0.4341 1,784 1,784 1,805 1,741 1,977 9,030 1,865.8 2.47%
2011-04-26 0 0.405 0.405 0.410 0.400 0.410 12,188,800 4,941,964 0.4055 1,741 1,741 1,762 1,719 1,762 2,836 1,742.5 0.00%
2011-04-21 0 0.405 0.400 0.405 0.380 0.435 35,142,138 14,456,704 0.4114 1,741 1,719 1,741 1,633 1,870 8,177 1,768.0 1.25%
2011-04-20 0 0.400 0.400 0.405 0.390 0.445 53,920,120 22,502,123 0.4173 1,719 1,719 1,741 1,676 1,913 12,546 1,793.6 2.56%
2011-04-19 0 0.390 0.390 0.395 0.325 0.495 116,629,973 49,921,711 0.4280 1,676 1,676 1,698 1,397 2,127 27,137 1,839.6 9.86%
2011-04-18 0 0.355 0.350 0.355 0.335 0.530 135,201,000 51,712,257 0.3825 1,526 1,504 1,526 1,440 2,278 31,458 1,643.8 -35.45%
2011-04-15 0 0.550 0.550 0.560 0.275 0.990 128,483,520 76,877,795 0.5983 2,364 2,364 2,407 1,182 4,255 29,895 2,571.6 92.98%
2011-04-14 0 0.285 0.285 0.290 0.280 0.300 15,419,920 4,447,461 0.2884 1,225 1,225 1,246 1,203 1,289 3,588 1,239.6 1.79%
2011-04-13 0 0.280 0.280 0.285 0.280 0.305 8,148,020 2,351,850 0.2886 1,203 1,203 1,225 1,203 1,311 1,896 1,240.5 -3.45%
2011-04-12 0 0.290 0.285 0.290 0.260 0.305 20,911,720 5,869,477 0.2807 1,246 1,225 1,246 1,117 1,311 4,866 1,206.3 0.00%
2011-04-11 0 0.290 0.290 0.295 0.285 0.310 17,142,350 5,097,986 0.2974 1,246 1,246 1,268 1,225 1,332 3,989 1,278.1 -7.94%
2011-04-08 0 0.315 0.310 0.315 0.305 0.350 14,618,880 4,597,785 0.3145 1,354 1,332 1,354 1,311 1,504 3,402 1,351.7 -7.35%
2011-04-07 0 0.340 0.335 0.340 0.330 0.350 9,392,460 3,174,657 0.3380 1,461 1,440 1,461 1,418 1,504 2,185 1,452.6 4.62%
2011-04-06 0 0.325 0.325 0.330 0.295 0.360 16,608,020 5,624,801 0.3387 1,397 1,397 1,418 1,268 1,547 3,864 1,455.6 10.17%
2011-04-04 0 0.295 0.295 0.300 0.280 0.330 14,029,260 4,169,181 0.2972 1,268 1,268 1,289 1,203 1,418 3,264 1,277.2 -10.61%
2011-04-01 0 0.330 0.325 0.330 0.325 0.360 21,144,880 7,190,372 0.3401 1,418 1,397 1,418 1,397 1,547 4,920 1,461.5 -5.71%
2011-03-31 0 0.350 0.345 0.350 0.350 0.370 10,976,920 3,902,253 0.3555 1,504 1,483 1,504 1,504 1,590 2,554 1,527.8 -5.41%
2011-03-30 0 0.370 0.365 0.370 0.340 0.420 57,475,080 20,984,719 0.3651 1,590 1,569 1,590 1,461 1,805 13,373 1,569.2 -5.13%
2011-03-29 0 0.390 0.385 0.390 0.320 0.495 278,392,155 112,350,644 0.4036 1,676 1,655 1,676 1,375 2,127 64,776 1,734.4 334.89%
2011-03-28 0 0.740 0.730 0.740 0.730 0.970 87,673,860 73,049,700 0.8332 385.4 380.2 385.4 380.2 505.2 168,336 433.95 -14.94%
2011-03-25 0 0.870 0.860 0.870 0.800 1.250 102,700,740 99,803,187 0.9718 453.1 447.9 453.1 416.7 651.0 197,188 506.13 -27.50%
2011-03-24 0 1.200 1.210 1.220 1.140 1.480 64,121,720 85,301,507 1.3303 625.0 630.2 635.4 593.7 770.8 123,115 692.86 -11.76%
2011-03-23 0 1.360 1.360 1.380 1.340 1.590 110,838,250 161,893,407 1.4606 708.3 708.3 718.7 697.9 828.1 212,812 760.73 -11.69%
2011-03-22 0 1.540 1.540 1.550 1.070 1.610 163,348,960 224,140,775 1.3722 802.1 802.1 807.3 557.3 838.5 313,634 714.66 40.00%
2011-03-21 0 1.100 1.100 1.120 0.950 1.300 49,518,960 55,845,569 1.1278 572.9 572.9 583.3 494.8 677.1 95,078 587.37 5.77%
2011-03-18 0 1.040 1.040 1.050 1.000 2.040 133,627,820 196,247,423 1.4686 541.7 541.7 546.9 520.8 1,062 256,569 764.89 -26.24%
2011-03-17 0 1.410 1.400 1.410 0.485 1.620 268,962,020 310,010,943 1.1526 734.4 729.2 734.4 252.6 843.7 516,413 600.32 171.15%
2011-03-16 0 0.520 0.510 0.520 0.500 0.590 26,909,700 14,493,033 0.5386 270.8 265.6 270.8 260.4 307.3 51,667 280.51 -1.89%
2011-03-15 0 0.530 0.520 0.530 0.495 0.590 8,146,000 4,313,010 0.5295 276.0 270.8 276.0 257.8 307.3 15,641 275.76 -8.62%
2011-03-14 0 0.580 0.570 0.580 0.560 0.650 23,896,240 14,495,922 0.6066 302.1 296.9 302.1 291.7 338.5 45,881 315.94 -3.33%
2011-03-11 0 0.600 0.590 0.600 0.530 0.650 16,644,800 9,821,960 0.5901 312.5 307.3 312.5 276.0 338.5 31,958 307.34 9.09%
2011-03-10 0 0.550 0.530 0.550 0.520 0.560 7,731,100 4,142,713 0.5359 286.5 276.0 286.5 270.8 291.7 14,844 279.09 3.77%
2011-03-09 0 0.530 0.520 0.530 0.500 0.610 28,426,960 15,425,949 0.5427 276.0 270.8 276.0 260.4 317.7 54,580 282.63 -1.85%
2011-03-08 0 0.540 0.530 0.540 0.495 0.670 52,355,330 29,901,873 0.5711 281.2 276.0 281.2 257.8 349.0 100,523 297.46 -16.92%
2011-03-07 0 0.650 0.650 0.660 0.320 0.710 147,585,481 86,525,907 0.5863 338.5 338.5 343.7 166.7 369.8 283,368 305.35 94.03%
2011-03-04 0 0.335 0.335 0.340 0.305 0.360 15,592,000 5,091,015 0.3265 174.5 174.5 177.1 158.9 187.5 29,937 170.06 15.52%
2011-03-03 0 0.290 0.290 0.295 0.270 0.305 6,014,921 1,750,483 0.2910 151.0 151.0 153.6 140.6 158.9 11,549 151.57 5.45%
2011-03-02 0 0.275 0.270 0.275 0.265 0.295 4,655,800 1,257,630 0.2701 143.2 140.6 143.2 138.0 153.6 8,939 140.69 -3.51%
2011-03-01 0 0.285 0.285 0.290 0.275 0.300 2,913,500 841,127 0.2887 148.4 148.4 151.0 143.2 156.2 5,594 150.36 -1.72%
2011-02-28 0 0.290 0.280 0.285 0.290 0.295 845,920 246,659 0.2916 151.0 145.8 148.4 151.0 153.6 1,624 151.87 0.00%
2011-02-25 0 0.290 0.290 0.295 0.290 0.310 2,131,980 628,601 0.2948 151.0 151.0 153.6 151.0 161.5 4,093 153.56 0.00%
2011-02-24 0 0.290 0.290 0.300 0.290 0.310 4,385,160 1,314,620 0.2998 151.0 151.0 156.2 151.0 161.5 8,420 156.14 -4.92%
2011-02-23 0 0.305 0.300 0.305 0.295 0.310 2,235,220 680,772 0.3046 158.9 156.2 158.9 153.6 161.5 4,292 158.63 0.00%
2011-02-22 0 0.305 0.300 0.305 0.295 0.310 4,284,680 1,292,483 0.3017 158.9 156.2 158.9 153.6 161.5 8,227 157.11 0.00%
2011-02-21 0 0.305 0.300 0.310 0.300 0.340 10,788,060 3,361,023 0.3116 158.9 156.2 161.5 156.2 177.1 20,713 162.26 -7.58%
2011-02-18 0 0.330 0.320 0.330 0.285 0.335 33,416,780 10,415,442 0.3117 171.9 166.7 171.9 148.4 174.5 64,161 162.33 10.00%
2011-02-17 0 0.300 0.295 0.300 0.270 0.345 68,984,560 21,366,989 0.3097 156.2 153.6 156.2 140.6 179.7 132,452 161.32 -27.71%
2011-02-16 0 0.415 0.410 0.415 0.410 0.455 17,816,000 7,764,660 0.4358 216.1 213.5 216.1 213.5 237.0 34,207 226.99 -3.49%
2011-02-15 0 0.430 0.430 0.435 0.420 0.510 14,662,420 6,857,243 0.4677 224.0 224.0 226.6 218.7 265.6 28,152 243.58 -14.00%
2011-02-14 0 0.500 0.500 0.510 0.490 0.570 21,959,000 11,338,950 0.5164 260.4 260.4 265.6 255.2 296.9 42,162 268.94 -3.85%
2011-02-11 0 0.520 0.510 0.520 0.440 0.600 45,724,000 23,919,793 0.5231 270.8 265.6 270.8 229.2 312.5 87,791 272.46 19.54%
2011-02-10 0 0.435 0.430 0.435 0.430 0.460 2,741,000 1,213,975 0.4429 226.6 224.0 226.6 224.0 239.6 5,263 230.67 -5.43%
2011-02-09 0 0.460 0.455 0.460 0.455 0.480 2,133,000 982,505 0.4606 239.6 237.0 239.6 237.0 250.0 4,095 239.90 -5.15%
2011-02-08 0 0.485 0.475 0.485 0.470 0.510 2,768,180 1,345,772 0.4862 252.6 247.4 252.6 244.8 265.6 5,315 253.20 3.19%
2011-02-07 0 0.470 0.470 0.480 0.465 0.500 2,477,060 1,174,652 0.4742 244.8 244.8 250.0 242.2 260.4 4,756 246.98 -6.00%
2011-02-02 0 0.500 0.480 0.500 0.470 0.520 1,341,140 681,427 0.5081 260.4 250.0 260.4 244.8 270.8 2,575 264.63 1.01%
2011-02-01 0 0.495 0.480 0.495 0.470 0.500 2,658,000 1,302,865 0.4902 257.8 250.0 257.8 244.8 260.4 5,103 255.29 5.32%
2011-01-31 0 0.470 0.455 0.470 0.455 0.470 335,000 154,420 0.4610 244.8 237.0 244.8 237.0 244.8 643 240.08 1.08%
2011-01-28 0 0.465 0.460 0.470 0.455 0.485 1,462,000 675,430 0.4620 242.2 239.6 244.8 237.0 252.6 2,807 240.62 -2.11%
2011-01-27 0 0.475 0.465 0.475 0.470 0.510 3,308,980 1,609,581 0.4864 247.4 242.2 247.4 244.8 265.6 6,353 253.34 3.26%
2011-01-26 0 0.460 0.460 0.470 0.450 0.480 2,981,400 1,356,429 0.4550 239.6 239.6 244.8 234.4 250.0 5,724 236.96 0.00%
2011-01-25 0 0.460 0.460 0.465 0.455 0.520 4,159,200 1,975,725 0.4750 239.6 239.6 242.2 237.0 270.8 7,986 247.41 -8.00%
2011-01-24 0 0.500 0.500 0.510 0.500 0.570 2,945,040 1,526,610 0.5184 260.4 260.4 265.6 260.4 296.9 5,655 269.98 -9.09%
2011-01-21 0 0.550 0.530 0.550 0.530 0.560 1,084,000 594,660 0.5486 286.5 276.0 286.5 276.0 291.7 2,081 285.71 -1.79%
2011-01-20 0 0.560 0.530 0.560 0.520 0.570 1,454,560 797,847 0.5485 291.7 276.0 291.7 270.8 296.9 2,793 285.68 0.00%
2011-01-19 0 0.560 0.550 0.560 0.520 0.580 6,373,280 3,589,459 0.5632 291.7 286.5 291.7 270.8 302.1 12,237 293.33 5.66%
2011-01-18 0 0.530 0.520 0.540 0.500 0.560 3,114,000 1,677,410 0.5387 276.0 270.8 281.2 260.4 291.7 5,979 280.55 1.92%
2011-01-17 0 0.520 0.500 0.520 0.500 0.530 960,000 493,080 0.5136 270.8 260.4 270.8 260.4 276.0 1,843 267.51 1.96%
2011-01-14 0 0.510 0.500 0.520 0.500 0.560 4,226,520 2,220,319 0.5253 265.6 260.4 270.8 260.4 291.7 8,115 273.61 -3.77%
2011-01-13 0 0.530 0.520 0.530 0.445 0.570 14,972,000 7,802,213 0.5211 276.0 270.8 276.0 231.8 296.9 28,747 271.41 13.98%
2011-01-12 0 0.465 0.465 0.480 0.460 0.510 6,227,900 2,984,580 0.4792 242.2 242.2 250.0 239.6 265.6 11,958 249.59 -7.00%
2011-01-11 0 0.500 0.495 0.500 0.490 0.530 6,967,580 3,480,149 0.4995 260.4 257.8 260.4 255.2 276.0 13,378 260.14 -5.66%
2011-01-10 0 0.530 0.520 0.530 0.520 0.560 4,753,680 2,572,550 0.5412 276.0 270.8 276.0 270.8 291.7 9,127 281.86 -1.85%
2011-01-07 0 0.540 0.530 0.550 0.530 0.570 6,435,000 3,469,540 0.5392 281.2 276.0 286.5 276.0 296.9 12,355 280.81 -5.26%
2011-01-06 0 0.570 0.570 0.580 0.550 0.600 4,232,760 2,419,207 0.5715 296.9 296.9 302.1 286.5 312.5 8,127 297.68 -3.39%
2011-01-05 0 0.590 0.580 0.590 0.580 0.610 2,913,040 1,718,702 0.5900 307.3 302.1 307.3 302.1 317.7 5,593 307.29 0.00%
2011-01-04 0 0.590 0.590 0.600 0.580 0.680 8,953,440 5,491,206 0.6133 307.3 307.3 312.5 302.1 354.2 17,191 319.43 -3.28%
2011-01-03 0 0.610 0.600 0.610 0.590 0.630 3,160,400 1,917,952 0.6069 317.7 312.5 317.7 307.3 328.1 6,068 316.07 0.00%
2010-12-31 0 0.610 0.600 0.610 0.580 0.710 9,033,000 5,617,740 0.6219 317.7 312.5 317.7 302.1 369.8 17,344 323.91 -4.69%
2010-12-30 0 0.640 0.630 0.640 0.630 0.660 3,665,800 2,347,070 0.6403 333.3 328.1 333.3 328.1 343.7 7,038 333.47 0.00%
2010-12-29 0 0.640 0.630 0.640 0.620 0.690 6,190,220 4,008,430 0.6475 333.3 328.1 333.3 322.9 359.4 11,885 337.26 1.59%
2010-12-28 0 0.630 0.620 0.630 0.620 0.690 3,057,860 2,000,493 0.6542 328.1 322.9 328.1 322.9 359.4 5,871 340.73 -8.70%
2010-12-24 0 0.690 0.680 0.690 0.660 0.710 2,206,200 1,506,444 0.6828 359.4 354.2 359.4 343.7 369.8 4,236 355.63 1.47%
2010-12-23 0 0.680 0.680 0.690 0.670 0.770 7,784,800 5,449,878 0.7001 354.2 354.2 359.4 349.0 401.0 14,947 364.61 -8.11%
2010-12-22 0 0.740 0.730 0.750 0.720 0.790 7,407,480 5,572,084 0.7522 385.4 380.2 390.6 375.0 411.5 14,223 391.78 0.00%
2010-12-21 0 0.740 0.740 0.750 0.720 0.840 6,285,009 4,903,227 0.7801 385.4 385.4 390.6 375.0 437.5 12,067 406.32 -11.90%
2010-12-20 0 0.840 0.840 0.850 0.780 0.840 973,160 790,700 0.8125 437.5 437.5 442.7 406.2 437.5 1,868 423.18 1.20%
2010-12-17 0 0.830 0.820 0.840 0.770 0.940 9,049,000 7,497,890 0.8286 432.3 427.1 437.5 401.0 489.6 17,374 431.55 -11.70%
2010-12-16 0 0.940 0.940 0.960 0.940 0.990 1,257,640 1,210,450 0.9625 489.6 489.6 500.0 489.6 515.6 2,415 501.28 -6.00%
2010-12-15 0 1.000 1.000 1.010 0.930 1.040 4,566,000 4,487,687 0.9828 520.8 520.8 526.0 484.4 541.7 8,767 511.89 0.00%
2010-12-14 0 1.000 1.000 1.020 0.860 1.020 6,019,020 5,719,609 0.9503 520.8 520.8 531.2 447.9 531.2 11,557 494.92 8.70%
2010-12-13 0 0.920 0.920 0.930 0.750 0.970 8,228,480 7,543,872 0.9168 479.2 479.2 484.4 390.6 505.2 15,799 477.49 16.46%
2010-12-10 0 0.790 0.790 0.800 0.770 0.840 3,589,700 2,840,888 0.7914 411.5 411.5 416.7 401.0 437.5 6,892 412.18 -5.95%
2010-12-09 0 0.840 0.840 0.860 0.820 0.880 2,063,780 1,726,798 0.8367 437.5 437.5 447.9 427.1 458.3 3,963 435.78 -3.45%
2010-12-08 0 0.870 0.860 0.870 0.860 0.910 2,125,000 1,864,730 0.8775 453.1 447.9 453.1 447.9 474.0 4,080 457.04 -3.33%
2010-12-07 0 0.900 0.890 0.900 0.870 0.930 1,241,000 1,113,650 0.8974 468.7 463.5 468.7 453.1 484.4 2,383 467.38 2.27%
2010-12-06 0 0.880 0.880 0.890 0.880 0.930 1,324,600 1,195,122 0.9023 458.3 458.3 463.5 458.3 484.4 2,543 469.92 -3.30%
2010-12-03 0 0.910 0.900 0.920 0.890 0.940 2,597,200 2,350,964 0.9052 474.0 468.7 479.2 463.5 489.6 4,987 471.45 -3.19%
2010-12-02 0 0.940 0.920 0.940 0.920 0.960 3,176,200 2,966,211 0.9339 489.6 479.2 489.6 479.2 500.0 6,098 486.39 0.00%
2010-12-01 0 0.940 0.900 0.930 0.900 1.030 9,698,398 9,186,361 0.9472 489.6 468.7 484.4 468.7 536.5 18,621 493.33 -2.08%
2010-11-30 0 0.960 0.930 0.960 0.930 1.130 12,220,560 12,069,517 0.9876 500.0 484.4 500.0 484.4 588.5 23,464 514.39 -12.73%
2010-11-29 0 1.100 1.100 1.110 1.080 1.280 4,267,200 5,081,062 1.1907 572.9 572.9 578.1 562.5 666.7 8,193 620.16 -13.39%
2010-11-26 0 1.270 1.250 1.270 1.180 1.410 7,385,520 9,493,973 1.2855 661.5 651.0 661.5 614.6 734.4 14,180 669.52 -10.56%
2010-11-25 0 1.420 1.400 1.410 1.250 1.440 24,078,640 32,986,846 1.3700 739.6 729.2 734.4 651.0 750.0 46,232 713.51 9.23%
2010-11-24 0 1.300 1.300 1.320 0.950 1.320 20,980,966 22,244,919 1.0602 677.1 677.1 687.5 494.8 687.5 40,284 552.20 35.42%
2010-11-23 0 0.960 0.950 0.960 0.930 1.030 8,834,080 8,560,424 0.9690 500.0 494.8 500.0 484.4 536.5 16,962 504.69 -4.95%
2010-11-22 0 1.010 1.000 1.040 1.000 1.120 9,097,940 9,808,858 1.0781 526.0 520.8 541.7 520.8 583.3 17,468 561.52 -8.18%
2010-11-19 0 1.100 1.090 1.100 1.090 1.180 10,866,504 12,240,281 1.1264 572.9 567.7 572.9 567.7 614.6 20,864 586.67 -1.79%
2010-11-18 0 1.120 1.120 1.130 1.110 1.230 10,911,540 13,031,793 1.1943 583.3 583.3 588.5 578.1 640.6 20,950 622.03 -6.67%
2010-11-17 0 1.200 1.190 1.200 1.200 1.380 14,564,605 19,319,898 1.3265 625.0 619.8 625.0 625.0 718.7 27,964 690.88 -10.45%
2010-11-16 0 1.340 1.340 1.350 1.320 1.500 24,192,032 34,476,003 1.4251 697.9 697.9 703.1 687.5 781.2 46,449 742.23 -0.74%
2010-11-15 0 1.350 1.330 1.340 1.330 1.400 21,228,598 28,764,761 1.3550 703.1 692.7 697.9 692.7 729.2 40,759 705.72 -1.46%
2010-11-12 0 1.370 1.370 1.380 1.340 1.450 4,123,760 5,721,936 1.3876 713.5 713.5 718.7 697.9 755.2 7,918 722.68 -3.52%
2010-11-11 0 1.420 1.410 1.440 1.380 1.450 1,044,560 1,490,235 1.4267 739.6 734.4 750.0 718.7 755.2 2,006 743.04 -0.70%
2010-11-10 0 1.430 1.430 1.450 1.330 1.510 2,900,200 4,129,164 1.4238 744.8 744.8 755.2 692.7 786.4 5,568 741.53 5.93%
2010-11-09 0 1.350 1.330 1.350 1.320 1.410 5,788,320 7,936,827 1.3712 703.1 692.7 703.1 687.5 734.4 11,114 714.15 -2.17%
2010-11-08 0 1.380 1.360 1.380 1.350 1.540 7,673,000 11,092,620 1.4457 718.7 708.3 718.7 703.1 802.1 14,732 752.94 -8.00%
2010-11-05 0 1.500 1.490 1.520 1.480 1.750 5,219,160 8,270,049 1.5846 781.2 776.0 791.7 770.8 911.4 10,021 825.28 -7.41%
2010-11-04 0 1.620 1.580 1.620 1.580 1.670 1,070,480 1,751,984 1.6366 843.7 822.9 843.7 822.9 869.8 2,055 852.40 -1.22%
2010-11-03 0 1.640 1.620 1.650 1.610 1.680 1,500,028 2,479,711 1.6531 854.2 843.7 859.4 838.5 875.0 2,880 860.98 -1.20%
2010-11-02 0 1.660 1.650 1.660 1.640 1.800 1,320,320 2,237,731 1.6948 864.6 859.4 864.6 854.2 937.5 2,535 882.72 -3.49%
2010-11-01 0 1.720 1.720 1.750 1.670 1.840 2,754,240 4,861,637 1.7651 895.8 895.8 911.4 869.8 958.3 5,288 919.34 -1.71%
2010-10-29 0 1.750 1.710 1.750 1.720 1.890 4,361,820 8,016,852 1.8380 911.4 890.6 911.4 895.8 984.4 8,375 957.26 -2.78%
2010-10-28 0 1.800 1.780 1.800 1.690 1.830 4,940,760 8,806,038 1.7823 937.5 927.1 937.5 880.2 953.1 9,486 928.28 6.51%
2010-10-27 0 1.690 1.680 1.700 1.570 1.810 4,492,200 7,854,641 1.7485 880.2 875.0 885.4 817.7 942.7 8,625 910.67 6.96%
2010-10-26 0 1.580 1.580 1.590 1.510 1.590 1,948,740 3,031,866 1.5558 822.9 822.9 828.1 786.4 828.1 3,742 810.31 -0.63%
2010-10-25 0 1.590 1.530 1.600 1.410 1.640 186,780 280,870 1.5037 828.1 796.9 833.3 734.4 854.2 359 783.19 0.00%
2010-10-22 0 1.590 1.530 1.590 1.510 1.650 312,000 501,882 1.6086 828.1 796.9 828.1 786.4 859.4 599 837.80 0.00%
2010-10-21 0 1.590 1.580 1.600 1.460 1.650 259,440 403,927 1.5569 828.1 822.9 833.3 760.4 859.4 498 810.89 0.63%
2010-10-20 0 1.580 1.520 1.580 1.460 1.650 372,320 563,880 1.5145 822.9 791.7 822.9 760.4 859.4 715 788.79 6.76%
2010-10-19 0 1.480 1.470 1.490 1.400 1.500 253,000 370,684 1.4652 770.8 765.6 776.0 729.2 781.2 486 763.09 -1.33%
2010-10-18 0 1.500 1.470 1.510 1.350 1.610 204,560 306,629 1.4990 781.2 765.6 786.4 703.1 838.5 393 780.70 -5.06%
2010-10-15 0 1.580 1.550 1.580 1.500 1.600 1,180,000 1,815,582 1.5386 822.9 807.3 822.9 781.2 833.3 2,266 801.36 5.33%
2010-10-14 0 1.500 1.500 1.530 1.500 1.600 1,866,460 2,842,269 1.5228 781.2 781.2 796.9 781.2 833.3 3,584 793.12 -8.54%
2010-10-13 0 1.640 1.570 1.640 1.550 1.680 1,252,420 2,008,620 1.6038 854.2 817.7 854.2 807.3 875.0 2,405 835.30 -1.80%
2010-10-12 0 1.670 1.650 1.670 1.620 1.680 637,680 1,049,824 1.6463 869.8 859.4 869.8 843.7 875.0 1,224 857.45 -2.91%
2010-10-11 0 1.720 1.700 1.720 1.410 1.900 632,420 1,132,341 1.7905 895.8 885.4 895.8 734.4 989.6 1,214 932.54 -14.00%
2010-10-08 0 0.040 0.039 0.040 0.038 0.040 28,167,000 1,103,360 0.0392 1,042 1,016 1,042 989.6 1,042 1,082 1,020.1 2.56%
2010-10-07 0 0.039 0.039 0.040 0.039 0.041 24,435,500 974,132 0.0399 1,016 1,016 1,042 1,016 1,068 938 1,038.2 -4.88%
2010-10-06 0 0.041 0.041 0.042 0.037 0.042 54,855,800 2,210,203 0.0403 1,068 1,068 1,094 963.5 1,094 2,106 1,049.2 0.00%
2010-10-05 0 0.041 0.041 0.042 0.041 0.043 17,058,000 703,140 0.0412 1,068 1,068 1,094 1,068 1,120 655 1,073.4 -4.65%
2010-10-04 0 0.043 0.042 0.043 0.039 0.044 39,616,000 1,670,952 0.0422 1,120 1,094 1,120 1,016 1,146 1,521 1,098.4 4.88%
2010-09-30 0 0.041 0.040 0.041 0.039 0.041 31,859,000 1,278,600 0.0401 1,068 1,042 1,068 1,016 1,068 1,223 1,045.1 0.00%
2010-09-29 0 0.041 0.040 0.041 0.040 0.044 51,967,000 2,135,692 0.0411 1,068 1,042 1,068 1,042 1,146 1,996 1,070.2 -2.38%
2010-09-28 0 0.042 0.041 0.042 0.040 0.043 29,674,000 1,232,126 0.0415 1,094 1,068 1,094 1,042 1,120 1,139 1,081.3 -2.33%
2010-09-27 0 0.043 0.042 0.043 0.042 0.044 46,628,000 2,009,042 0.0431 1,120 1,094 1,120 1,094 1,146 1,791 1,122.0 -2.27%
2010-09-24 0 0.044 0.043 0.044 0.042 0.047 59,068,000 2,598,140 0.0440 1,146 1,120 1,146 1,094 1,224 2,268 1,145.4 -4.35%
2010-09-22 0 0.046 0.046 0.047 0.041 0.049 309,810,000 14,191,447 0.0458 1,198 1,198 1,224 1,068 1,276 11,897 1,192.9 12.20%
2010-09-21 0 0.041 0.040 0.041 0.040 0.043 66,900,000 2,751,680 0.0411 1,068 1,042 1,068 1,042 1,120 2,569 1,071.1 0.00%
2010-09-20 0 0.041 0.040 0.041 0.036 0.042 117,246,000 4,550,346 0.0388 1,068 1,042 1,068 937.5 1,094 4,502 1,010.7 0.00%
2010-09-17 0 0.041 0.041 0.042 0.041 0.047 285,902,000 12,298,156 0.0430 1,068 1,068 1,094 1,068 1,224 10,979 1,120.2 -4.65%
2010-09-16 0 0.043 0.042 0.043 0.039 0.047 269,975,000 11,207,160 0.0415 1,120 1,094 1,120 1,016 1,224 10,367 1,081.0 -10.42%
2010-09-15 0 0.048 0.047 0.048 0.046 0.051 115,540,000 5,536,364 0.0479 1,250 1,224 1,250 1,198 1,328 4,437 1,247.8 2.13%
2010-09-14 0 0.047 0.046 0.047 0.046 0.048 56,942,000 2,735,000 0.0480 1,224 1,198 1,224 1,198 1,250 2,187 1,250.8 0.00%
2010-09-13 0 0.047 0.047 0.048 0.045 0.052 82,115,000 3,901,069 0.0475 1,224 1,224 1,250 1,172 1,354 3,153 1,237.2 -9.62%
2010-09-10 0 0.052 0.052 0.053 0.049 0.059 93,885,800 4,942,143 0.0526 1,354 1,354 1,380 1,276 1,536 3,605 1,370.8 -14.75%
2010-09-09 0 0.061 0.061 0.062 0.059 0.063 29,750,000 1,821,180 0.0612 1,589 1,589 1,615 1,536 1,641 1,142 1,594.2 3.39%
2010-09-08 0 0.059 0.059 0.060 0.058 0.060 12,198,000 714,290 0.0586 1,536 1,536 1,562 1,510 1,562 468 1,524.9 -1.67%
2010-09-07 0 0.060 0.059 0.060 0.058 0.062 36,468,000 2,166,330 0.0594 1,562 1,536 1,562 1,510 1,615 1,400 1,546.9 -3.23%
2010-09-06 0 0.062 0.062 0.063 0.061 0.065 20,308,000 1,259,378 0.0620 1,615 1,615 1,641 1,589 1,693 780 1,614.9 -4.62%
2010-09-03 0 0.065 0.063 0.065 0.060 0.067 40,788,000 2,599,154 0.0637 1,693 1,641 1,693 1,562 1,745 1,566 1,659.4 -2.99%
2010-09-02 0 0.067 0.067 0.068 0.066 0.071 24,110,000 1,629,540 0.0676 1,745 1,745 1,771 1,719 1,849 926 1,760.1 -4.29%
2010-09-01 0 0.070 0.070 0.071 0.069 0.074 53,085,000 3,824,570 0.0720 1,823 1,823 1,849 1,797 1,927 2,038 1,876.2 -2.78%
2010-08-31 0 0.072 0.071 0.072 0.071 0.074 29,385,000 2,141,080 0.0729 1,875 1,849 1,875 1,849 1,927 1,128 1,897.5 -2.70%
2010-08-30 0 0.074 0.074 0.075 0.072 0.077 74,656,000 5,605,037 0.0751 1,927 1,927 1,953 1,875 2,005 2,867 1,955.1 1.37%
2010-08-27 0 0.073 0.071 0.072 0.068 0.078 99,002,000 7,298,360 0.0737 1,901 1,849 1,875 1,771 2,031 3,802 1,919.8 14.06%
2010-08-26 1 - - - - - 0 0 - 1,667 - - - - 0 - 0.00%
2010-08-25 1 - - - - - 0 0 - 1,667 - - - - 0 - 0.00%
2010-08-24 1 - - - - - 0 0 - 1,667 - - - - 0 - 0.00%
2010-08-23 1 - - - - - 0 0 - 1,667 - - - - 0 - 0.00%
2010-08-20 1 - - - - - 0 0 - 1,667 - - - - 0 - 0.00%
2010-08-19 1 - - - - - 0 0 - 1,667 - - - - 0 - 0.00%
2010-08-18 0 0.064 0.063 0.065 0.063 0.067 26,750,800 1,738,994 0.0650 1,667 1,641 1,693 1,641 1,745 1,027 1,692.9 -1.54%
2010-08-17 0 0.065 0.064 0.065 0.063 0.067 30,110,000 1,971,450 0.0655 1,693 1,667 1,693 1,641 1,745 1,156 1,705.1 1.56%
2010-08-16 0 0.064 0.063 0.064 0.060 0.067 45,523,000 2,898,123 0.0637 1,667 1,641 1,667 1,562 1,745 1,748 1,657.9 1.59%
2010-08-13 0 0.063 0.062 0.063 0.058 0.070 207,080,000 12,764,830 0.0616 1,641 1,615 1,641 1,510 1,823 7,952 1,605.2 -8.70%
2010-08-12 0 0.069 0.068 0.070 0.069 0.074 52,542,000 3,670,694 0.0699 1,797 1,771 1,823 1,797 1,927 2,018 1,819.3 -8.00%
2010-08-11 0 0.075 0.074 0.075 0.068 0.078 48,212,000 3,546,964 0.0736 1,953 1,927 1,953 1,771 2,031 1,851 1,915.9 10.29%
2010-08-10 0 0.068 0.067 0.068 0.066 0.072 28,430,000 1,937,070 0.0681 1,771 1,745 1,771 1,719 1,875 1,092 1,774.3 -4.23%
2010-08-09 0 0.071 0.071 0.072 0.070 0.076 72,776,000 5,203,516 0.0715 1,849 1,849 1,875 1,823 1,979 2,795 1,862.0 -4.05%
2010-08-06 0 0.074 0.074 0.075 0.072 0.086 245,460,000 19,053,333 0.0776 1,927 1,927 1,953 1,875 2,240 9,426 2,021.4 -5.13%
2010-08-05 0 0.078 0.079 0.080 0.078 0.088 68,694,000 5,571,638 0.0811 2,031 2,057 2,083 2,031 2,292 2,638 2,112.2 -10.34%
2010-08-04 0 0.087 0.085 0.086 0.084 0.091 37,054,000 3,243,838 0.0875 2,266 2,214 2,240 2,187 2,370 1,423 2,279.8 -4.40%
2010-08-03 0 0.091 0.089 0.091 0.089 0.101 32,146,000 2,980,834 0.0927 2,370 2,318 2,370 2,318 2,630 1,234 2,414.8 -9.00%
2010-08-02 0 0.100 0.098 0.100 0.090 0.102 49,888,000 4,916,754 0.0986 2,604 2,552 2,604 2,344 2,656 1,916 2,566.5 12.36%
2010-07-30 0 0.089 0.090 0.092 0.088 0.106 96,344,600 8,974,375 0.0931 2,318 2,344 2,396 2,292 2,760 3,700 2,425.7 -13.59%
2010-07-29 0 0.103 0.103 0.105 0.102 0.131 70,983,000 7,819,559 0.1102 2,682 2,682 2,734 2,656 3,411 2,726 2,868.7 -17.60%
2010-07-28 0 0.125 0.125 0.127 0.125 0.129 3,805,000 479,683 0.1261 3,255 3,255 3,307 3,255 3,359 146 3,282.9 -0.79%
2010-07-27 0 0.126 0.126 0.128 0.126 0.132 2,176,000 277,632 0.1276 3,281 3,281 3,333 3,281 3,437 84 3,322.6 0.00%
2010-07-26 0 0.126 0.126 0.127 0.125 0.133 2,041,000 255,963 0.1254 3,281 3,281 3,307 3,255 3,464 78 3,265.9 0.80%
2010-07-23 0 0.125 0.125 0.126 0.121 0.128 2,376,000 296,267 0.1247 3,255 3,255 3,281 3,151 3,333 91 3,247.1 3.31%
2010-07-22 0 0.121 0.121 0.123 0.121 0.126 5,336,000 654,118 0.1226 3,151 3,151 3,203 3,151 3,281 205 3,192.3 0.00%
2010-07-21 0 0.121 0.120 0.123 0.116 0.129 7,621,000 931,682 0.1223 3,151 3,125 3,203 3,021 3,359 293 3,183.6 0.83%
2010-07-20 0 0.120 0.120 0.128 0.115 0.139 35,958,000 4,420,237 0.1229 3,125 3,125 3,333 2,995 3,620 1,381 3,201.2 -13.67%
2010-07-19 0 0.139 0.137 0.139 0.136 0.147 7,006,000 990,277 0.1413 3,620 3,568 3,620 3,542 3,828 269 3,680.9 -7.95%
2010-07-16 0 0.151 0.147 0.151 0.145 0.155 4,321,000 646,627 0.1496 3,932 3,828 3,932 3,776 4,036 166 3,897.0 -1.31%
2010-07-15 0 0.153 0.153 0.155 0.153 0.166 4,433,000 691,040 0.1559 3,984 3,984 4,036 3,984 4,323 170 4,059.5 -3.77%
2010-07-14 0 0.159 0.158 0.160 0.152 0.178 12,594,500 2,067,254 0.1641 4,141 4,115 4,167 3,958 4,635 484 4,274.4 -0.63%
2010-07-13 0 0.160 0.158 0.161 0.148 0.185 14,885,000 2,479,406 0.1666 4,167 4,115 4,193 3,854 4,818 572 4,337.7 8.11%
2010-07-12 0 0.148 0.148 0.150 0.147 0.165 6,902,000 1,049,455 0.1521 3,854 3,854 3,906 3,828 4,297 265 3,959.6 -10.30%
2010-07-09 0 0.033 0.032 0.033 0.031 0.034 76,220,000 2,475,685 0.0325 4,297 4,167 4,297 4,036 4,427 585 4,229.2 3.12%
2010-07-08 0 0.032 0.031 0.032 0.031 0.033 43,280,000 1,365,700 0.0316 4,167 4,036 4,167 4,036 4,297 332 4,108.7 0.00%
2010-07-07 0 0.032 0.031 0.032 0.030 0.032 31,750,000 995,040 0.0313 4,167 4,036 4,167 3,906 4,167 244 4,080.7 0.00%
2010-07-06 0 0.032 0.031 0.032 0.030 0.032 41,875,000 1,314,735 0.0314 4,167 4,036 4,167 3,906 4,167 322 4,088.1 6.67%
2010-07-05 0 0.030 0.030 0.031 0.030 0.033 45,445,000 1,402,995 0.0309 3,906 3,906 4,036 3,906 4,297 349 4,019.8 -6.25%
2010-07-02 0 0.032 0.031 0.032 0.031 0.033 33,868,000 1,072,148 0.0317 4,167 4,036 4,167 4,036 4,297 260 4,121.9 -3.03%
2010-06-30 0 0.033 0.032 0.033 0.031 0.033 46,485,000 1,478,855 0.0318 4,297 4,167 4,297 4,036 4,297 357 4,142.3 0.00%
2010-06-29 0 0.033 0.033 0.034 0.029 0.034 146,900,000 4,557,040 0.0310 4,297 4,297 4,427 3,776 4,427 1,128 4,039.2 -2.94%
2010-06-28 0 0.034 0.033 0.034 0.034 0.038 42,427,000 1,493,860 0.0352 4,427 4,297 4,427 4,427 4,948 326 4,584.6 -8.11%
2010-06-25 0 0.037 0.037 0.038 0.036 0.039 32,830,000 1,233,085 0.0376 4,818 4,818 4,948 4,687 5,078 252 4,890.5 -5.13%
2010-06-24 0 0.039 0.039 0.040 0.038 0.041 59,905,000 2,369,990 0.0396 5,078 5,078 5,208 4,948 5,338 460 5,151.3 2.63%
2010-06-23 0 0.038 0.038 0.039 0.036 0.043 260,830,000 10,204,180 0.0391 4,948 4,948 5,078 4,687 5,599 2,003 5,093.9 -9.52%
2010-06-22 0 0.042 0.041 0.042 0.036 0.044 389,960,000 15,854,680 0.0407 5,469 5,338 5,469 4,687 5,729 2,995 5,293.8 16.67%
2010-06-21 0 0.036 0.036 0.037 0.031 0.037 166,380,000 5,828,455 0.0350 4,687 4,687 4,818 4,036 4,818 1,278 4,561.3 12.50%
2010-06-18 0 0.032 0.032 0.033 0.029 0.033 244,035,000 7,570,870 0.0310 4,167 4,167 4,297 3,776 4,297 1,874 4,039.5 -3.03%
2010-06-17 0 0.033 0.032 0.033 0.032 0.039 201,620,000 7,018,680 0.0348 4,297 4,167 4,297 4,167 5,078 1,548 4,532.7 -13.16%
2010-06-15 0 0.038 0.038 0.039 0.037 0.042 701,725,000 27,323,020 0.0389 4,948 4,948 5,078 4,818 5,469 5,389 5,069.9 -7.32%
2010-06-14 0 0.041 0.040 0.041 0.038 0.041 43,715,000 1,736,820 0.0397 5,338 5,208 5,338 4,948 5,338 336 5,173.2 0.00%
2010-06-11 0 0.041 0.040 0.041 0.039 0.042 88,115,000 3,535,035 0.0401 5,338 5,208 5,338 5,078 5,469 677 5,223.7 -2.38%
2010-06-10 0 0.042 0.041 0.042 0.038 0.048 254,525,000 10,617,265 0.0417 5,469 5,338 5,469 4,948 6,250 1,955 5,431.4 -12.50%
2010-06-09 0 0.048 0.047 0.048 0.046 0.053 225,260,000 10,868,815 0.0483 6,250 6,120 6,250 5,990 6,901 1,730 6,282.5 -11.11%
2010-06-08 0 0.054 0.053 0.054 0.053 0.055 36,875,000 1,993,505 0.0541 7,031 6,901 7,031 6,901 7,161 283 7,039.1 -1.82%
2010-06-07 0 0.055 0.054 0.055 0.053 0.055 14,235,000 775,370 0.0545 7,161 7,031 7,161 6,901 7,161 109 7,092.3 -3.51%
2010-06-04 0 0.057 0.056 0.057 0.055 0.057 28,765,000 1,612,130 0.0560 7,422 7,292 7,422 7,161 7,422 221 7,297.4 3.64%
2010-06-03 0 0.055 0.055 0.056 0.055 0.058 41,380,000 2,328,250 0.0563 7,161 7,161 7,292 7,161 7,552 318 7,326.1 -1.79%
2010-06-02 0 0.056 0.055 0.056 0.054 0.057 40,185,000 2,235,375 0.0556 7,292 7,161 7,292 7,031 7,422 309 7,243.0 1.82%
2010-06-01 0 0.055 0.055 0.056 0.052 0.059 199,735,000 11,129,720 0.0557 7,161 7,161 7,292 6,771 7,682 1,534 7,255.4 1.85%
2010-05-31 0 0.054 0.053 0.054 0.053 0.059 176,370,000 9,767,295 0.0554 7,031 6,901 7,031 6,901 7,682 1,355 7,210.8 -6.90%
2010-05-28 0 0.058 0.058 0.059 0.057 0.067 938,070,000 53,518,325 0.0571 7,552 7,552 7,682 7,422 8,724 7,204 7,428.5 -14.71%
2010-05-27 0 0.068 0.067 0.068 0.063 0.068 14,790,000 983,635 0.0665 8,854 8,724 8,854 8,203 8,854 114 8,659.6 6.25%
2010-05-26 0 0.064 0.064 0.065 0.064 0.067 19,480,000 1,259,965 0.0647 8,333 8,333 8,463 8,333 8,724 150 8,421.8 -1.54%
2010-05-25 0 0.065 0.065 0.066 0.065 0.070 10,870,000 726,425 0.0668 8,463 8,463 8,594 8,463 9,114 83 8,701.5 -5.80%
2010-05-24 0 0.069 0.068 0.070 0.068 0.072 32,775,000 2,281,960 0.0696 8,984 8,854 9,114 8,854 9,375 252 9,065.6 -1.43%
2010-05-20 0 0.070 0.069 0.070 0.061 0.073 35,405,000 2,404,860 0.0679 9,114 8,984 9,114 7,943 9,505 272 8,844.2 0.00%
2010-05-19 0 0.070 0.070 0.071 0.070 0.074 18,685,000 1,322,120 0.0708 9,114 9,114 9,245 9,114 9,635 144 9,213.2 -6.67%
2010-05-18 0 0.075 0.074 0.075 0.074 0.077 16,410,000 1,227,620 0.0748 9,766 9,635 9,766 9,635 10,026 126 9,740.7 0.00%
2010-05-17 0 0.075 0.074 0.075 0.074 0.081 54,325,000 4,171,325 0.0768 9,766 9,635 9,766 9,635 10,547 417 9,997.9 -8.54%
2010-05-14 0 0.082 0.081 0.082 0.081 0.083 12,960,000 1,056,180 0.0815 10,677 10,547 10,677 10,547 10,807 100 10,611 -1.20%
2010-05-13 0 0.083 0.083 0.084 0.082 0.086 25,015,000 2,083,300 0.0833 10,807 10,807 10,937 10,677 11,198 192 10,844 -1.19%
2010-05-12 0 0.084 0.084 0.085 0.081 0.084 13,755,000 1,132,515 0.0823 10,937 10,937 11,068 10,547 10,937 106 10,721 3.70%
2010-05-11 0 0.081 0.081 0.082 0.081 0.085 30,570,000 2,522,610 0.0825 10,547 10,547 10,677 10,547 11,068 235 10,745 -3.57%
2010-05-10 0 0.084 0.084 0.085 0.083 0.086 33,110,000 2,782,590 0.0840 10,937 10,937 11,068 10,807 11,198 254 10,943 -1.18%
2010-05-07 0 0.085 0.084 0.085 0.082 0.086 15,040,000 1,267,465 0.0843 11,068 10,937 11,068 10,677 11,198 116 10,973 -2.30%
2010-05-06 0 0.087 0.087 0.088 0.084 0.091 30,875,000 2,661,635 0.0862 11,328 11,328 11,458 10,937 11,849 237 11,225 -5.43%
2010-05-05 0 0.092 0.092 0.093 0.087 0.092 34,900,000 3,131,615 0.0897 11,979 11,979 12,109 11,328 11,979 268 11,684 1.10%
2010-05-04 0 0.091 0.090 0.091 0.090 0.094 29,405,000 2,664,585 0.0906 11,849 11,719 11,849 11,719 12,239 226 11,799 -2.15%
2010-05-03 0 0.093 0.093 0.094 0.091 0.095 9,765,000 909,285 0.0931 12,109 12,109 12,239 11,849 12,370 75 12,124 1.09%
2010-04-30 0 0.092 0.092 0.094 0.092 0.095 19,755,000 1,839,470 0.0931 11,979 11,979 12,239 11,979 12,370 152 12,124 0.00%
2010-04-29 0 0.092 0.092 0.093 0.092 0.095 15,980,000 1,490,405 0.0933 11,979 11,979 12,109 11,979 12,370 123 12,144 1.10%
2010-04-28 0 0.091 0.091 0.092 0.090 0.092 42,790,000 3,893,570 0.0910 11,849 11,849 11,979 11,719 11,979 329 11,848 -2.15%
2010-04-27 0 0.093 0.092 0.093 0.092 0.096 41,030,000 3,836,875 0.0935 12,109 11,979 12,109 11,979 12,500 315 12,176 -3.12%
2010-04-26 0 0.096 0.095 0.097 0.095 0.100 24,185,000 2,352,200 0.0973 12,500 12,370 12,630 12,370 13,021 186 12,664 -1.03%
2010-04-23 0 0.097 0.096 0.097 0.092 0.098 38,985,000 3,711,560 0.0952 12,630 12,500 12,630 11,979 12,760 299 12,396 1.04%
2010-04-22 0 0.096 0.096 0.097 0.095 0.098 26,310,150 2,540,379 0.0966 12,500 12,500 12,630 12,370 12,760 202 12,572 -1.03%
2010-04-21 0 0.097 0.097 0.098 0.096 0.099 29,620,000 2,892,025 0.0976 12,630 12,630 12,760 12,500 12,890 227 12,713 -2.02%
2010-04-20 0 0.099 0.099 0.100 0.098 0.102 46,155,000 4,629,315 0.1003 12,890 12,890 13,021 12,760 13,281 354 13,060 1.02%
2010-04-19 0 0.098 0.098 0.099 0.096 0.105 148,685,000 14,924,165 0.1004 12,760 12,760 12,890 12,500 13,672 1,142 13,069 -9.26%
2010-04-16 0 0.108 0.107 0.108 0.105 0.112 412,045,000 44,733,545 0.1086 14,062 13,932 14,062 13,672 14,583 3,165 14,136 3.85%
2010-04-15 0 0.104 0.104 0.105 0.094 0.105 422,065,000 42,694,365 0.1012 13,542 13,542 13,672 12,239 13,672 3,241 13,171 10.64%
2010-04-14 0 0.094 0.093 0.094 0.093 0.097 73,818,000 6,945,590 0.0941 12,239 12,109 12,239 12,109 12,630 567 12,251 0.00%
2010-04-13 0 0.094 0.093 0.094 0.088 0.097 138,085,000 12,993,085 0.0941 12,239 12,109 12,239 11,458 12,630 1,061 12,252 5.62%
2010-04-12 0 0.089 0.088 0.089 0.088 0.092 49,580,000 4,456,190 0.0899 11,588 11,458 11,588 11,458 11,979 381 11,703 -1.11%
2010-04-09 0 0.090 0.090 0.091 0.090 0.092 38,375,000 3,488,895 0.0909 11,719 11,719 11,849 11,719 11,979 295 11,838 -2.17%
2010-04-08 0 0.092 0.092 0.093 0.088 0.092 162,635,000 14,681,485 0.0903 11,979 11,979 12,109 11,458 11,979 1,249 11,754 0.00%
2010-04-07 0 0.092 0.091 0.092 0.091 0.094 78,755,000 7,228,430 0.0918 11,979 11,849 11,979 11,849 12,239 605 11,951 0.00%
2010-04-01 0 0.092 0.092 0.093 0.085 0.095 380,140,000 33,006,180 0.0868 11,979 11,979 12,109 11,068 12,370 2,920 11,305 3.37%
2010-03-31 0 0.089 0.089 0.090 0.088 0.094 115,010,000 10,476,060 0.0911 11,588 11,588 11,719 11,458 12,239 883 11,860 -6.32%
2010-03-30 0 0.095 0.093 0.095 0.092 0.100 188,150,000 17,880,460 0.0950 12,370 12,109 12,370 11,979 13,021 1,445 12,374 -5.00%
2010-03-29 0 0.100 0.099 0.100 0.099 0.102 665,650,000 58,406,950 0.0877 13,021 12,890 13,021 12,890 13,281 5,112 11,425 -3.85%
2010-03-26 0 0.104 0.103 0.104 0.102 0.105 25,620,000 2,654,070 0.1036 13,542 13,411 13,542 13,281 13,672 197 13,489 0.00%
2010-03-25 0 0.104 0.103 0.104 0.101 0.107 70,634,000 7,374,007 0.1044 13,542 13,411 13,542 13,151 13,932 542 13,593 2.97%
2010-03-24 0 0.101 0.101 0.102 0.100 0.102 48,600,000 4,898,725 0.1008 13,151 13,151 13,281 13,021 13,281 373 13,124 2.02%
2010-03-23 0 0.099 0.098 0.099 0.099 0.106 98,332,200 10,098,555 0.1027 12,890 12,760 12,890 12,890 13,802 755 13,372 -5.71%
2010-03-22 0 0.105 0.104 0.105 0.103 0.107 87,375,000 9,214,560 0.1055 13,672 13,542 13,672 13,411 13,932 671 13,732 0.96%
2010-03-19 0 0.104 0.104 0.105 0.103 0.107 54,340,000 5,683,345 0.1046 13,542 13,542 13,672 13,411 13,932 417 13,618 0.00%
2010-03-18 0 0.104 0.103 0.104 0.100 0.104 208,900,000 21,077,905 0.1009 13,542 13,411 13,542 13,021 13,542 1,604 13,138 1.96%
2010-03-17 0 0.102 0.102 0.103 0.101 0.108 114,920,000 11,879,600 0.1034 13,281 13,281 13,411 13,151 14,062 883 13,460 -3.77%
2010-03-16 0 0.106 0.106 0.107 0.103 0.111 179,170,000 19,156,595 0.1069 13,802 13,802 13,932 13,411 14,453 1,376 13,922 4.95%
2010-03-15 0 0.101 0.102 0.103 0.100 0.112 331,440,000 34,180,640 0.1031 13,151 13,281 13,411 13,021 14,583 2,545 13,428 -9.01%
2010-03-12 0 0.111 0.110 0.111 0.110 0.128 266,220,000 30,847,765 0.1159 14,453 14,323 14,453 14,323 16,666 2,045 15,087 -11.90%
2010-03-11 0 0.126 0.126 0.127 0.125 0.131 48,030,000 6,120,210 0.1274 16,406 16,406 16,536 16,276 17,057 369 16,592 -1.56%
2010-03-10 0 0.128 0.127 0.129 0.123 0.134 111,695,000 14,486,575 0.1297 16,666 16,536 16,797 16,015 17,448 858 16,888 2.40%
2010-03-09 0 0.125 0.124 0.125 0.121 0.128 120,180,000 15,023,525 0.1250 16,276 16,146 16,276 15,755 16,666 923 16,277 -1.57%
2010-03-08 0 0.127 0.127 0.128 0.112 0.130 205,759,000 25,196,793 0.1225 16,536 16,536 16,666 14,583 16,927 1,580 15,945 14.41%
2010-03-05 0 0.111 0.111 0.112 0.102 0.116 135,125,000 14,599,185 0.1080 14,453 14,453 14,583 13,281 15,104 1,038 14,068 7.77%
2010-03-04 0 0.103 0.102 0.104 0.101 0.106 148,925,000 15,344,895 0.1030 13,411 13,281 13,542 13,151 13,802 1,144 13,416 -1.90%
2010-03-03 0 0.105 0.104 0.105 0.102 0.107 49,140,000 5,160,240 0.1050 13,672 13,542 13,672 13,281 13,932 377 13,673 1.94%
2010-03-02 0 0.103 0.103 0.104 0.103 0.110 63,310,000 6,658,585 0.1052 13,411 13,411 13,542 13,411 14,323 486 13,694 -4.63%
2010-03-01 0 0.108 0.107 0.108 0.105 0.111 53,920,000 5,820,750 0.1080 14,062 13,932 14,062 13,672 14,453 414 14,056 4.85%
2010-02-26 0 0.103 0.103 0.106 0.100 0.110 94,080,000 9,658,085 0.1027 13,411 13,411 13,802 13,021 14,323 723 13,367 -4.63%
2010-02-25 0 0.108 0.107 0.109 0.103 0.109 40,060,000 4,253,255 0.1062 14,062 13,932 14,193 13,411 14,193 308 13,824 4.85%
2010-02-24 0 0.103 0.103 0.106 0.102 0.109 28,190,000 2,960,360 0.1050 13,411 13,411 13,802 13,281 14,193 217 13,674 -6.36%
2010-02-23 0 0.110 0.110 0.111 0.109 0.115 25,525,000 2,860,750 0.1121 14,323 14,323 14,453 14,193 14,974 196 14,593 -1.79%
2010-02-22 0 0.112 0.112 0.113 0.108 0.118 37,490,000 4,252,340 0.1134 14,583 14,583 14,713 14,062 15,364 288 14,769 -0.88%
2010-02-19 0 0.113 0.112 0.113 0.110 0.122 19,670,000 2,202,135 0.1120 14,713 14,583 14,713 14,323 15,885 151 14,577 -3.42%
2010-02-18 0 0.117 0.116 0.118 0.110 0.123 52,960,000 6,253,240 0.1181 15,234 15,104 15,364 14,323 16,015 407 15,374 7.34%
2010-02-17 0 0.109 0.109 0.111 0.108 0.115 16,995,000 1,877,715 0.1105 14,193 14,193 14,453 14,062 14,974 131 14,386 0.93%
2010-02-12 0 0.108 0.109 0.110 0.106 0.122 129,975,000 14,352,675 0.1104 14,062 14,193 14,323 13,802 15,885 998 14,378 -9.24%
2010-02-11 0 0.119 0.118 0.119 0.117 0.130 93,465,000 11,339,600 0.1213 15,495 15,364 15,495 15,234 16,927 718 15,797 -7.03%
2010-02-10 0 0.128 0.128 0.130 0.128 0.134 50,445,000 6,553,845 0.1299 16,666 16,666 16,927 16,666 17,448 387 16,917 1.59%
2010-02-09 0 0.126 0.126 0.127 0.124 0.132 72,515,000 9,227,390 0.1272 16,406 16,406 16,536 16,146 17,187 557 16,569 -2.33%
2010-02-08 0 0.129 0.130 0.131 0.121 0.137 302,150,000 39,534,965 0.1308 16,797 16,927 17,057 15,755 17,838 2,321 17,037 7.50%
2010-02-05 0 0.120 0.120 0.121 0.110 0.125 157,370,000 18,767,590 0.1193 15,625 15,625 15,755 14,323 16,276 1,209 15,528 1.69%
2010-02-04 0 0.118 0.117 0.118 0.106 0.124 277,325,000 32,861,290 0.1185 15,364 15,234 15,364 13,802 16,146 2,130 15,429 10.28%
2010-02-03 0 0.107 0.107 0.108 0.104 0.111 31,330,000 3,366,250 0.1074 13,932 13,932 14,062 13,542 14,453 241 13,990 -0.93%
2010-02-02 0 0.108 0.107 0.108 0.106 0.118 119,350,000 13,251,195 0.1110 14,062 13,932 14,062 13,802 15,364 917 14,457 -3.57%
2010-02-01 0 0.112 0.112 0.113 0.091 0.114 237,405,000 24,618,715 0.1037 14,583 14,583 14,713 11,849 14,844 1,823 13,502 23.08%
2010-01-29 0 0.091 0.090 0.091 0.086 0.093 51,035,000 4,572,745 0.0896 11,849 11,719 11,849 11,198 12,109 392 11,667 4.60%
2010-01-28 0 0.087 0.086 0.087 0.085 0.089 16,450,000 1,436,655 0.0873 11,328 11,198 11,328 11,068 11,588 126 11,372 1.16%
2010-01-27 0 0.086 0.086 0.087 0.086 0.090 27,180,000 2,380,745 0.0876 11,198 11,198 11,328 11,198 11,719 209 11,405 -5.49%
2010-01-26 0 0.091 0.090 0.091 0.089 0.096 43,195,000 3,928,980 0.0910 11,849 11,719 11,849 11,588 12,500 332 11,843 -3.19%
2010-01-25 0 0.094 0.094 0.096 0.092 0.096 36,720,000 3,487,295 0.0950 12,239 12,239 12,500 11,979 12,500 282 12,366 0.00%
2010-01-22 0 0.094 0.093 0.094 0.091 0.098 85,310,000 8,035,890 0.0942 12,239 12,109 12,239 11,849 12,760 655 12,265 1.08%
2010-01-21 0 0.093 0.093 0.094 0.087 0.097 164,010,000 15,265,950 0.0931 12,109 12,109 12,239 11,328 12,630 1,260 12,120 6.90%
2010-01-20 0 0.087 0.086 0.087 0.086 0.088 24,275,000 2,123,480 0.0875 11,328 11,198 11,328 11,198 11,458 186 11,390 1.16%
2010-01-19 0 0.086 0.086 0.087 0.085 0.089 20,380,000 1,767,930 0.0867 11,198 11,198 11,328 11,068 11,588 157 11,295 -1.15%
2010-01-18 0 0.087 0.087 0.088 0.087 0.092 27,765,000 2,475,420 0.0892 11,328 11,328 11,458 11,328 11,979 213 11,609 -3.33%
2010-01-15 0 0.090 0.088 0.090 0.083 0.090 84,645,000 7,478,010 0.0883 11,719 11,458 11,719 10,807 11,719 650 11,503 8.43%
2010-01-14 0 0.083 0.082 0.083 0.080 0.085 32,405,000 2,659,860 0.0821 10,807 10,677 10,807 10,417 11,068 249 10,688 2.47%
2010-01-13 0 0.081 0.080 0.081 0.079 0.082 34,360,000 2,761,705 0.0804 10,547 10,417 10,547 10,286 10,677 264 10,465 -1.22%
2010-01-12 0 0.082 0.082 0.083 0.081 0.084 15,597,500 1,286,313 0.0825 10,677 10,677 10,807 10,547 10,937 120 10,738 -1.20%
2010-01-11 0 0.083 0.083 0.084 0.082 0.087 64,795,500 5,431,803 0.0838 10,807 10,807 10,937 10,677 11,328 498 10,915 -2.35%
2010-01-08 0 0.085 0.084 0.085 0.077 0.085 106,395,000 8,565,775 0.0805 11,068 10,937 11,068 10,026 11,068 817 10,483 4.94%
2010-01-07 0 0.081 0.081 0.082 0.079 0.086 122,525,000 9,925,465 0.0810 10,547 10,547 10,677 10,286 11,198 941 10,548 -5.81%
2010-01-06 0 0.086 0.085 0.086 0.083 0.092 85,990,000 7,411,075 0.0862 11,198 11,068 11,198 10,807 11,979 660 11,222 -2.27%
2010-01-05 0 0.088 0.087 0.089 0.086 0.093 104,140,000 9,239,845 0.0887 11,458 11,328 11,588 11,198 12,109 800 11,553 -3.30%
2010-01-04 0 0.091 0.091 0.092 0.085 0.099 239,355,000 22,192,195 0.0927 11,849 11,849 11,979 11,068 12,890 1,838 12,072 -2.15%
2009-12-31 0 0.093 0.093 0.094 0.073 0.096 646,815,000 56,396,605 0.0872 12,109 12,109 12,239 9,505 12,500 4,968 11,353 30.99%
2009-12-30 0 0.071 0.071 0.072 0.070 0.081 195,005,000 14,653,105 0.0751 9,245 9,245 9,375 9,114 10,547 1,498 9,784.0 -11.25%
2009-12-29 0 0.080 0.078 0.080 0.078 0.091 168,190,000 14,306,945 0.0851 10,417 10,156 10,417 10,156 11,849 1,292 11,076 -11.11%
2009-12-28 0 0.090 0.090 0.091 0.089 0.092 12,700,000 1,144,645 0.0901 11,719 11,719 11,849 11,588 11,979 98 11,735 1.12%
2009-12-24 0 0.089 0.089 0.090 0.088 0.090 12,405,000 1,099,070 0.0886 11,588 11,588 11,719 11,458 11,719 95 11,536 0.00%
2009-12-23 0 0.089 0.089 0.091 0.084 0.091 17,950,000 1,574,050 0.0877 11,588 11,588 11,849 10,937 11,849 138 11,418 -2.20%
2009-12-22 0 0.091 0.091 0.092 0.087 0.095 24,790,000 2,279,460 0.0920 11,849 11,849 11,979 11,328 12,370 190 11,973 2.25%
2009-12-21 0 0.089 0.088 0.089 0.086 0.096 30,366,500 2,671,920 0.0880 11,588 11,458 11,588 11,198 12,500 233 11,457 -3.26%
2009-12-18 0 0.092 0.090 0.092 0.085 0.094 17,715,000 1,577,990 0.0891 11,979 11,719 11,979 11,068 12,239 136 11,598 -2.13%
2009-12-17 0 0.094 0.092 0.094 0.090 0.102 32,065,000 3,007,725 0.0938 12,239 11,979 12,239 11,719 13,281 246 12,214 -6.93%
2009-12-16 0 0.101 0.100 0.101 0.100 0.105 31,980,000 3,272,150 0.1023 13,151 13,021 13,151 13,021 13,672 246 13,323 -2.88%
2009-12-15 0 0.104 0.102 0.104 0.101 0.112 42,205,000 4,429,795 0.1050 13,542 13,281 13,542 13,151 14,583 324 13,666 -6.31%
2009-12-14 0 0.111 0.110 0.112 0.111 0.118 57,130,000 6,452,440 0.1129 14,453 14,323 14,583 14,453 15,364 439 14,706 -5.93%
2009-12-11 0 0.118 0.117 0.119 0.115 0.121 72,945,000 8,601,190 0.1179 15,364 15,234 15,495 14,974 15,755 560 15,353 1.72%
2009-12-10 0 0.116 0.114 0.116 0.114 0.119 28,950,000 3,373,240 0.1165 15,104 14,844 15,104 14,844 15,495 222 15,172 0.00%
2009-12-09 0 0.116 0.115 0.116 0.112 0.122 52,810,000 6,184,395 0.1171 15,104 14,974 15,104 14,583 15,885 406 15,248 1.75%
2009-12-08 0 0.114 0.114 0.115 0.114 0.118 15,500,000 1,786,350 0.1152 14,844 14,844 14,974 14,844 15,364 119 15,006 0.00%
2009-12-07 0 0.114 0.114 0.116 0.111 0.121 66,105,000 7,714,935 0.1167 14,844 14,844 15,104 14,453 15,755 508 15,196 1.79%
2009-12-04 0 0.112 0.111 0.112 0.111 0.113 31,410,000 3,514,725 0.1119 14,583 14,453 14,583 14,453 14,713 241 14,570 0.90%
2009-12-03 0 0.111 0.111 0.112 0.111 0.115 59,775,000 6,821,680 0.1141 14,453 14,453 14,583 14,453 14,974 459 14,860 -1.77%
2009-12-02 0 0.113 0.112 0.113 0.111 0.115 11,840,000 1,337,150 0.1129 14,713 14,583 14,713 14,453 14,974 91 14,705 0.89%
2009-12-01 0 0.112 0.110 0.112 0.110 0.115 24,920,000 2,781,945 0.1116 14,583 14,323 14,583 14,323 14,974 191 14,536 -2.61%
2009-11-30 0 0.115 0.114 0.115 0.113 0.117 6,822,500 778,023 0.1140 14,974 14,844 14,974 14,713 15,234 52 14,848 1.77%
2009-11-27 0 0.113 0.113 0.114 0.112 0.115 14,945,000 1,698,880 0.1137 14,713 14,713 14,844 14,583 14,974 115 14,801 -2.59%
2009-11-26 0 0.116 0.115 0.116 0.114 0.119 12,545,000 1,447,795 0.1154 15,104 14,974 15,104 14,844 15,495 96 15,027 -1.69%
2009-11-25 0 0.118 0.118 0.119 0.116 0.123 13,400,000 1,588,640 0.1186 15,364 15,364 15,495 15,104 16,015 103 15,437 -3.28%
2009-11-24 0 0.122 0.120 0.123 0.118 0.127 53,795,000 6,553,280 0.1218 15,885 15,625 16,015 15,364 16,536 413 15,862 3.39%
2009-11-23 0 0.118 0.116 0.118 0.113 0.119 14,675,000 1,719,575 0.1172 15,364 15,104 15,364 14,713 15,495 113 15,257 3.51%
2009-11-20 0 0.114 0.114 0.115 0.113 0.116 7,840,000 894,980 0.1142 14,844 14,844 14,974 14,713 15,104 60 14,864 -0.87%
2009-11-19 0 0.115 0.115 0.117 0.113 0.119 10,712,500 1,248,493 0.1165 14,974 14,974 15,234 14,713 15,495 82 15,175 0.00%
2009-11-18 0 0.115 0.115 0.116 0.115 0.118 10,585,000 1,222,840 0.1155 14,974 14,974 15,104 14,974 15,364 81 15,042 -1.71%
2009-11-17 0 0.117 0.116 0.119 0.112 0.125 45,790,000 5,400,905 0.1179 15,234 15,104 15,495 14,583 16,276 352 15,358 1.74%
2009-11-16 0 0.115 0.115 0.116 0.114 0.118 9,710,000 1,123,430 0.1157 14,974 14,974 15,104 14,844 15,364 75 15,065 0.88%
2009-11-13 0 0.114 0.115 0.116 0.114 0.123 20,930,000 2,480,200 0.1185 14,844 14,974 15,104 14,844 16,015 161 15,429 -3.39%
2009-11-12 0 0.118 0.118 0.120 0.112 0.120 21,435,000 2,507,965 0.1170 15,364 15,364 15,625 14,583 15,625 165 15,235 3.51%
2009-11-11 0 0.114 0.113 0.114 0.113 0.115 9,675,000 1,105,555 0.1143 14,844 14,713 14,844 14,713 14,974 74 14,879 0.88%
2009-11-10 0 0.113 0.111 0.114 0.110 0.115 17,475,000 1,964,770 0.1124 14,713 14,453 14,844 14,323 14,974 134 14,640 1.80%
2009-11-09 0 0.111 0.110 0.112 0.110 0.114 13,400,000 1,497,835 0.1118 14,453 14,323 14,583 14,323 14,844 103 14,554 -0.89%
2009-11-06 0 0.112 0.112 0.113 0.110 0.115 33,690,000 3,770,205 0.1119 14,583 14,583 14,713 14,323 14,974 259 14,571 -0.88%
2009-11-05 0 0.113 0.112 0.113 0.110 0.114 15,085,000 1,686,235 0.1118 14,713 14,583 14,713 14,323 14,844 116 14,555 0.00%
2009-11-04 0 0.113 0.113 0.115 0.113 0.116 17,460,000 2,003,215 0.1147 14,713 14,713 14,974 14,713 15,104 134 14,939 -2.59%
2009-11-03 0 0.116 0.115 0.116 0.110 0.117 19,165,000 2,183,890 0.1140 15,104 14,974 15,104 14,323 15,234 147 14,837 3.57%
2009-11-02 0 0.112 0.112 0.116 0.112 0.121 102,740,000 11,892,990 0.1158 14,583 14,583 15,104 14,583 15,755 789 15,072 -7.44%
2009-10-30 0 0.121 0.122 0.123 0.119 0.125 8,755,000 1,057,110 0.1207 15,755 15,885 16,015 15,495 16,276 67 15,722 1.68%
2009-10-29 0 0.119 0.119 0.121 0.119 0.122 11,665,000 1,402,480 0.1202 15,495 15,495 15,755 15,495 15,885 90 15,655 -2.46%
2009-10-28 0 0.122 0.121 0.123 0.119 0.124 16,225,000 1,973,385 0.1216 15,885 15,755 16,015 15,495 16,146 125 15,837 0.83%
2009-10-27 0 0.121 0.120 0.121 0.118 0.127 20,975,000 2,531,705 0.1207 15,755 15,625 15,755 15,364 16,536 161 15,716 -0.82%
2009-10-23 0 0.122 0.122 0.123 0.121 0.125 56,720,000 6,971,345 0.1229 15,885 15,885 16,015 15,755 16,276 436 16,003 0.83%
2009-10-22 0 0.121 0.120 0.122 0.118 0.126 36,570,000 4,455,055 0.1218 15,755 15,625 15,885 15,364 16,406 281 15,862 -3.20%
2009-10-21 0 0.125 0.124 0.125 0.124 0.127 62,112,500 7,762,748 0.1250 16,276 16,146 16,276 16,146 16,536 477 16,273 -1.57%
2009-10-20 0 0.127 0.126 0.127 0.124 0.130 85,345,000 10,695,475 0.1253 16,536 16,406 16,536 16,146 16,927 655 16,318 -1.55%
2009-10-19 0 0.129 0.129 0.130 0.129 0.132 10,085,000 1,316,095 0.1305 16,797 16,797 16,927 16,797 17,187 77 16,992 0.00%
2009-10-16 0 0.129 0.128 0.129 0.129 0.132 6,400,000 836,970 0.1308 16,797 16,666 16,797 16,797 17,187 49 17,028 -0.77%
2009-10-15 0 0.130 0.129 0.130 0.128 0.131 18,055,000 2,343,160 0.1298 16,927 16,797 16,927 16,666 17,057 139 16,898 1.56%
2009-10-14 0 0.128 0.127 0.130 0.121 0.130 15,825,000 2,035,165 0.1286 16,666 16,536 16,927 15,755 16,927 122 16,745 0.79%
2009-10-13 0 0.127 0.127 0.128 0.127 0.131 20,120,000 2,581,760 0.1283 16,536 16,536 16,666 16,536 17,057 155 16,708 -2.31%
2009-10-12 0 0.130 0.130 0.131 0.124 0.132 28,705,000 3,689,730 0.1285 16,927 16,927 17,057 16,146 17,187 220 16,737 4.00%
2009-10-09 0 0.125 0.124 0.125 0.118 0.127 22,070,000 2,734,000 0.1239 16,276 16,146 16,276 15,364 16,536 169 16,130 5.93%
2009-10-08 0 0.118 0.117 0.118 0.117 0.120 17,345,000 2,058,050 0.1187 15,364 15,234 15,364 15,234 15,625 133 15,450 -1.67%
2009-10-07 0 0.120 0.118 0.121 0.117 0.122 11,680,000 1,384,870 0.1186 15,625 15,364 15,755 15,234 15,885 90 15,438 0.84%
2009-10-06 0 0.119 0.117 0.119 0.115 0.120 19,795,000 2,313,655 0.1169 15,495 15,234 15,495 14,974 15,625 152 15,219 -0.83%
2009-10-05 0 0.120 0.118 0.120 0.114 0.120 26,895,000 3,088,200 0.1148 15,625 15,364 15,625 14,844 15,625 207 14,951 2.56%
2009-10-02 0 0.117 0.116 0.119 0.111 0.120 21,370,000 2,458,975 0.1151 15,234 15,104 15,495 14,453 15,625 164 14,982 -2.50%
2009-09-30 0 0.120 0.119 0.120 0.107 0.123 61,174,000 7,091,110 0.1159 15,625 15,495 15,625 13,932 16,015 470 15,093 -0.83%
2009-09-29 0 0.121 0.121 0.122 0.116 0.127 8,960,000 1,093,080 0.1220 15,755 15,755 15,885 15,104 16,536 69 15,885 -1.63%
2009-09-28 0 0.123 0.124 0.125 0.123 0.127 31,890,000 4,015,045 0.1259 16,015 16,146 16,276 16,015 16,536 245 16,393 -2.38%
2009-09-25 0 0.126 0.126 0.127 0.123 0.127 47,095,000 5,913,295 0.1256 16,406 16,406 16,536 16,015 16,536 362 16,349 0.80%
2009-09-24 0 0.125 0.124 0.125 0.123 0.128 49,780,000 6,222,930 0.1250 16,276 16,146 16,276 16,015 16,666 382 16,277 -3.85%
2009-09-23 0 0.130 0.127 0.130 0.125 0.130 46,860,000 6,003,215 0.1281 16,927 16,536 16,927 16,276 16,927 360 16,681 2.36%
2009-09-22 0 0.127 0.127 0.128 0.126 0.131 48,995,000 6,257,720 0.1277 16,536 16,536 16,666 16,406 17,057 376 16,630 -2.31%
2009-09-21 0 0.130 0.129 0.130 0.126 0.133 85,130,000 11,076,625 0.1301 16,927 16,797 16,927 16,406 17,318 654 16,942 0.00%
2009-09-18 0 0.130 0.130 0.131 0.127 0.135 71,180,000 9,282,390 0.1304 16,927 16,927 17,057 16,536 17,578 547 16,980 -3.70%
2009-09-17 0 0.135 0.134 0.135 0.134 0.143 32,505,000 4,466,565 0.1374 17,578 17,448 17,578 17,448 18,620 250 17,892 -1.46%
2009-09-16 0 0.137 0.137 0.138 0.131 0.139 123,565,000 16,725,775 0.1354 17,838 17,838 17,969 17,057 18,099 949 17,625 5.38%
2009-09-15 0 0.130 0.128 0.130 0.123 0.132 40,835,000 5,258,615 0.1288 16,927 16,666 16,927 16,015 17,187 314 16,768 4.84%
2009-09-14 0 0.124 0.123 0.125 0.118 0.127 39,505,000 4,846,855 0.1227 16,146 16,015 16,276 15,364 16,536 303 15,975 -1.59%
2009-09-11 0 0.126 0.125 0.126 0.124 0.127 37,600,000 4,717,900 0.1255 16,406 16,276 16,406 16,146 16,536 289 16,338 -1.56%
2009-09-10 0 0.128 0.127 0.128 0.127 0.136 55,280,000 7,164,180 0.1296 16,666 16,536 16,666 16,536 17,708 425 16,875 -3.03%
2009-09-09 0 0.132 0.132 0.133 0.130 0.140 51,025,000 6,798,605 0.1332 17,187 17,187 17,318 16,927 18,229 392 17,349 -5.04%
2009-09-08 0 0.139 0.138 0.139 0.135 0.144 57,750,000 8,011,060 0.1387 18,099 17,969 18,099 17,578 18,750 444 18,062 2.21%
2009-09-07 0 0.136 0.134 0.135 0.133 0.138 31,575,000 4,285,120 0.1357 17,708 17,448 17,578 17,318 17,969 242 17,671 2.26%
2009-09-04 0 0.133 0.132 0.133 0.130 0.137 16,865,000 2,241,470 0.1329 17,318 17,187 17,318 16,927 17,838 130 17,305 -1.48%
2009-09-03 0 0.135 0.134 0.135 0.128 0.139 23,440,000 3,172,620 0.1354 17,578 17,448 17,578 16,666 18,099 180 17,624 5.47%
2009-09-02 0 0.128 0.128 0.129 0.122 0.129 27,660,000 3,511,760 0.1270 16,666 16,666 16,797 15,885 16,797 212 16,531 -2.29%
2009-09-01 0 0.131 0.132 0.133 0.125 0.135 23,750,000 3,101,280 0.1306 17,057 17,187 17,318 16,276 17,578 182 17,002 1.55%
2009-08-31 0 0.129 0.129 0.130 0.126 0.139 63,310,000 8,254,620 0.1304 16,797 16,797 16,927 16,406 18,099 486 16,977 -6.52%
2009-08-28 0 0.138 0.138 0.139 0.134 0.140 35,375,000 4,853,035 0.1372 17,969 17,969 18,099 17,448 18,229 272 17,863 -0.72%
2009-08-27 0 0.139 0.139 0.141 0.138 0.145 31,825,000 4,484,945 0.1409 18,099 18,099 18,359 17,969 18,880 244 18,349 -4.14%
2009-08-26 0 0.145 0.144 0.146 0.141 0.148 37,875,000 5,441,620 0.1437 18,880 18,750 19,010 18,359 19,271 291 18,707 0.00%
2009-08-25 0 0.145 0.145 0.146 0.134 0.146 75,195,000 10,487,175 0.1395 18,880 18,880 19,010 17,448 19,010 578 18,159 0.00%
2009-08-24 0 0.145 0.141 0.145 0.141 0.165 112,365,000 16,938,600 0.1507 18,880 18,359 18,880 18,359 21,484 863 19,628 -5.84%
2009-08-21 0 0.154 0.153 0.154 0.138 0.159 173,575,000 26,349,755 0.1518 20,052 19,922 20,052 17,969 20,703 1,333 19,766 11.59%
2009-08-20 0 0.138 0.137 0.138 0.133 0.144 95,835,000 13,312,730 0.1389 17,969 17,838 17,969 17,318 18,750 736 18,087 2.22%
2009-08-19 0 0.135 0.132 0.134 0.130 0.190 302,825,000 45,107,880 0.1490 17,578 17,187 17,448 16,927 24,739 2,326 19,395 -29.69%
2009-08-18 1 - - - - - 0 0 - 25,000 - - - - 0 - 0.00%
2009-08-17 1 - - - - - 0 0 - 25,000 - - - - 0 - 0.00%
2009-08-14 0 0.192 0.192 0.193 0.187 0.201 125,247,030 24,170,547 0.1930 25,000 25,000 25,130 24,349 26,172 962 25,128 -0.52%
2009-08-13 0 0.193 0.193 0.194 0.175 0.197 307,065,000 57,133,370 0.1861 25,130 25,130 25,260 22,786 25,651 2,358 24,227 8.43%
2009-08-12 0 0.178 0.178 0.179 0.160 0.180 237,490,000 40,795,880 0.1718 23,177 23,177 23,307 20,833 23,437 1,824 22,367 10.56%
2009-08-11 0 0.161 0.161 0.162 0.160 0.168 47,400,000 7,731,110 0.1631 20,963 20,963 21,093 20,833 21,875 364 21,237 -1.23%
2009-08-10 0 0.163 0.161 0.162 0.158 0.170 85,575,000 14,013,630 0.1638 21,224 20,963 21,093 20,573 22,135 657 21,322 1.88%
2009-08-07 0 0.160 0.159 0.161 0.151 0.168 235,670,000 38,360,590 0.1628 20,833 20,703 20,963 19,661 21,875 1,810 21,194 5.96%
2009-08-06 0 0.151 0.149 0.151 0.148 0.153 38,685,000 5,815,095 0.1503 19,661 19,401 19,661 19,271 19,922 297 19,573 0.67%
2009-08-05 0 0.150 0.148 0.150 0.145 0.156 63,785,000 9,569,725 0.1500 19,531 19,271 19,531 18,880 20,312 490 19,535 1.35%
2009-08-04 0 0.148 0.148 0.149 0.142 0.160 146,790,000 22,081,170 0.1504 19,271 19,271 19,401 18,489 20,833 1,127 19,587 -2.63%
2009-08-03 0 0.152 0.152 0.153 0.129 0.156 328,500,000 47,419,225 0.1444 19,791 19,791 19,922 16,797 20,312 2,523 18,795 22.58%
2009-07-31 0 0.124 0.123 0.127 0.122 0.135 260,615,000 33,899,565 0.1301 16,146 16,015 16,536 15,885 17,578 2,002 16,937 0.00%
2009-07-30 0 0.124 0.124 0.125 0.116 0.147 472,220,000 61,302,470 0.1298 16,146 16,146 16,276 15,104 19,140 3,627 16,903 7.83%
2009-07-29 0 0.115 0.111 0.113 0.112 0.137 198,190,000 24,947,060 0.1259 14,974 14,453 14,713 14,583 17,838 1,522 16,390 -11.54%
2009-07-28 0 0.130 0.128 0.131 0.125 0.171 321,500,000 46,558,305 0.1448 16,927 16,666 17,057 16,276 22,265 2,469 18,856 -19.75%
2009-07-27 0 0.162 0.159 0.160 0.142 0.168 190,445,000 30,346,570 0.1593 21,093 20,703 20,833 18,489 21,875 1,463 20,748 15.71%
2009-07-24 0 0.140 0.140 0.141 0.126 0.142 97,210,000 12,944,720 0.1332 18,229 18,229 18,359 16,406 18,489 747 17,339 12.90%
2009-07-23 0 0.124 0.124 0.126 0.123 0.129 20,868,000 2,620,935 0.1256 16,146 16,146 16,406 16,015 16,797 160 16,353 0.81%
2009-07-22 0 0.123 0.123 0.124 0.120 0.129 35,700,500 4,427,270 0.1240 16,015 16,015 16,146 15,625 16,797 274 16,147 4.24%
2009-07-21 0 0.118 0.118 0.121 0.114 0.122 17,800,000 2,084,070 0.1171 15,364 15,364 15,755 14,844 15,885 137 15,245 -0.84%
2009-07-20 0 0.119 0.118 0.119 0.116 0.127 36,240,000 4,378,270 0.1208 15,495 15,364 15,495 15,104 16,536 278 15,731 -5.56%
2009-07-17 0 0.126 0.124 0.127 0.120 0.127 27,750,000 3,424,675 0.1234 16,406 16,146 16,536 15,625 16,536 213 16,069 -0.79%
2009-07-16 0 0.127 0.126 0.128 0.125 0.133 24,355,000 3,116,680 0.1280 16,536 16,406 16,666 16,276 17,318 187 16,662 -0.78%
2009-07-15 0 0.128 0.127 0.128 0.124 0.129 13,155,000 1,678,735 0.1276 16,666 16,536 16,666 16,146 16,797 101 16,616 0.79%
2009-07-14 0 0.127 0.127 0.128 0.126 0.132 30,355,000 3,904,180 0.1286 16,536 16,536 16,666 16,406 17,187 233 16,747 1.60%
2009-07-13 0 0.125 0.123 0.125 0.118 0.136 54,365,000 6,888,860 0.1267 16,276 16,015 16,276 15,364 17,708 418 16,499 -7.41%
2009-07-10 0 0.135 0.135 0.136 0.134 0.142 55,275,030 7,595,509 0.1374 17,578 17,578 17,708 17,448 18,489 425 17,892 1.50%
2009-07-09 0 0.133 0.133 0.135 0.124 0.138 71,715,000 9,566,615 0.1334 17,318 17,318 17,578 16,146 17,969 551 17,369 7.26%
2009-07-08 0 0.124 0.124 0.126 0.117 0.133 110,310,000 13,850,695 0.1256 16,146 16,146 16,406 15,234 17,318 847 16,349 0.00%
2009-07-07 0 0.124 0.124 0.125 0.099 0.126 812,515,000 81,917,805 0.1008 16,146 16,146 16,276 12,890 16,406 6,240 13,127 13.76%
2009-07-06 0 0.109 0.109 0.110 0.093 0.115 173,210,000 18,505,315 0.1068 14,193 14,193 14,323 12,109 14,974 1,330 13,911 19.78%
2009-07-03 0 0.091 0.090 0.095 0.090 0.104 41,560,000 3,926,150 0.0945 11,849 11,719 12,370 11,719 13,542 319 12,301 -9.00%
2009-07-02 0 0.100 0.099 0.101 0.095 0.124 32,475,000 3,359,955 0.1035 13,021 12,890 13,151 12,370 16,146 249 13,472 -8.26%
2009-06-30 0 0.109 0.109 0.110 0.108 0.130 40,550,000 4,680,405 0.1154 14,193 14,193 14,323 14,062 16,927 311 15,029 -15.50%
2009-06-29 0 0.129 0.127 0.129 0.118 0.137 37,575,000 4,894,660 0.1303 16,797 16,536 16,797 15,364 17,838 289 16,961 -0.77%
2009-06-26 1 - - - - - 0 0 - 16,927 - - - - 0 - 0.00%
2009-06-25 1 - - - - - 0 0 - 16,927 - - - - 0 - 0.00%
2009-06-24 1 - - - - - 0 0 - 16,927 - - - - 0 - 0.00%
2009-06-23 1 - - - - - 0 0 - 16,927 - - - - 0 - 0.00%
2009-06-22 0 0.130 0.129 0.130 0.125 0.133 13,640,000 1,768,530 0.1297 16,927 16,797 16,927 16,276 17,318 105 16,882 0.78%
2009-06-19 0 0.129 0.128 0.130 0.120 0.137 38,762,500 4,998,995 0.1290 16,797 16,666 16,927 15,625 17,838 298 16,792 -3.73%
2009-06-18 0 0.134 0.134 0.135 0.133 0.147 93,925,000 12,758,945 0.1358 17,448 17,448 17,578 17,318 19,140 721 17,688 -6.29%
2009-06-17 0 0.143 0.142 0.145 0.137 0.150 100,290,000 14,251,770 0.1421 18,620 18,489 18,880 17,838 19,531 770 18,503 -4.03%
2009-06-16 0 0.149 0.149 0.150 0.145 0.158 117,960,000 17,819,470 0.1511 19,401 19,401 19,531 18,880 20,573 906 19,670 0.68%
2009-06-15 0 0.148 0.146 0.148 0.146 0.160 67,160,000 10,264,435 0.1528 19,271 19,010 19,271 19,010 20,833 516 19,900 -6.92%
2009-06-12 0 0.159 0.158 0.159 0.156 0.187 585,395,000 97,335,680 0.1663 20,703 20,573 20,703 20,312 24,349 4,496 21,650 12.77%
2009-06-11 1 - - - - - 0 0 - 18,359 - - - - 0 - 0.00%
2009-06-10 1 - - - - - 0 0 - 18,359 - - - - 0 - 0.00%
2009-06-09 1 - - - - - 0 0 - 18,359 - - - - 0 - 0.00%
2009-06-08 1 - - - - - 0 0 - 18,359 - - - - 0 - 0.00%
2009-06-05 1 - - - - - 0 0 - 18,359 - - - - 0 - 0.00%
2009-06-04 0 0.141 0.139 0.141 0.136 0.144 13,205,000 1,849,105 0.1400 18,359 18,099 18,359 17,708 18,750 101 18,233 0.71%
2009-06-03 0 0.140 0.139 0.141 0.136 0.145 30,140,000 4,251,585 0.1411 18,229 18,099 18,359 17,708 18,880 231 18,367 4.48%
2009-06-02 0 0.134 0.132 0.135 0.132 0.155 51,660,000 7,340,465 0.1421 17,448 17,187 17,578 17,187 20,182 397 18,501 -11.26%
2009-06-01 0 0.151 0.151 0.153 0.150 0.165 37,220,000 5,817,050 0.1563 19,661 19,661 19,922 19,531 21,484 286 20,350 -1.31%
2009-05-29 0 0.153 0.153 0.156 0.145 0.162 50,105,000 7,733,645 0.1543 19,922 19,922 20,312 18,880 21,093 385 20,097 2.68%
2009-05-27 0 0.149 0.148 0.149 0.143 0.160 92,945,000 13,985,550 0.1505 19,401 19,271 19,401 18,620 20,833 714 19,592 5.67%
2009-05-26 0 0.141 0.140 0.141 0.138 0.145 110,165,000 15,388,525 0.1397 18,359 18,229 18,359 17,969 18,880 846 18,188 0.00%
2009-05-25 0 0.141 0.140 0.141 0.134 0.175 571,695,000 78,356,200 0.1371 18,359 18,229 18,359 17,448 22,786 4,391 17,846 -14.55%
2009-05-22 1 - - - - - 0 0 - 21,484 - - - - 0 - 0.00%
2009-05-21 1 - - - - - 0 0 - 21,484 - - - - 0 - 0.00%
2009-05-20 1 0.165 0.164 0.170 0.141 0.181 83,245,000 13,557,245 0.1629 21,484 21,354 22,135 18,359 23,567 639 21,205 25.95%
2009-05-19 0 0.131 0.131 0.132 0.122 0.134 23,730,000 3,040,775 0.1281 17,057 17,057 17,187 15,885 17,448 182 16,685 7.38%
2009-05-18 0 0.122 0.122 0.123 0.105 0.128 38,800,000 4,621,460 0.1191 15,885 15,885 16,015 13,672 16,666 298 15,509 11.93%
2009-05-15 0 0.109 0.112 0.113 0.107 0.113 5,040,000 555,190 0.1102 14,193 14,583 14,713 13,932 14,713 39 14,343 3.81%
2009-05-14 0 0.105 0.105 0.110 0.103 0.105 1,180,000 122,920 0.1042 13,672 13,672 14,323 13,411 13,672 9 13,564 -3.67%
2009-05-13 0 0.109 0.109 0.110 0.108 0.116 17,530,000 1,943,220 0.1109 14,193 14,193 14,323 14,062 15,104 135 14,434 0.93%
2009-05-12 0 0.108 0.105 0.108 0.100 0.112 10,245,000 1,108,585 0.1082 14,062 13,672 14,062 13,021 14,583 79 14,089 0.00%
2009-05-11 0 0.108 0.103 0.108 0.108 0.127 15,900,000 1,811,355 0.1139 14,062 13,411 14,062 14,062 16,536 122 14,833 -2.70%
2009-05-08 0 0.111 0.110 0.113 0.101 0.116 5,195,000 568,570 0.1094 14,453 14,323 14,713 13,151 15,104 40 14,251 8.82%
2009-05-07 0 0.102 0.101 0.103 0.100 0.106 3,200,000 327,110 0.1022 13,281 13,151 13,411 13,021 13,802 25 13,310 -0.97%
2009-05-06 0 0.103 0.100 0.104 0.100 0.104 1,680,000 172,170 0.1025 13,411 13,021 13,542 13,021 13,542 13 13,344 0.00%
2009-05-05 0 0.103 0.100 0.104 0.101 0.106 903,414 93,715 0.1037 13,411 13,021 13,542 13,151 13,802 7 13,507 -0.96%
2009-05-04 0 0.104 0.100 0.104 0.100 0.104 1,075,000 109,250 0.1016 13,542 13,021 13,542 13,021 13,542 8 13,233 7.22%
2009-04-30 0 0.097 0.095 0.097 0.098 0.109 740,000 73,015 0.0987 12,630 12,370 12,630 12,760 14,193 6 12,847 -2.02%
2009-04-29 0 0.099 0.099 0.100 0.087 0.099 705,000 62,225 0.0883 12,890 12,890 13,021 11,328 12,890 5 11,492 8.79%
2009-04-28 0 0.091 0.087 0.094 0.091 0.091 100,000 9,100 0.0910 11,849 11,328 12,239 11,849 11,849 1 11,849 1.11%
2009-04-27 0 0.090 0.088 0.099 0.090 0.100 450,000 42,500 0.0944 11,719 11,458 12,890 11,719 13,021 3 12,297 -15.09%
2009-04-24 0 0.106 0.106 0.107 0.100 0.112 2,630,000 280,835 0.1068 13,802 13,802 13,932 13,021 14,583 20 13,904 6.00%
2009-04-23 0 0.100 0.099 0.102 0.100 0.102 1,100,000 111,880 0.1017 13,021 12,890 13,281 13,021 13,281 8 13,243 1.01%
2009-04-22 0 0.099 0.097 0.103 0.099 0.104 2,895,000 291,750 0.1008 12,890 12,630 13,411 12,890 13,542 22 13,122 -10.00%
2009-04-21 0 0.110 0.101 0.110 0.095 0.110 765,000 76,975 0.1006 14,323 13,151 14,323 12,370 14,323 6 13,102 3.77%
2009-04-20 0 0.106 0.104 0.106 0.104 0.115 1,485,000 164,755 0.1109 13,802 13,542 13,802 13,542 14,974 11 14,446 0.95%
2009-04-17 0 0.105 0.105 0.108 0.105 0.113 4,955,000 547,025 0.1104 13,672 13,672 14,062 13,672 14,713 38 14,375 -4.55%
2009-04-16 0 0.110 0.109 0.110 0.105 0.111 5,900,000 641,610 0.1087 14,323 14,193 14,323 13,672 14,453 45 14,160 0.00%
2009-04-15 0 0.110 0.111 0.112 0.100 0.115 47,930,000 4,953,115 0.1033 14,323 14,453 14,583 13,021 14,974 368 13,456 -5.98%
2009-04-14 0 0.117 0.113 0.118 0.083 0.118 5,030,000 530,935 0.1056 15,234 14,713 15,364 10,807 15,364 39 13,744 39.29%
2009-04-09 0 0.084 0.081 0.084 0.086 0.086 90,000 7,740 0.0860 10,937 10,547 10,937 11,198 11,198 1 11,198 -2.33%
2009-04-08 0 0.086 0.085 0.090 0.086 0.089 260,000 22,540 0.0867 11,198 11,068 11,719 11,198 11,588 2 11,288 -3.37%
2009-04-07 0 0.089 0.089 0.093 0.086 0.090 400,000 34,870 0.0872 11,588 11,588 12,109 11,198 11,719 3 11,351 -7.29%
2009-04-06 0 0.096 0.083 0.119 0.082 0.096 100,000 8,900 0.0890 12,500 10,807 15,495 10,677 12,500 1 11,588 11.63%
2009-04-03 0 0.086 0.080 0.086 0.086 0.086 100,000 8,600 0.0860 11,198 10,417 11,198 11,198 11,198 1 11,198 1.18%
2009-04-02 0 0.085 0.078 0.085 0.080 0.085 2,350,000 193,200 0.0822 11,068 10,156 11,068 10,417 11,068 18 10,705 3.66%
2009-04-01 0 0.082 0.081 0.083 0.081 0.082 400,000 32,600 0.0815 10,677 10,547 10,807 10,547 10,677 3 10,612 1.23%
2009-03-31 0 0.081 0.070 0.081 - - 0 0 - 10,547 9,114 10,547 - - 0 - 0.00%
2009-03-30 0 0.081 0.076 0.081 - - 0 0 - 10,547 9,896 10,547 - - 0 - -2.41%
2009-03-27 0 0.083 0.077 0.089 - - 0 0 - 10,807 10,026 11,588 - - 0 - 0.00%
2009-03-26 0 0.083 0.080 0.089 0.077 0.085 1,350,000 109,330 0.0810 10,807 10,417 11,588 10,026 11,068 10 10,545 5.06%
2009-03-25 0 0.079 0.072 0.079 - - 0 0 - 10,286 9,375 10,286 - - 0 - 0.00%
2009-03-24 0 0.079 0.077 0.085 0.077 0.085 700,000 55,900 0.0799 10,286 10,026 11,068 10,026 11,068 5 10,398 5.33%
2009-03-23 0 0.075 0.071 0.093 0.075 0.075 70,000 5,250 0.0750 9,766 9,245 12,109 9,766 9,766 1 9,765.5 0.00%
2009-03-20 0 0.075 0.075 0.093 0.075 0.075 400,000 30,000 0.0750 9,766 9,766 12,109 9,766 9,766 3 9,765.5 -9.64%
2009-03-19 0 0.083 0.074 0.096 - - 0 0 - 10,807 9,635 12,500 - - 0 - 0.00%
2009-03-18 0 0.083 0.079 0.096 - - 0 0 - 10,807 10,286 12,500 - - 0 - 0.00%
2009-03-17 0 0.083 0.080 0.095 - - 0 0 - 10,807 10,417 12,370 - - 0 - 0.00%
2009-03-16 0 0.083 0.077 0.095 - - 0 0 - 10,807 10,026 12,370 - - 0 - 0.00%
2009-03-13 0 0.083 0.081 0.095 - - 0 0 - 10,807 10,547 12,370 - - 0 - 0.00%
2009-03-12 0 0.083 0.083 0.095 0.083 0.086 700,000 58,425 0.0835 10,807 10,807 12,370 10,807 11,198 5 10,868 -3.49%
2009-03-11 0 0.086 0.086 0.098 0.086 0.086 870,000 79,140 0.0910 11,198 11,198 12,760 11,198 11,198 7 11,844 1.18%
2009-03-10 0 0.085 0.085 0.109 0.085 0.088 140,000 12,110 0.0865 11,068 11,068 14,193 11,068 11,458 1 11,263 -4.49%
2009-03-09 0 0.089 0.086 0.105 - - 0 0 - 11,588 11,198 13,672 - - 0 - 0.00%
2009-03-06 0 0.089 0.087 0.095 - - 200,000 17,600 0.0880 11,588 11,328 12,370 - - 2 11,458 0.00%
2009-03-05 0 0.089 0.087 0.100 - - 0 0 - 11,588 11,328 13,021 - - 0 - 0.00%
2009-03-04 0 0.089 0.087 0.089 0.086 0.089 1,100,000 97,600 0.0887 11,588 11,328 11,588 11,198 11,588 8 11,553 -6.32%
2009-03-03 0 0.095 0.091 0.110 - - 0 0 - 12,370 11,849 14,323 - - 0 - 0.00%
2009-03-02 0 0.095 0.090 0.095 0.095 0.095 1,000,000 95,000 0.0950 12,370 11,719 12,370 12,370 12,370 8 12,370 5.56%
2009-02-27 0 0.090 0.088 0.111 - - 0 0 - 11,719 11,458 14,453 - - 0 - 0.00%
2009-02-26 0 0.090 0.086 0.109 - - 0 0 - 11,719 11,198 14,193 - - 0 - 0.00%
2009-02-25 0 0.090 0.090 0.104 0.090 0.090 1,185,000 106,650 0.0900 11,719 11,719 13,542 11,719 11,719 9 11,719 2.27%
2009-02-24 0 0.088 0.087 0.107 0.086 0.088 200,000 17,400 0.0870 11,458 11,328 13,932 11,198 11,458 2 11,328 -2.22%
2009-02-23 0 0.090 0.087 0.098 - - 0 0 - 11,719 11,328 12,760 - - 0 - 0.00%
2009-02-20 0 0.090 0.086 0.107 - - 0 0 - 11,719 11,198 13,932 - - 0 - 0.00%
2009-02-19 0 0.090 0.086 0.095 - - 0 0 - 11,719 11,198 12,370 - - 0 - 0.00%
2009-02-18 0 0.090 0.090 0.095 0.090 0.091 300,000 27,040 0.0901 11,719 11,719 12,370 11,719 11,849 2 11,736 0.00%
2009-02-17 0 0.090 0.086 0.102 0.090 0.090 610,000 54,900 0.0900 11,719 11,198 13,281 11,719 11,719 5 11,719 0.00%
2009-02-16 0 0.090 0.088 0.093 0.090 0.090 240,000 21,600 0.0900 11,719 11,458 12,109 11,719 11,719 2 11,719 0.00%
2009-02-13 0 0.090 0.087 0.095 0.090 0.095 400,000 37,500 0.0938 11,719 11,328 12,370 11,719 12,370 3 12,207 -3.23%
2009-02-12 0 0.093 0.090 0.093 0.090 0.093 300,000 27,300 0.0910 12,109 11,719 12,109 11,719 12,109 2 11,849 4.49%
2009-02-11 0 0.089 0.089 0.097 0.086 0.089 150,000 13,050 0.0870 11,588 11,588 12,630 11,198 11,588 1 11,328 3.49%
2009-02-10 0 0.086 0.085 0.093 - - 0 0 - 11,198 11,068 12,109 - - 0 - 0.00%
2009-02-09 0 0.086 0.083 0.093 - - 0 0 - 11,198 10,807 12,109 - - 0 - 0.00%
2009-02-06 0 0.086 0.086 0.093 0.086 0.086 5,000 430 0.0860 11,198 11,198 12,109 11,198 11,198 0 11,198 -3.37%
2009-02-05 0 0.089 0.085 0.093 - - 0 0 - 11,588 11,068 12,109 - - 0 - 0.00%
2009-02-04 0 0.089 0.089 0.095 - - 0 0 - 11,588 11,588 12,370 - - 0 - 2.30%
2009-02-03 0 0.087 0.087 0.095 0.087 0.095 1,975,000 180,225 0.0913 11,328 11,328 12,370 11,328 12,370 15 11,882 -3.33%
2009-02-02 0 0.090 0.086 0.095 - - 0 0 - 11,719 11,198 12,370 - - 0 - 0.00%
2009-01-30 0 0.090 0.089 0.094 0.090 0.090 200,000 18,000 0.0900 11,719 11,588 12,239 11,719 11,719 2 11,719 -7.22%
2009-01-29 0 0.097 0.091 0.097 - - 0 0 - 12,630 11,849 12,630 - - 0 - 0.00%
2009-01-23 0 0.097 0.094 0.097 0.097 0.098 1,080,000 105,460 0.0976 12,630 12,239 12,630 12,630 12,760 8 12,714 -14.91%
2009-01-22 0 0.114 0.096 0.114 0.103 0.118 1,020,000 111,570 0.1094 14,844 12,500 14,844 13,411 15,364 8 14,242 15.15%
2009-01-21 0 0.099 0.096 0.120 0.096 0.109 1,420,500 144,270 0.1016 12,890 12,500 15,625 12,500 14,193 11 13,224 -1.98%
2009-01-20 0 0.101 0.099 0.101 0.101 0.103 3,125,000 318,295 0.1019 13,151 12,890 13,151 13,151 13,411 24 13,262 -9.01%
2009-01-19 0 0.111 0.096 0.113 0.095 0.119 1,720,000 190,560 0.1108 14,453 12,500 14,713 12,370 15,495 13 14,426 2.78%
2009-01-16 0 0.108 0.106 0.108 0.092 0.108 915,000 84,300 0.0921 14,062 13,802 14,062 11,979 14,062 7 11,996 10.20%
2009-01-15 0 0.098 0.086 0.105 - - 0 0 - 12,760 11,198 13,672 - - 0 - 0.00%
2009-01-14 0 0.098 0.096 0.119 - - 0 0 - 12,760 12,500 15,495 - - 0 - 0.00%
2009-01-13 0 0.098 0.098 0.120 0.096 0.096 50,000 4,800 0.0960 12,760 12,760 15,625 12,500 12,500 0 12,500 -10.09%
2009-01-12 0 0.109 0.096 0.112 - - 0 0 - 14,193 12,500 14,583 - - 0 - 0.00%
2009-01-09 0 0.109 0.106 0.109 0.102 0.109 70,000 7,315 0.1045 14,193 13,802 14,193 13,281 14,193 1 13,607 1.87%
2009-01-08 0 0.107 0.105 0.107 0.101 0.116 2,390,000 261,830 0.1096 13,932 13,672 13,932 13,151 15,104 18 14,264 -6.96%
2009-01-07 0 0.115 0.101 0.115 0.099 0.115 595,000 61,285 0.1030 14,974 13,151 14,974 12,890 14,974 5 13,411 18.56%
2009-01-06 0 0.097 0.095 0.106 0.097 0.100 1,145,000 113,500 0.0991 12,630 12,370 13,802 12,630 13,021 9 12,907 -2.02%
2009-01-05 0 0.099 0.095 0.110 0.091 0.100 3,625,000 354,600 0.0978 12,890 12,370 14,323 11,849 13,021 28 12,737 8.79%
2009-01-02 0 0.091 0.085 0.091 0.091 0.091 60,000 5,460 0.0910 11,849 11,068 11,849 11,849 11,849 0 11,849 0.00%
2008-12-31 0 0.091 0.091 0.095 0.086 0.091 337,000 29,580 0.0878 11,849 11,849 12,370 11,198 11,849 3 11,429 0.00%
2008-12-30 0 0.091 0.086 0.092 0.086 0.091 900,000 78,400 0.0871 11,849 11,198 11,979 11,198 11,849 7 11,342 4.60%
2008-12-29 0 0.087 0.086 0.092 0.087 0.087 6,740,000 586,375 0.0870 11,328 11,198 11,979 11,328 11,328 52 11,328 1.16%
2008-12-24 0 0.086 0.086 0.098 0.086 0.086 5,060,000 435,160 0.0860 11,198 11,198 12,760 11,198 11,198 39 11,198 -1.15%
2008-12-23 0 0.087 0.087 0.095 0.086 0.087 5,460,000 469,920 0.0861 11,328 11,328 12,370 11,198 11,328 42 11,206 2.35%
2008-12-22 0 0.085 0.085 0.094 0.085 0.086 2,000,000 170,120 0.0851 11,068 11,068 12,239 11,068 11,198 15 11,075 -5.56%
2008-12-19 0 0.090 0.085 0.090 0.083 0.090 4,230,000 360,000 0.0851 11,719 11,068 11,719 10,807 11,719 32 11,081 5.88%
2008-12-18 0 0.085 0.082 0.085 0.085 0.088 11,820,000 1,004,850 0.0850 11,068 10,677 11,068 11,068 11,458 91 11,069 -1.16%
2008-12-17 0 0.086 0.082 0.086 0.081 0.091 15,930,000 1,369,785 0.0860 11,198 10,677 11,198 10,547 11,849 122 11,196 -2.27%
2008-12-16 0 0.088 0.082 0.088 0.092 0.092 5,000 460 0.0920 11,458 10,677 11,458 11,979 11,979 0 11,979 -2.22%
2008-12-15 0 0.090 0.082 0.090 - - 0 0 - 11,719 10,677 11,719 - - 0 - 0.00%
2008-12-12 0 0.090 0.087 0.090 0.081 0.092 665,000 56,670 0.0852 11,719 11,328 11,719 10,547 11,979 5 11,096 3.45%
2008-12-11 0 0.087 0.087 0.096 0.087 0.096 215,000 18,950 0.0881 11,328 11,328 12,500 11,328 12,500 2 11,476 -1.14%
2008-12-10 0 0.088 0.084 0.088 0.088 0.088 190,000 16,720 0.0880 11,458 10,937 11,458 11,458 11,458 1 11,458 3.53%
2008-12-09 0 0.085 0.084 0.085 0.085 0.088 1,415,000 124,520 0.0880 11,068 10,937 11,068 11,068 11,458 11 11,458 -4.49%
2008-12-08 0 0.089 0.083 0.089 0.085 0.090 550,000 48,750 0.0886 11,588 10,807 11,588 11,068 11,719 4 11,541 1.14%
2008-12-05 0 0.088 0.081 0.088 0.080 0.088 1,445,000 118,360 0.0819 11,458 10,547 11,458 10,417 11,458 11 10,665 7.32%
2008-12-04 0 0.082 0.082 0.087 0.080 0.080 5,000 400 0.0800 10,677 10,677 11,328 10,417 10,417 0 10,417 1.23%
2008-12-03 0 0.081 0.081 0.088 0.080 0.080 100,000 8,000 0.0800 10,547 10,547 11,458 10,417 10,417 1 10,417 1.25%
2008-12-02 0 0.080 0.080 0.087 - - 0 0 - 10,417 10,417 11,328 - - 0 - 0.00%
2008-12-01 0 0.080 0.080 0.090 0.080 0.080 500,000 40,000 0.0800 10,417 10,417 11,719 10,417 10,417 4 10,417 -4.76%
2008-11-28 0 0.084 0.082 0.090 0.084 0.085 150,000 12,650 0.0843 10,937 10,677 11,719 10,937 11,068 1 10,981 -1.18%
2008-11-27 0 0.085 0.077 0.085 0.085 0.085 50,000 4,250 0.0850 11,068 10,026 11,068 11,068 11,068 0 11,068 -4.49%
2008-11-26 0 0.089 0.078 0.089 0.090 0.090 100,000 9,000 0.0900 11,588 10,156 11,588 11,719 11,719 1 11,719 17.11%
2008-11-25 0 0.076 0.076 0.092 0.075 0.075 20,000 1,500 0.0750 9,896 9,896 11,979 9,766 9,766 0 9,765.5 -12.64%
2008-11-24 0 0.087 0.078 0.087 0.090 0.090 640,000 57,600 0.0900 11,328 10,156 11,328 11,719 11,719 5 11,719 16.00%
2008-11-21 0 0.075 0.072 0.075 0.072 0.078 930,000 68,510 0.0737 9,766 9,375 9,766 9,375 10,156 7 9,591.9 0.00%
2008-11-20 0 0.075 0.075 0.080 0.073 0.075 930,000 68,835 0.0740 9,766 9,766 10,417 9,505 9,766 7 9,637.4 -11.76%
2008-11-19 0 0.085 0.083 0.092 0.079 0.097 100,000 8,500 0.0850 11,068 10,807 11,979 10,286 12,630 1 11,068 -14.14%
2008-11-18 0 0.099 0.090 0.099 0.099 0.100 55,000 5,450 0.0991 12,890 11,719 12,890 12,890 13,021 0 12,902 -6.60%
2008-11-17 0 0.106 0.090 0.106 0.106 0.106 5,000 530 0.1060 13,802 11,719 13,802 13,802 13,802 0 13,802 6.00%
2008-11-14 0 0.100 0.090 0.100 0.100 0.100 300,000 30,000 0.1000 13,021 11,719 13,021 13,021 13,021 2 13,021 0.00%
2008-11-13 0 0.100 0.098 0.106 0.098 0.100 835,000 82,630 0.0990 13,021 12,760 13,802 12,760 13,021 6 12,885 2.04%
2008-11-12 0 0.098 0.090 0.098 0.090 0.098 205,000 19,680 0.0960 12,760 11,719 12,760 11,719 12,760 2 12,500 1.03%
2008-11-11 0 0.097 0.095 0.097 0.097 0.097 705,000 68,385 0.0970 12,630 12,370 12,630 12,630 12,630 5 12,630 -2.02%
2008-11-10 0 0.099 0.093 0.099 0.099 0.099 40,000 3,960 0.0990 12,890 12,109 12,890 12,890 12,890 0 12,890 -1.00%
2008-11-07 0 0.100 0.092 0.100 0.093 0.100 1,275,000 120,630 0.0946 13,021 11,979 13,021 12,109 13,021 10 12,319 5.26%
2008-11-06 0 0.095 0.090 0.095 0.090 0.100 1,300,000 124,305 0.0956 12,370 11,719 12,370 11,719 13,021 10 12,450 -4.04%
2008-11-05 0 0.099 0.092 0.100 0.090 0.099 770,000 73,080 0.0949 12,890 11,979 13,021 11,719 12,890 6 12,358 8.79%
2008-11-04 0 0.091 0.091 0.099 0.090 0.095 1,365,000 143,000 0.1048 11,849 11,849 12,890 11,719 12,370 10 13,641 1.11%
2008-11-03 0 0.090 0.088 0.095 0.090 0.095 1,350,000 121,750 0.0902 11,719 11,458 12,370 11,719 12,370 10 11,743 0.00%
2008-10-31 0 0.090 0.085 0.090 0.090 0.093 285,000 30,210 0.1060 11,719 11,068 11,719 11,719 12,109 2 13,802 2.27%
2008-10-30 0 0.088 0.086 0.088 0.080 0.088 550,000 45,675 0.0830 11,458 11,198 11,458 10,417 11,458 4 10,813 1.15%
2008-10-29 0 0.087 0.086 0.094 0.087 0.100 495,000 45,635 0.0922 11,328 11,198 12,239 11,328 13,021 4 12,004 -1.14%
2008-10-28 0 0.088 0.082 0.090 0.080 0.090 850,000 73,420 0.0864 11,458 10,677 11,719 10,417 11,719 7 11,247 -2.22%
2008-10-27 0 0.090 0.080 0.100 0.090 0.100 730,000 66,100 0.0905 11,719 10,417 13,021 11,719 13,021 6 11,790 0.00%
2008-10-24 0 0.090 0.085 0.100 0.090 0.090 50,000 4,500 0.0900 11,719 11,068 13,021 11,719 11,719 0 11,719 5.88%
2008-10-23 0 0.085 0.085 0.099 0.085 0.100 2,555,000 250,610 0.0981 11,068 11,068 12,890 11,068 13,021 20 12,771 -15.00%
2008-10-22 0 0.100 0.090 0.100 0.100 0.100 20,000 2,000 0.1000 13,021 11,719 13,021 13,021 13,021 0 13,021 -4.76%
2008-10-21 0 0.105 0.090 0.105 0.085 0.105 1,300,000 123,570 0.0951 13,672 11,719 13,672 11,068 13,672 10 12,377 0.00%
2008-10-20 0 0.105 0.081 0.110 0.105 0.105 305,000 32,025 0.1050 13,672 10,547 14,323 13,672 13,672 2 13,672 0.00%
2008-10-17 0 0.105 0.105 0.112 0.089 0.115 685,000 69,925 0.1021 13,672 13,672 14,583 11,588 14,974 5 13,292 -4.55%
2008-10-16 0 0.110 0.085 0.120 0.075 0.110 1,480,000 143,370 0.0969 14,323 11,068 15,625 9,766 14,323 11 12,613 15.79%
2008-10-15 0 0.095 0.086 0.095 0.086 0.096 1,105,000 103,295 0.0935 12,370 11,198 12,370 11,198 12,500 8 12,172 10.47%
2008-10-14 0 0.086 0.086 0.090 0.084 0.090 1,775,000 154,140 0.0868 11,198 11,198 11,719 10,937 11,719 14 11,307 2.38%
2008-10-13 0 0.084 0.081 0.085 0.075 0.095 9,195,000 814,955 0.0886 10,937 10,547 11,068 9,766 12,370 71 11,540 -30.00%
2008-10-10 0 0.120 0.100 0.120 0.120 0.120 1,280,000 153,600 0.1200 15,625 13,021 15,625 15,625 15,625 10 15,625 -4.00%
2008-10-09 0 0.125 0.106 0.135 0.095 0.137 1,390,000 173,145 0.1246 16,276 13,802 17,578 12,370 17,838 11 16,219 -8.76%
2008-10-08 0 0.137 0.104 0.140 - - 0 0 - 17,838 13,542 18,229 - - 0 - 0.00%
2008-10-06 0 0.137 0.126 0.137 0.121 0.145 117,000 16,565 0.1416 17,838 16,406 17,838 15,755 18,880 1 18,435 5.38%
2008-10-03 0 0.130 0.130 0.140 0.130 0.145 130,000 17,195 0.1323 16,927 16,927 18,229 16,927 18,880 1 17,222 -7.80%
2008-10-02 0 0.141 0.131 0.141 0.120 0.156 515,000 65,105 0.1264 18,359 17,057 18,359 15,625 20,312 4 16,460 -0.70%
2008-09-30 0 0.142 0.135 0.142 0.106 0.145 410,000 52,530 0.1281 18,489 17,578 18,489 13,802 18,880 3 16,682 -2.07%
2008-09-29 0 0.145 0.134 0.145 - - 0 0 - 18,880 17,448 18,880 - - 0 - -3.33%
2008-09-26 0 0.150 0.136 0.150 0.150 0.150 200,000 30,000 0.1500 19,531 17,708 19,531 19,531 19,531 2 19,531 0.67%
2008-09-25 0 0.149 0.136 0.150 0.130 0.156 2,345,000 325,145 0.1387 19,401 17,708 19,531 16,927 20,312 18 18,054 4.93%
2008-09-24 0 0.142 0.142 0.143 0.140 0.142 675,000 95,840 0.1420 18,489 18,489 18,620 18,229 18,489 5 18,487 1.43%
2008-09-23 0 0.140 0.129 0.140 0.125 0.160 3,695,000 565,710 0.1531 18,229 16,797 18,229 16,276 20,833 28 19,935 -12.50%
2008-09-22 0 0.160 0.160 0.175 0.160 0.170 975,000 159,050 0.1631 20,833 20,833 22,786 20,833 22,135 7 21,240 -18.78%
2008-09-19 0 0.197 0.181 0.197 0.171 0.197 580,000 104,530 0.1802 25,651 23,567 25,651 22,265 25,651 4 23,466 15.88%
2008-09-18 0 0.170 - 0.170 0.164 0.170 170,000 28,560 0.1680 22,135 - 22,135 21,354 22,135 1 21,875 -4.49%
2008-09-17 0 0.178 0.178 0.197 0.178 0.204 575,000 111,910 0.1946 23,177 23,177 25,651 23,177 26,562 4 25,342 -7.29%
2008-09-16 0 0.192 0.192 0.209 0.192 0.265 3,290,000 673,805 0.2048 25,000 25,000 27,213 25,000 34,505 25 26,667 -33.79%
2008-09-12 0 0.290 0.285 0.290 0.285 0.290 1,320,000 376,800 0.2855 37,760 37,109 37,760 37,109 37,760 10 37,168 0.00%
2008-09-11 0 0.290 0.285 0.290 0.270 0.295 1,700,000 482,150 0.2836 37,760 37,109 37,760 35,156 38,411 13 36,929 -3.33%
2008-09-10 0 0.300 0.295 0.300 0.290 0.300 4,790,000 1,427,750 0.2981 39,062 38,411 39,062 37,760 39,062 37 38,811 0.00%
2008-09-09 0 0.300 0.295 0.300 0.290 0.310 1,160,000 347,950 0.3000 39,062 38,411 39,062 37,760 40,364 9 39,056 1.69%
2008-09-08 0 0.295 0.295 0.300 0.295 0.300 1,325,000 391,725 0.2956 38,411 38,411 39,062 38,411 39,062 10 38,495 -1.67%
2008-09-05 0 0.300 0.295 0.300 0.300 0.310 420,000 127,100 0.3026 39,062 38,411 39,062 39,062 40,364 3 39,403 -3.23%
2008-09-04 0 0.310 0.305 0.310 0.305 0.315 2,325,000 719,350 0.3094 40,364 39,713 40,364 39,713 41,015 18 40,286 -1.59%
2008-09-03 0 0.315 0.310 0.315 0.310 0.320 1,280,000 403,000 0.3148 41,015 40,364 41,015 40,364 41,666 10 40,995 0.00%
2008-09-02 0 0.315 0.310 0.315 0.315 0.315 150,000 47,250 0.3150 41,015 40,364 41,015 41,015 41,015 1 41,015 -1.56%
2008-09-01 0 0.320 0.315 0.320 0.315 0.320 671,000 211,900 0.3158 41,666 41,015 41,666 41,015 41,666 5 41,119 -1.54%
2008-08-29 0 0.325 0.320 0.325 0.315 0.325 1,060,000 338,900 0.3197 42,317 41,666 42,317 41,015 42,317 8 41,629 0.00%
2008-08-28 0 0.325 0.320 0.325 0.320 0.330 190,000 61,400 0.3232 42,317 41,666 42,317 41,666 42,968 1 42,077 -1.52%
2008-08-27 0 0.330 0.325 0.330 0.315 0.330 1,090,000 351,400 0.3224 42,968 42,317 42,968 41,015 42,968 8 41,977 0.00%
2008-08-26 0 0.330 0.325 0.330 0.320 0.330 885,000 287,050 0.3244 42,968 42,317 42,968 41,666 42,968 7 42,233 0.00%
2008-08-25 0 0.330 0.325 0.330 0.310 0.330 1,075,000 345,350 0.3213 42,968 42,317 42,968 40,364 42,968 8 41,830 4.76%
2008-08-21 0 0.315 0.315 0.320 0.305 0.320 1,015,000 316,950 0.3123 41,015 41,015 41,666 39,713 41,666 8 40,659 -1.56%
2008-08-20 0 0.320 0.310 0.320 0.310 0.325 2,615,000 829,100 0.3171 41,666 40,364 41,666 40,364 42,317 20 41,283 0.00%
2008-08-19 0 0.320 0.315 0.320 0.310 0.335 10,530,000 3,374,450 0.3205 41,666 41,015 41,666 40,364 43,619 81 41,726 0.00%
2008-08-18 0 0.320 0.320 0.325 0.320 0.330 550,000 178,750 0.3250 41,666 41,666 42,317 41,666 42,968 4 42,317 -5.88%
2008-08-15 0 0.340 0.340 0.345 0.335 0.345 2,100,000 720,500 0.3431 44,270 44,270 44,921 43,619 44,921 16 44,673 -1.45%
2008-08-14 0 0.345 0.345 0.350 0.320 0.345 1,220,000 413,900 0.3393 44,921 44,921 45,572 41,666 44,921 9 44,174 1.47%
2008-08-13 0 0.340 0.320 0.340 0.320 0.355 2,130,000 720,200 0.3381 44,270 41,666 44,270 41,666 46,223 16 44,026 -1.45%
2008-08-12 0 0.345 0.340 0.345 0.340 0.350 1,120,000 385,750 0.3444 44,921 44,270 44,921 44,270 45,572 9 44,846 0.00%
2008-08-11 0 0.345 0.345 0.350 0.345 0.370 1,115,000 394,500 0.3538 44,921 44,921 45,572 44,921 48,177 9 46,069 -1.43%
2008-08-08 0 0.350 0.345 0.350 0.340 0.360 1,000,000 348,450 0.3485 45,572 44,921 45,572 44,270 46,874 8 45,371 -2.78%
2008-08-07 0 0.360 0.350 0.365 0.355 0.370 1,245,262 452,296 0.3632 46,874 45,572 47,525 46,223 48,177 10 47,293 -1.37%
2008-08-05 0 0.365 0.360 0.365 0.355 0.365 980,000 352,400 0.3596 47,525 46,874 47,525 46,223 47,525 8 46,821 -1.35%
2008-08-04 0 0.370 0.365 0.370 0.365 0.370 330,000 119,700 0.3627 48,177 47,525 48,177 47,525 48,177 3 47,230 1.37%
2008-08-01 0 0.365 0.365 0.370 0.365 0.370 260,000 95,200 0.3662 47,525 47,525 48,177 47,525 48,177 2 47,676 -1.35%
2008-07-31 0 0.370 0.370 0.375 0.365 0.375 1,930,000 714,500 0.3702 48,177 48,177 48,828 47,525 48,828 15 48,203 -1.33%
2008-07-30 0 0.375 0.370 0.375 0.370 0.380 5,735,000 2,135,650 0.3724 48,828 48,177 48,828 48,177 49,479 44 48,488 2.74%
2008-07-29 0 0.365 0.365 0.370 0.360 0.370 5,205,000 1,895,950 0.3643 47,525 47,525 48,177 46,874 48,177 40 47,429 0.00%
2008-07-28 0 0.365 0.360 0.365 0.360 0.370 2,665,000 970,825 0.3643 47,525 46,874 47,525 46,874 48,177 20 47,433 1.39%
2008-07-25 0 0.360 0.355 0.365 0.360 0.365 2,935,000 1,065,150 0.3629 46,874 46,223 47,525 46,874 47,525 23 47,254 -1.37%
2008-07-24 0 0.365 0.360 0.365 0.360 0.370 2,875,000 1,047,625 0.3644 47,525 46,874 47,525 46,874 48,177 22 47,446 0.00%
2008-07-23 0 0.365 0.360 0.365 0.360 0.385 6,175,000 2,280,175 0.3693 47,525 46,874 47,525 46,874 50,130 47 48,080 1.39%
2008-07-22 0 0.360 0.355 0.370 0.360 0.370 1,495,000 544,000 0.3639 46,874 46,223 48,177 46,874 48,177 11 47,380 -2.70%
2008-07-21 0 0.370 0.365 0.370 0.360 0.375 1,750,000 644,600 0.3683 48,177 47,525 48,177 46,874 48,828 13 47,961 0.00%
2008-07-18 0 0.370 0.365 0.370 0.365 0.375 2,160,000 803,400 0.3719 48,177 47,525 48,177 47,525 48,828 17 48,430 -1.33%
2008-07-17 0 0.375 0.365 0.370 0.365 0.375 6,265,000 2,294,725 0.3663 48,828 47,525 48,177 47,525 48,828 48 47,692 0.00%
2008-07-16 0 0.375 0.370 0.375 0.370 0.380 1,990,000 742,850 0.3733 48,828 48,177 48,828 48,177 49,479 15 48,605 0.00%
2008-07-15 0 0.375 0.370 0.375 0.370 0.380 4,890,000 1,833,750 0.3750 48,828 48,177 48,828 48,177 49,479 38 48,828 0.00%
2008-07-14 0 0.375 0.375 0.380 0.375 0.380 2,045,000 773,575 0.3783 48,828 48,828 49,479 48,828 49,479 16 49,254 0.00%
2008-07-11 0 0.375 0.370 0.375 0.370 0.375 1,340,000 501,000 0.3739 48,828 48,177 48,828 48,177 48,828 10 48,682 -1.32%
2008-07-10 0 0.380 0.375 0.380 0.370 0.380 2,010,000 750,000 0.3731 49,479 48,828 49,479 48,177 49,479 15 48,585 0.00%
2008-07-09 0 0.380 0.370 0.380 0.375 0.380 3,130,000 1,175,900 0.3757 49,479 48,177 49,479 48,828 49,479 24 48,917 -1.30%
2008-07-08 0 0.385 0.375 0.385 0.380 0.390 2,190,000 836,500 0.3820 50,130 48,828 50,130 49,479 50,781 17 49,734 0.00%
2008-07-07 0 0.385 0.380 0.385 0.375 0.390 1,690,000 646,700 0.3827 50,130 49,479 50,130 48,828 50,781 13 49,825 1.32%
2008-07-04 0 0.380 0.380 0.385 0.370 0.385 1,840,000 695,600 0.3780 49,479 49,479 50,130 48,177 50,130 14 49,224 -1.30%
2008-07-03 0 0.385 0.375 0.385 0.370 0.385 4,875,000 1,854,400 0.3804 50,130 48,828 50,130 48,177 50,130 37 49,529 1.32%
2008-07-02 0 0.380 0.380 0.385 0.380 0.380 1,085,000 412,300 0.3800 49,479 49,479 50,130 49,479 49,479 8 49,479 -2.56%
2008-06-30 0 0.390 0.380 0.390 0.365 0.390 4,750,000 1,780,800 0.3749 50,781 49,479 50,781 47,525 50,781 36 48,815 2.63%
2008-06-27 0 0.380 0.375 0.380 0.360 0.380 5,930,000 2,187,250 0.3688 49,479 48,828 49,479 46,874 49,479 46 48,026 1.33%
2008-06-26 0 0.375 0.370 0.380 0.375 0.380 2,500,000 939,250 0.3757 48,828 48,177 49,479 48,828 49,479 19 48,919 0.00%
2008-06-25 0 0.375 0.370 0.380 0.375 0.380 250,000 94,250 0.3770 48,828 48,177 49,479 48,828 49,479 2 49,088 1.35%
2008-06-24 0 0.370 0.360 0.370 0.360 0.380 2,610,000 979,700 0.3754 48,177 46,874 48,177 46,874 49,479 20 48,875 -1.33%
2008-06-23 0 0.375 0.375 0.380 0.375 0.385 2,880,000 1,097,850 0.3812 48,828 48,828 49,479 48,828 50,130 22 49,635 0.00%
2008-06-20 0 0.375 0.375 0.380 0.370 0.390 6,755,000 2,570,750 0.3806 48,828 48,828 49,479 48,177 50,781 52 49,553 0.00%
2008-06-19 0 0.375 0.370 0.375 0.370 0.395 6,865,000 2,629,850 0.3831 48,828 48,177 48,828 48,177 51,432 53 49,880 -3.85%
2008-06-18 0 0.390 0.385 0.390 0.375 0.390 3,295,000 1,261,125 0.3827 50,781 50,130 50,781 48,828 50,781 25 49,835 2.63%
2008-06-17 0 0.380 0.375 0.380 0.370 0.380 495,000 185,400 0.3745 49,479 48,828 49,479 48,177 49,479 4 48,768 0.00%
2008-06-16 0 0.380 0.380 0.385 0.370 0.390 3,760,000 1,439,825 0.3829 49,479 49,479 50,130 48,177 50,781 29 49,860 0.00%
2008-06-13 0 0.380 0.375 0.380 0.360 0.400 22,705,000 8,584,475 0.3781 49,479 48,828 49,479 46,874 52,083 174 49,230 0.00%
2008-06-12 0 0.380 0.370 0.380 0.375 0.395 3,350,000 1,270,000 0.3791 49,479 48,177 49,479 48,828 51,432 26 49,362 -3.80%
2008-06-11 0 0.395 0.395 0.400 0.395 0.410 4,645,000 1,877,525 0.4042 51,432 51,432 52,083 51,432 53,385 36 52,630 -1.25%
2008-06-10 0 0.400 0.385 0.400 0.365 0.400 7,940,000 3,049,375 0.3841 52,083 50,130 52,083 47,525 52,083 61 50,006 5.26%
2008-06-06 0 0.380 0.380 0.385 0.370 0.385 910,000 343,000 0.3769 49,479 49,479 50,130 48,177 50,130 7 49,078 0.00%
2008-06-05 0 0.380 0.380 0.390 0.375 0.390 1,790,000 680,900 0.3804 49,479 49,479 50,781 48,828 50,781 14 49,529 -1.30%
2008-06-04 0 0.385 0.380 0.385 0.370 0.385 5,175,000 1,960,125 0.3788 50,130 49,479 50,130 48,177 50,130 40 49,318 -2.53%
2008-06-03 0 0.395 0.385 0.395 0.390 0.395 450,000 177,200 0.3938 51,432 50,130 51,432 50,781 51,432 3 51,273 -2.47%
2008-06-02 0 0.405 0.390 0.405 0.385 0.410 17,435,000 6,893,425 0.3954 52,734 50,781 52,734 50,130 53,385 134 51,481 0.00%
2008-05-30 0 0.405 0.400 0.405 0.395 0.410 5,290,000 2,122,650 0.4013 52,734 52,083 52,734 51,432 53,385 41 52,246 1.25%
2008-05-29 0 0.400 0.400 0.405 0.395 0.420 4,302,500 1,730,238 0.4021 52,083 52,083 52,734 51,432 54,687 33 52,362 -1.23%
2008-05-28 0 0.405 0.390 0.405 0.390 0.420 8,285,000 3,350,150 0.4044 52,734 50,781 52,734 50,781 54,687 64 52,651 -2.41%
2008-05-27 0 0.415 0.405 0.420 0.400 0.425 1,480,000 605,300 0.4090 54,036 52,734 54,687 52,083 55,338 11 53,253 -2.35%
2008-05-26 0 0.425 0.410 0.425 0.400 0.430 7,485,000 3,120,625 0.4169 55,338 53,385 55,338 52,083 55,989 57 54,285 8.97%
2008-05-23 0 0.390 0.390 0.410 0.390 0.455 12,605,000 5,199,850 0.4125 50,781 50,781 53,385 50,781 59,244 97 53,713 -7.14%
2008-05-22 0 0.420 0.395 0.415 0.385 0.425 17,315,000 6,924,875 0.3999 54,687 51,432 54,036 50,130 55,338 133 52,074 -2.33%
2008-05-21 0 0.430 0.415 0.430 0.415 0.435 930,000 390,550 0.4199 55,989 54,036 55,989 54,036 56,640 7 54,680 -1.15%
2008-05-20 0 0.435 0.420 0.435 0.420 0.460 4,495,000 1,945,250 0.4328 56,640 54,687 56,640 54,687 59,895 35 56,348 0.00%
2008-05-19 0 0.435 0.430 0.440 0.430 0.450 1,560,000 681,975 0.4372 56,640 55,989 57,291 55,989 58,593 12 56,922 -3.33%
2008-05-16 0 0.450 0.430 0.450 0.420 0.470 20,629,500 9,194,440 0.4457 58,593 55,989 58,593 54,687 61,197 158 58,032 -2.17%
2008-05-15 0 0.460 0.420 0.460 0.415 0.465 5,355,000 2,308,825 0.4312 59,895 54,687 59,895 54,036 60,546 41 56,139 8.24%
2008-05-14 0 0.425 0.425 0.435 0.420 0.450 4,035,000 1,736,025 0.4302 55,338 55,338 56,640 54,687 58,593 31 56,020 -3.41%
2008-05-13 0 0.440 0.440 0.445 0.440 0.450 2,730,000 1,202,400 0.4404 57,291 57,291 57,942 57,291 58,593 21 57,348 0.00%
2008-05-09 0 0.440 0.440 0.455 0.440 0.455 1,305,000 583,050 0.4468 57,291 57,291 59,244 57,291 59,244 10 58,174 -5.38%
2008-05-08 0 0.465 0.450 0.465 0.425 0.470 3,363,000 1,547,670 0.4602 60,546 58,593 60,546 55,338 61,197 26 59,922 5.68%
2008-05-07 0 0.440 0.435 0.440 0.440 0.465 2,320,000 1,045,725 0.4507 57,291 56,640 57,291 57,291 60,546 18 58,690 -4.35%
2008-05-06 0 0.460 0.455 0.460 0.450 0.470 1,870,000 865,500 0.4628 59,895 59,244 59,895 58,593 61,197 14 60,264 -1.08%
2008-05-05 0 0.465 0.445 0.465 0.430 0.480 6,525,000 2,975,600 0.4560 60,546 57,942 60,546 55,989 62,499 50 59,378 8.14%
2008-05-02 0 0.430 0.425 0.435 0.425 0.435 3,285,000 1,416,225 0.4311 55,989 55,338 56,640 55,338 56,640 25 56,135 1.18%
2008-04-30 0 0.425 0.415 0.425 0.415 0.425 2,290,000 961,450 0.4198 55,338 54,036 55,338 54,036 55,338 18 54,667 0.00%
2008-04-29 0 0.425 0.425 0.430 0.425 0.435 3,110,000 1,331,850 0.4282 55,338 55,338 55,989 55,338 56,640 24 55,761 -1.16%
2008-04-28 0 0.430 0.430 0.435 0.430 0.435 800,000 344,500 0.4306 55,989 55,989 56,640 55,989 56,640 6 56,070 0.00%
2008-04-25 0 0.430 0.430 0.435 0.430 0.435 1,470,000 633,400 0.4309 55,989 55,989 56,640 55,989 56,640 11 56,104 0.00%
2008-04-24 0 0.430 0.420 0.435 0.420 0.440 3,857,000 1,668,500 0.4326 55,989 54,687 56,640 54,687 57,291 30 56,326 -2.27%
2008-04-23 0 0.440 0.430 0.440 0.430 0.450 2,795,000 1,231,250 0.4405 57,291 55,989 57,291 55,989 58,593 21 57,359 -3.30%
2008-04-22 0 0.455 0.435 0.460 0.425 0.460 3,940,000 1,735,650 0.4405 59,244 56,640 59,895 55,338 59,895 30 57,359 2.25%
2008-04-21 0 0.445 0.430 0.450 0.440 0.460 995,000 443,650 0.4459 57,942 55,989 58,593 57,291 59,895 8 58,057 2.30%
2008-04-18 0 0.435 0.420 0.440 0.420 0.460 1,215,000 522,500 0.4300 56,640 54,687 57,291 54,687 59,895 9 55,994 -3.33%
2008-04-17 0 0.450 0.440 0.450 0.445 0.460 315,000 142,175 0.4513 58,593 57,291 58,593 57,942 59,895 2 58,769 0.00%
2008-04-16 0 0.450 0.445 0.455 0.450 0.470 400,000 184,350 0.4609 58,593 57,942 59,244 58,593 61,197 3 60,009 0.00%
2008-04-15 0 0.450 0.445 0.460 0.450 0.460 220,000 100,100 0.4550 58,593 57,942 59,895 58,593 59,895 2 59,244 -1.10%
2008-04-14 0 0.455 0.455 0.460 0.455 0.455 40,000 18,200 0.4550 59,244 59,244 59,895 59,244 59,244 0 59,244 -2.15%
2008-04-11 0 0.465 0.460 0.470 0.455 0.465 1,220,000 561,600 0.4603 60,546 59,895 61,197 59,244 60,546 9 59,938 2.20%
2008-04-10 0 0.455 0.450 0.455 0.450 0.455 375,000 169,025 0.4507 59,244 58,593 59,244 58,593 59,244 3 58,689 -1.09%
2008-04-09 0 0.460 0.455 0.460 0.455 0.460 490,000 225,325 0.4598 59,895 59,244 59,895 59,244 59,895 4 59,875 0.00%
2008-04-08 0 0.460 0.460 0.465 0.445 0.480 1,580,000 721,025 0.4563 59,895 59,895 60,546 57,942 62,499 12 59,419 -1.08%
2008-04-07 0 0.465 0.465 0.475 0.465 0.485 195,000 92,750 0.4756 60,546 60,546 61,848 60,546 63,150 1 61,932 -3.12%
2008-04-03 0 0.480 0.475 0.480 0.445 0.500 5,365,000 2,556,625 0.4765 62,499 61,848 62,499 57,942 65,103 41 62,048 7.87%
2008-04-02 0 0.445 0.445 0.450 0.445 0.460 1,085,000 489,600 0.4512 57,942 57,942 58,593 57,942 59,895 8 58,755 -2.20%
2008-04-01 0 0.455 0.450 0.455 0.450 0.475 1,450,000 668,225 0.4608 59,244 58,593 59,244 58,593 61,848 11 60,005 0.00%
2008-03-31 0 0.455 0.450 0.455 0.430 0.465 4,365,000 1,966,875 0.4506 59,244 58,593 59,244 55,989 60,546 34 58,671 4.60%
2008-03-28 0 0.435 0.435 0.450 0.435 0.455 775,000 345,100 0.4453 56,640 56,640 58,593 56,640 59,244 6 57,980 -4.40%
2008-03-27 0 0.455 0.445 0.455 0.445 0.460 1,225,000 552,225 0.4508 59,244 57,942 59,244 57,942 59,895 9 58,697 1.11%
2008-03-26 0 0.450 0.445 0.450 0.445 0.470 2,305,000 1,050,900 0.4559 58,593 57,942 58,593 57,942 61,197 18 59,364 -1.10%
2008-03-25 0 0.455 0.455 0.465 0.430 0.470 2,310,000 1,059,900 0.4588 59,244 59,244 60,546 55,989 61,197 18 59,743 3.41%
2008-03-20 0 0.440 0.435 0.460 0.440 0.470 985,000 450,550 0.4574 57,291 56,640 59,895 57,291 61,197 8 59,558 -6.38%
2008-03-19 0 0.470 0.460 0.470 0.470 0.485 3,350,000 1,587,675 0.4739 61,197 59,895 61,197 61,197 63,150 26 61,709 1.08%
2008-03-18 0 0.465 0.460 0.465 0.440 0.470 2,230,000 1,012,325 0.4540 60,546 59,895 60,546 57,291 61,197 17 59,108 2.20%
2008-03-17 0 0.455 0.440 0.455 0.440 0.480 8,040,000 3,701,950 0.4604 59,244 57,291 59,244 57,291 62,499 62 59,953 -1.09%
2008-03-14 0 0.460 0.455 0.475 0.460 0.490 2,040,000 956,475 0.4689 59,895 59,244 61,848 59,895 63,801 16 61,049 -4.17%
2008-03-13 0 0.480 0.480 0.485 0.480 0.495 2,805,000 1,366,850 0.4873 62,499 62,499 63,150 62,499 64,452 22 63,449 -5.88%
2008-03-12 0 0.510 0.495 0.510 0.490 0.520 4,091,457 2,042,649 0.4992 66,405 64,452 66,405 63,801 67,708 31 65,005 2.00%
2008-03-11 0 0.500 0.495 0.500 0.480 0.520 13,247,000 6,637,215 0.5010 65,103 64,452 65,103 62,499 67,708 102 65,238 -3.85%
2008-03-10 0 0.520 0.520 0.530 0.520 0.570 15,545,000 8,458,000 0.5441 67,708 67,708 69,010 67,708 74,218 119 70,845 -1.89%
2008-03-07 0 0.530 0.520 0.530 0.510 0.540 18,075,000 9,463,500 0.5236 69,010 67,708 69,010 66,405 70,312 139 68,172 3.92%
2008-03-06 0 0.510 0.500 0.510 0.495 0.520 870,000 444,350 0.5107 66,405 65,103 66,405 64,452 67,708 7 66,503 2.00%
2008-03-05 0 0.500 0.495 0.500 0.495 0.510 960,000 478,775 0.4987 65,103 64,452 65,103 64,452 66,405 7 64,937 -1.96%
2008-03-04 0 0.510 0.500 0.510 0.495 0.520 5,265,000 2,652,550 0.5038 66,405 65,103 66,405 64,452 67,708 40 65,599 0.00%
2008-03-03 0 0.510 0.500 0.510 0.500 0.550 11,950,000 6,225,900 0.5210 66,405 65,103 66,405 65,103 71,614 92 67,837 2.00%
2008-02-29 0 0.500 0.500 0.510 0.490 0.510 1,860,000 933,050 0.5016 65,103 65,103 66,405 63,801 66,405 14 65,317 1.01%
2008-02-28 0 0.495 0.495 0.500 0.495 0.530 3,285,000 1,669,600 0.5082 64,452 64,452 65,103 64,452 69,010 25 66,178 -2.94%
2008-02-27 0 0.510 0.510 0.530 0.485 0.550 18,385,000 9,298,250 0.5058 66,405 66,405 69,010 63,150 71,614 141 65,852 2.00%
2008-02-26 0 0.500 0.485 0.500 0.485 0.510 10,478,814 5,146,407 0.4911 65,103 63,150 65,103 63,150 66,405 80 63,948 0.00%
2008-02-25 0 0.500 0.500 0.510 0.495 0.570 4,270,000 2,200,800 0.5154 65,103 65,103 66,405 64,452 74,218 33 67,110 -3.85%
2008-02-22 0 0.520 0.500 0.520 0.450 0.530 13,665,000 6,882,725 0.5037 67,708 65,103 67,708 58,593 69,010 105 65,582 15.56%
2008-02-21 0 0.450 0.450 0.460 0.450 0.455 725,000 326,550 0.4504 58,593 58,593 59,895 58,593 59,244 6 58,647 -2.17%
2008-02-20 0 0.460 0.460 0.465 0.460 0.490 1,085,000 506,150 0.4665 59,895 59,895 60,546 59,895 63,801 8 60,741 -4.17%
2008-02-19 0 0.480 0.465 0.480 0.450 0.490 2,385,000 1,137,075 0.4768 62,499 60,546 62,499 58,593 63,801 18 62,078 0.00%
2008-02-18 0 0.480 0.470 0.480 0.470 0.490 1,330,000 635,400 0.4777 62,499 61,197 62,499 61,197 63,801 10 62,206 -2.04%
2008-02-15 0 0.490 0.470 0.490 0.480 0.495 1,275,000 620,750 0.4869 63,801 61,197 63,801 62,499 64,452 10 63,393 0.00%
2008-02-14 0 0.490 0.470 0.490 0.480 0.510 9,640,000 4,775,375 0.4954 63,801 61,197 63,801 62,499 66,405 74 64,501 6.52%
2008-02-13 0 0.460 0.430 0.460 0.400 0.495 2,080,000 916,550 0.4406 59,895 55,989 59,895 52,083 64,452 16 57,375 9.52%
2008-02-12 0 0.420 0.420 0.430 0.420 0.435 385,000 164,625 0.4276 54,687 54,687 55,989 54,687 56,640 3 55,676 -2.33%
2008-02-11 0 0.430 0.415 0.435 0.430 0.440 795,000 346,350 0.4357 55,989 54,036 56,640 55,989 57,291 6 56,726 -5.49%
2008-02-06 0 0.455 0.445 0.455 0.445 0.460 370,000 167,275 0.4521 59,244 57,942 59,244 57,942 59,895 3 58,866 -4.21%
2008-02-05 0 0.475 0.460 0.475 0.440 0.490 9,670,000 4,528,600 0.4683 61,848 59,895 61,848 57,291 63,801 74 60,978 1.06%
2008-02-04 0 0.470 0.470 0.485 0.430 0.500 26,270,000 12,520,100 0.4766 61,197 61,197 63,150 55,989 65,103 202 62,056 17.50%
2008-02-01 0 0.400 0.385 0.400 0.280 0.425 10,620,000 4,003,650 0.3770 52,083 50,130 52,083 36,458 55,338 82 49,087 50.94%
2008-01-31 0 0.265 0.265 0.275 0.265 0.310 3,990,000 1,154,250 0.2893 34,505 34,505 35,807 34,505 40,364 31 37,667 -15.87%
2008-01-30 0 0.315 0.310 0.315 0.290 0.360 3,030,000 936,800 0.3092 41,015 40,364 41,015 37,760 46,874 23 40,257 -12.50%
2008-01-29 0 0.360 0.350 0.365 0.345 0.380 745,000 270,075 0.3625 46,874 45,572 47,525 44,921 49,479 6 47,202 2.86%
2008-01-28 0 0.350 0.335 0.350 0.335 0.360 1,320,000 461,225 0.3494 45,572 43,619 45,572 43,619 46,874 10 45,496 -4.11%
2008-01-25 0 0.365 0.365 0.375 0.355 0.380 2,105,000 776,575 0.3689 47,525 47,525 48,828 46,223 49,479 16 48,036 2.82%
2008-01-24 0 0.355 0.355 0.365 0.350 0.370 3,175,000 1,145,625 0.3608 46,223 46,223 47,525 45,572 48,177 24 46,982 0.00%
2008-01-23 0 0.355 0.355 0.360 0.340 0.380 1,410,000 498,725 0.3537 46,223 46,223 46,874 44,270 49,479 11 46,055 4.41%
2008-01-22 0 0.340 0.345 0.355 0.340 0.400 2,315,000 827,650 0.3575 44,270 44,921 46,223 44,270 52,083 18 46,551 -23.60%
2008-01-21 0 0.445 0.425 0.450 0.425 0.460 6,325,000 2,812,200 0.4446 57,942 55,338 58,593 55,338 59,895 49 57,892 -3.26%
2008-01-18 0 0.460 0.460 0.465 0.430 0.470 930,000 422,850 0.4547 59,895 59,895 60,546 55,989 61,197 7 59,202 -2.13%
2008-01-17 0 0.470 0.460 0.475 0.455 0.490 2,840,000 1,348,375 0.4748 61,197 59,895 61,848 59,244 63,801 22 61,820 -3.09%
2008-01-16 0 0.485 0.485 0.490 0.480 0.510 4,655,000 2,291,025 0.4922 63,150 63,150 63,801 62,499 66,405 36 64,083 -4.90%
2008-01-15 0 0.510 0.510 0.520 0.500 0.550 2,490,000 1,285,200 0.5161 66,405 66,405 67,708 65,103 71,614 19 67,206 -3.77%
2008-01-14 0 0.530 0.530 0.540 0.480 0.590 1,507,500 819,750 0.5438 69,010 69,010 70,312 62,499 76,822 12 70,804 3.92%
2008-01-11 0 0.510 0.510 0.530 0.475 0.510 4,265,000 2,092,300 0.4906 66,405 66,405 69,010 61,848 66,405 33 63,876 6.25%
2008-01-10 0 0.480 0.480 0.485 0.480 0.490 1,590,000 769,650 0.4841 62,499 62,499 63,150 62,499 63,801 12 63,027 -1.03%
2008-01-09 0 0.485 0.485 0.490 0.480 0.495 2,555,000 1,250,325 0.4894 63,150 63,150 63,801 62,499 64,452 20 63,719 -2.02%
2008-01-08 0 0.495 0.470 0.500 0.470 0.500 2,850,000 1,372,500 0.4816 64,452 61,197 65,103 61,197 65,103 22 62,705 1.02%
2008-01-07 0 0.490 0.485 0.490 0.460 0.520 3,150,000 1,526,900 0.4847 63,801 63,150 63,801 59,895 67,708 24 63,115 -7.55%
2008-01-04 0 0.530 0.520 0.540 0.530 0.560 2,965,000 1,589,300 0.5360 69,010 67,708 70,312 69,010 72,916 23 69,793 -1.85%
2008-01-03 0 0.540 0.540 0.550 0.540 0.560 1,325,000 723,750 0.5462 70,312 70,312 71,614 70,312 72,916 10 71,122 -3.57%
2008-01-02 0 0.560 0.560 0.580 0.540 0.570 2,910,000 1,619,500 0.5565 72,916 72,916 75,520 70,312 74,218 22 72,464 7.69%
2007-12-31 0 0.520 0.520 0.530 0.520 0.540 545,000 291,100 0.5341 67,708 67,708 69,010 67,708 70,312 4 69,547 -3.70%
2007-12-28 0 0.540 0.530 0.540 0.520 0.550 4,035,000 2,158,300 0.5349 70,312 69,010 70,312 67,708 71,614 31 69,647 1.89%
2007-12-27 0 0.530 0.530 0.540 0.530 0.570 2,750,000 1,490,550 0.5420 69,010 69,010 70,312 69,010 74,218 21 70,574 -7.02%
2007-12-24 0 0.570 0.560 0.570 0.550 0.580 2,610,000 1,485,150 0.5690 74,218 72,916 74,218 71,614 75,520 20 74,091 3.64%
2007-12-21 0 0.550 0.540 0.550 0.530 0.550 4,935,000 2,640,450 0.5350 71,614 70,312 71,614 69,010 71,614 38 69,667 5.77%
2007-12-20 0 0.520 0.510 0.520 0.520 0.530 2,525,000 1,317,200 0.5217 67,708 66,405 67,708 67,708 69,010 19 67,924 0.00%
2007-12-19 0 0.520 0.520 0.530 0.510 0.540 2,230,000 1,173,000 0.5260 67,708 67,708 69,010 66,405 70,312 17 68,490 -1.89%
2007-12-18 0 0.530 0.520 0.540 0.520 0.550 10,380,000 5,515,000 0.5313 69,010 67,708 70,312 67,708 71,614 80 69,180 -7.02%
2007-12-17 0 0.570 0.550 0.570 0.485 0.620 10,520,000 5,988,475 0.5692 74,218 71,614 74,218 63,150 80,728 81 74,120 -9.52%
2007-12-14 0 0.630 0.620 0.630 0.600 0.650 2,642,000 1,633,560 0.6183 82,030 80,728 82,030 78,124 84,634 20 80,507 -4.55%
2007-12-13 0 0.660 0.660 0.670 0.610 0.660 3,190,000 2,020,450 0.6334 85,936 85,936 87,239 79,426 85,936 24 82,469 1.54%
2007-12-12 0 0.650 0.640 0.660 0.650 0.670 2,491,000 1,626,310 0.6529 84,634 83,332 85,936 84,634 87,239 19 85,009 -2.99%
2007-12-11 0 0.670 0.660 0.670 0.660 0.700 1,850,000 1,244,250 0.6726 87,239 85,936 87,239 85,936 91,145 14 87,573 -1.47%
2007-12-10 0 0.680 0.670 0.690 0.650 0.700 2,185,000 1,485,850 0.6800 88,541 87,239 89,843 84,634 91,145 17 88,544 1.49%
2007-12-07 0 0.670 0.660 0.670 0.670 0.690 4,560,000 3,082,950 0.6761 87,239 85,936 87,239 87,239 89,843 35 88,031 -1.47%
2007-12-06 0 0.680 0.670 0.680 0.670 0.700 2,915,000 1,978,500 0.6787 88,541 87,239 88,541 87,239 91,145 22 88,375 0.00%
2007-12-05 0 0.680 0.680 0.690 0.670 0.690 1,385,000 943,150 0.6810 88,541 88,541 89,843 87,239 89,843 11 88,668 1.49%
2007-12-04 0 0.670 0.670 0.680 0.670 0.690 2,260,000 1,531,550 0.6777 87,239 87,239 88,541 87,239 89,843 17 88,238 -2.90%
2007-12-03 0 0.690 0.680 0.690 0.670 0.700 4,225,000 2,892,900 0.6847 89,843 88,541 89,843 87,239 91,145 32 89,154 -1.43%
2007-11-30 0 0.700 0.700 0.720 0.700 0.760 53,140,000 38,375,150 0.7222 91,145 91,145 93,749 91,145 98,957 408 94,029 -4.11%
2007-11-29 0 0.730 0.720 0.730 0.670 0.740 52,061,000 35,557,830 0.6830 95,051 93,749 95,051 87,239 96,353 400 88,932 7.35%
2007-11-28 0 0.680 0.680 0.690 0.670 0.690 3,260,000 2,210,200 0.6780 88,541 88,541 89,843 87,239 89,843 25 88,277 1.49%
2007-11-27 0 0.670 0.670 0.680 0.660 0.690 22,455,000 15,053,400 0.6704 87,239 87,239 88,541 85,936 89,843 172 87,288 -2.90%
2007-11-26 0 0.690 0.680 0.690 0.650 0.700 26,895,000 18,012,350 0.6697 89,843 88,541 89,843 84,634 91,145 207 87,203 2.99%
2007-11-23 0 0.670 0.670 0.680 0.670 0.700 33,487,000 23,683,650 0.7072 87,239 87,239 88,541 87,239 91,145 257 92,089 -1.47%
2007-11-22 0 0.680 0.660 0.680 0.600 0.700 8,935,000 5,824,500 0.6519 88,541 85,936 88,541 78,124 91,145 69 84,878 4.62%
2007-11-21 0 0.650 0.650 0.660 0.640 0.690 4,515,000 2,968,950 0.6576 84,634 84,634 85,936 83,332 89,843 35 85,621 -5.80%
2007-11-20 0 0.690 0.690 0.700 0.610 0.720 11,290,000 7,535,500 0.6674 89,843 89,843 91,145 79,426 93,749 87 86,906 2.99%
2007-11-19 0 0.670 0.670 0.680 0.650 0.710 8,835,000 6,040,250 0.6837 87,239 87,239 88,541 84,634 92,447 68 89,019 -6.94%
2007-11-16 0 0.720 0.710 0.730 0.710 0.730 7,644,148 5,522,612 0.7225 93,749 92,447 95,051 92,447 95,051 59 94,070 -4.00%
2007-11-15 0 0.750 0.730 0.750 0.720 0.760 5,385,000 3,960,900 0.7355 97,655 95,051 97,655 93,749 98,957 41 95,773 0.00%
2007-11-14 0 0.750 0.740 0.750 0.740 0.770 6,215,000 4,663,550 0.7504 97,655 96,353 97,655 96,353 100,259 48 97,703 0.00%
2007-11-13 0 0.750 0.730 0.750 0.720 0.760 6,790,000 5,025,050 0.7401 97,655 95,051 97,655 93,749 98,957 52 96,362 0.00%
2007-11-12 0 0.750 0.750 0.760 0.720 0.800 18,455,000 14,092,100 0.7636 97,655 97,655 98,957 93,749 104,165 142 99,425 -2.60%
2007-11-09 0 0.770 0.770 0.780 0.770 0.800 8,571,428 6,703,351 0.7821 100,259 100,259 101,561 100,259 104,165 66 101,829 -1.28%
2007-11-08 0 0.780 0.770 0.780 0.760 0.790 7,015,000 5,419,800 0.7726 101,561 100,259 101,561 98,957 102,863 54 100,598 -1.27%
2007-11-07 0 0.790 0.780 0.790 0.760 0.800 8,146,000 6,398,390 0.7855 102,863 101,561 102,863 98,957 104,165 63 102,273 3.95%
2007-11-06 0 0.760 0.740 0.760 0.720 0.760 8,759,864 6,507,153 0.7428 98,957 96,353 98,957 93,749 98,957 67 96,722 2.70%
2007-11-05 0 0.740 0.740 0.750 0.720 0.780 20,080,000 15,087,800 0.7514 96,353 96,353 97,655 93,749 101,561 154 97,835 -1.33%
2007-11-02 0 0.750 0.750 0.760 0.730 0.780 35,101,000 26,314,920 0.7497 97,655 97,655 98,957 95,051 101,561 270 97,615 -2.60%
2007-11-01 0 0.770 0.770 0.780 0.750 0.840 67,186,400 53,636,064 0.7983 100,259 100,259 101,561 97,655 109,374 516 103,946 8.45%
2007-10-31 0 0.710 0.720 0.730 0.640 0.730 25,079,036 17,018,214 0.6786 92,447 93,749 95,051 83,332 95,051 193 88,356 9.23%
2007-10-30 0 0.650 0.650 0.660 0.650 0.680 11,947,500 7,901,500 0.6614 84,634 84,634 85,936 84,634 88,541 92 86,112 -1.52%
2007-10-29 0 0.660 0.660 0.670 0.640 0.700 8,952,000 6,051,250 0.6760 85,936 85,936 87,239 83,332 91,145 69 88,015 1.54%
2007-10-26 0 0.650 0.650 0.660 0.640 0.690 12,813,000 8,382,650 0.6542 84,634 84,634 85,936 83,332 89,843 98 85,185 -4.41%
2007-10-25 0 0.680 0.680 0.690 0.610 0.750 28,116,000 19,191,260 0.6826 88,541 88,541 89,843 79,426 97,655 216 88,876 -1.45%
2007-10-24 0 0.690 0.690 0.700 0.630 0.720 86,058,000 58,628,080 0.6813 89,843 89,843 91,145 82,030 93,749 661 88,705 15.00%
2007-10-23 0 0.600 0.590 0.600 0.520 0.620 59,400,000 34,165,300 0.5752 78,124 76,822 78,124 67,708 80,728 456 74,891 20.00%
2007-10-22 0 0.500 0.500 0.510 0.500 0.510 7,815,000 3,940,600 0.5042 65,103 65,103 66,405 65,103 66,405 60 65,655 -3.85%
2007-10-18 0 0.520 0.510 0.520 0.510 0.520 5,575,000 2,871,450 0.5151 67,708 66,405 67,708 66,405 67,708 43 67,064 0.00%
2007-10-17 0 0.520 0.510 0.530 0.500 0.530 18,278,500 9,362,090 0.5122 67,708 66,405 69,010 65,103 69,010 140 66,691 1.96%
2007-10-16 0 0.510 0.500 0.510 0.500 0.540 17,490,000 8,910,550 0.5095 66,405 65,103 66,405 65,103 70,312 134 66,336 -3.77%
2007-10-15 0 0.530 0.530 0.540 0.510 0.550 25,663,500 13,614,760 0.5305 69,010 69,010 70,312 66,405 71,614 197 69,076 3.92%
2007-10-12 0 0.510 0.510 0.520 0.490 0.510 7,697,500 3,880,900 0.5042 66,405 66,405 67,708 63,801 66,405 59 65,647 2.00%
2007-10-11 0 0.500 0.500 0.510 0.465 0.530 23,343,500 11,826,540 0.5066 65,103 65,103 66,405 60,546 69,010 179 65,967 -5.66%
2007-10-10 1 - - - - - 0 0 - 69,010 - - - - 0 - 0.00%
2007-10-09 0 0.530 0.520 0.530 0.500 0.570 31,735,000 16,722,250 0.5269 69,010 67,708 69,010 65,103 74,218 244 68,610 3.92%
2007-10-08 0 0.510 0.510 0.520 0.450 0.520 50,074,000 24,192,795 0.4831 66,405 66,405 67,708 58,593 67,708 385 62,908 15.91%
2007-10-05 0 0.440 0.435 0.450 0.410 0.450 26,620,000 11,470,400 0.4309 57,291 56,640 58,593 53,385 58,593 204 56,105 7.32%
2007-10-04 0 0.410 0.405 0.410 0.405 0.415 10,545,000 4,302,050 0.4080 53,385 52,734 53,385 52,734 54,036 81 53,121 0.00%
2007-10-03 0 0.410 0.410 0.415 0.405 0.425 11,545,000 4,792,400 0.4151 53,385 53,385 54,036 52,734 55,338 89 54,050 -3.53%
2007-10-02 0 0.425 0.420 0.425 0.385 0.435 29,111,000 12,155,360 0.4176 55,338 54,687 55,338 50,130 56,640 224 54,368 11.84%
2007-09-28 0 0.380 0.380 0.385 0.370 0.385 23,335,500 8,800,730 0.3771 49,479 49,479 50,130 48,177 50,130 179 49,106 0.00%
2007-09-27 0 0.380 0.380 0.385 0.360 0.400 33,766,000 12,769,755 0.3782 49,479 49,479 50,130 46,874 52,083 259 49,242 1.33%
2007-09-25 0 0.375 0.375 0.380 0.370 0.455 35,946,500 14,613,643 0.4065 48,828 48,828 49,479 48,177 59,244 276 52,934 -21.05%
2007-09-24 0 0.475 0.465 0.475 0.460 0.500 6,421,250 3,062,500 0.4769 61,848 60,546 61,848 59,895 65,103 49 62,100 1.06%
2007-09-21 0 0.470 0.470 0.475 0.460 0.480 4,235,000 1,981,725 0.4679 61,197 61,197 61,848 59,895 62,499 33 60,929 -2.08%
2007-09-20 0 0.480 0.470 0.490 0.470 0.530 6,080,000 2,995,225 0.4926 62,499 61,197 63,801 61,197 69,010 47 64,144 -7.69%
2007-09-19 0 0.520 0.520 0.530 0.500 0.590 10,365,000 5,445,450 0.5254 67,708 67,708 69,010 65,103 76,822 80 68,407 -7.14%
2007-09-18 0 0.560 0.560 0.570 0.560 0.630 15,435,600 9,223,874 0.5976 72,916 72,916 74,218 72,916 82,030 119 77,808 -3.45%
2007-09-17 0 0.580 0.580 0.590 0.500 0.680 52,639,500 32,022,495 0.6083 75,520 75,520 76,822 65,103 88,541 404 79,209 28.89%
2007-09-14 0 0.450 0.450 0.465 0.405 0.495 15,425,000 6,879,400 0.4460 58,593 58,593 60,546 52,734 64,452 118 58,071 11.11%
2007-09-13 0 0.405 0.400 0.410 0.395 0.430 6,016,000 2,475,615 0.4115 52,734 52,083 53,385 51,432 55,989 46 53,581 -2.41%
2007-09-12 0 0.415 0.405 0.415 0.390 0.415 4,001,250 1,610,040 0.4024 54,036 52,734 54,036 50,781 54,036 31 52,393 6.41%
2007-09-11 0 0.390 0.385 0.390 0.355 0.410 5,145,000 2,024,300 0.3934 50,781 50,130 50,781 46,223 53,385 40 51,230 4.00%
2007-09-10 0 0.375 0.375 0.380 0.375 0.395 3,337,500 1,290,200 0.3866 48,828 48,828 49,479 48,828 51,432 26 50,335 -6.25%
2007-09-07 0 0.400 0.395 0.400 0.395 0.425 4,352,500 1,773,750 0.4075 52,083 51,432 52,083 51,432 55,338 33 53,062 -3.61%
2007-09-06 0 0.415 0.415 0.420 0.410 0.435 4,345,000 1,815,400 0.4178 54,036 54,036 54,687 53,385 56,640 33 54,402 -4.60%
2007-09-05 0 0.435 0.435 0.440 0.430 0.440 4,379,500 1,901,730 0.4342 56,640 56,640 57,291 55,989 57,291 34 56,540 0.00%
2007-09-04 0 0.435 0.430 0.440 0.430 0.445 4,957,500 2,163,050 0.4363 56,640 55,989 57,291 55,989 57,942 38 56,812 1.16%
2007-09-03 0 0.430 0.430 0.435 0.405 0.440 4,782,500 1,995,950 0.4173 55,989 55,989 56,640 52,734 57,291 37 54,341 6.17%
2007-08-31 0 0.405 0.405 0.410 0.390 0.425 6,767,500 2,742,363 0.4052 52,734 52,734 53,385 50,781 55,338 52 52,763 2.53%
2007-08-30 0 0.395 0.395 0.400 0.390 0.410 2,605,000 1,032,650 0.3964 51,432 51,432 52,083 50,781 53,385 20 51,615 2.60%
2007-08-29 0 0.385 0.385 0.400 0.385 0.420 3,502,500 1,381,050 0.3943 50,130 50,130 52,083 50,130 54,687 27 51,341 -1.28%
2007-08-28 0 0.390 0.385 0.400 0.380 0.400 2,632,000 1,031,850 0.3920 50,781 50,130 52,083 49,479 52,083 20 51,046 -2.50%
2007-08-27 0 0.400 0.400 0.410 0.370 0.400 3,220,000 1,255,625 0.3899 52,083 52,083 53,385 48,177 52,083 25 50,774 3.90%
2007-08-24 0 0.385 0.380 0.385 0.380 0.460 6,885,000 2,823,100 0.4100 50,130 49,479 50,130 49,479 59,895 53 53,390 2.67%
2007-08-23 0 0.990 0.960 0.970 0.940 1.080 5,619,078 5,717,578 1.0175 48,828 47,348 47,841 46,361 53,266 114 50,185 3.13%
2007-08-22 0 0.960 0.940 0.950 0.900 0.960 1,675,200 1,555,094 0.9283 47,348 46,361 46,855 44,389 47,348 34 45,785 6.67%
2007-08-21 0 0.900 0.900 0.910 0.900 0.990 1,301,000 1,212,950 0.9323 44,389 44,389 44,882 44,389 48,828 26 45,983 -7.22%
2007-08-20 0 0.970 0.950 0.980 0.910 1.000 2,145,000 2,086,450 0.9727 47,841 46,855 48,334 44,882 49,321 43 47,974 7.78%
2007-08-17 0 0.900 0.890 0.900 0.830 1.010 1,902,500 1,733,350 0.9111 44,389 43,895 44,389 40,936 49,814 39 44,936 -8.16%
2007-08-16 0 0.980 0.980 0.990 0.960 1.040 2,800,000 2,802,950 1.0011 48,334 48,334 48,828 47,348 51,294 57 49,373 -5.77%
2007-08-15 0 1.040 1.030 1.040 1.000 1.050 1,037,500 1,067,125 1.0286 51,294 50,800 51,294 49,321 51,787 21 50,729 -0.95%
2007-08-14 0 1.050 1.040 1.050 1.030 1.100 1,167,500 1,221,925 1.0466 51,787 51,294 51,787 50,800 54,253 24 51,620 6.06%
2007-08-13 0 0.990 0.990 1.010 0.960 1.050 880,000 884,350 1.0049 48,828 48,828 49,814 47,348 51,787 18 49,565 0.00%
2007-08-10 0 0.990 0.980 0.990 0.950 1.020 1,135,000 1,132,800 0.9981 48,828 48,334 48,828 46,855 50,307 23 49,225 -7.48%
2007-08-09 0 1.070 1.050 1.070 1.050 1.150 3,370,750 3,676,280 1.0906 52,773 51,787 52,773 51,787 56,719 68 53,791 3.88%
2007-08-08 0 1.030 1.030 1.040 0.860 1.070 4,045,000 3,791,600 0.9374 50,800 50,800 51,294 42,416 52,773 82 46,231 10.75%
2007-08-07 0 0.930 0.910 0.930 0.860 1.140 5,551,750 5,387,455 0.9704 45,868 44,882 45,868 42,416 56,226 113 47,861 -10.58%
2007-08-06 0 1.040 1.020 1.080 1.020 1.240 5,537,500 6,194,775 1.1187 51,294 50,307 53,266 50,307 61,158 112 55,175 -16.80%
2007-08-03 0 1.250 1.250 1.260 1.240 1.370 5,345,000 6,852,835 1.2821 61,651 61,651 62,144 61,158 67,569 108 63,234 -8.76%
2007-08-02 0 1.370 1.360 1.370 1.200 1.510 8,052,500 10,461,105 1.2991 67,569 67,076 67,569 59,185 74,474 163 64,073 -4.20%
2007-08-01 0 1.430 1.430 1.450 1.410 1.610 6,214,000 9,104,770 1.4652 70,529 70,529 71,515 69,542 79,406 126 72,265 -8.33%
2007-07-31 0 1.560 1.550 1.570 1.430 1.670 8,427,676 13,047,710 1.5482 76,940 76,447 77,434 70,529 82,366 171 76,358 -3.11%
2007-07-30 0 1.610 1.610 1.620 1.200 1.680 22,252,552 32,063,431 1.4409 79,406 79,406 79,900 59,185 82,859 451 71,066 35.29%
2007-07-27 0 1.190 1.190 1.200 1.050 1.250 9,515,500 11,172,720 1.1742 58,692 58,692 59,185 51,787 61,651 193 57,910 6.25%
2007-07-26 0 1.120 1.110 1.120 1.050 1.160 19,200,145 21,143,662 1.1012 55,239 54,746 55,239 51,787 57,212 389 54,313 6.67%
2007-07-25 0 1.050 1.050 1.060 0.720 1.300 58,409,569 63,465,433 1.0866 51,787 51,787 52,280 35,511 64,117 1,184 53,590 47.89%
2007-07-24 1 - - - - - 0 0 - 35,018 - - - - 0 - 0.00%
2007-07-23 1 - - - - - 0 0 - 35,018 - - - - 0 - 0.00%
2007-07-20 1 - - - - - 0 0 - 35,018 - - - - 0 - 0.00%
2007-07-19 1 - - - - - 0 0 - 35,018 - - - - 0 - 0.00%
2007-07-18 1 - - - - - 0 0 - 35,018 - - - - 0 - 0.00%
2007-07-17 1 - - - - - 0 0 - 35,018 - - - - 0 - 0.00%
2007-07-16 1 - - - - - 0 0 - 35,018 - - - - 0 - 0.00%
2007-07-13 1 - - - - - 0 0 - 35,018 - - - - 0 - 0.00%
2007-07-12 1 - - - - - 0 0 - 35,018 - - - - 0 - 0.00%
2007-07-11 1 - - - - - 0 0 - 35,018 - - - - 0 - 0.00%
2007-07-10 0 0.710 0.700 0.720 0.700 0.730 1,480,000 1,060,800 0.7168 35,018 34,525 35,511 34,525 36,004 30 35,351 -2.74%
2007-07-09 0 0.730 0.710 0.730 0.710 0.730 1,242,750 894,898 0.7201 36,004 35,018 36,004 35,018 36,004 25 35,516 -1.35%
2007-07-06 0 0.740 0.730 0.750 0.720 0.750 1,060,000 790,550 0.7458 36,497 36,004 36,991 35,511 36,991 21 36,784 2.78%
2007-07-05 0 0.720 0.720 0.730 0.710 0.740 2,054,900 1,476,105 0.7183 35,511 35,511 36,004 35,018 36,497 42 35,429 0.00%
2007-07-04 0 0.720 0.710 0.740 0.710 0.720 1,865,000 1,326,450 0.7112 35,511 35,018 36,497 35,018 35,511 38 35,079 -2.70%
2007-07-03 0 0.740 0.730 0.760 0.740 0.770 1,505,000 1,134,550 0.7539 36,497 36,004 37,484 36,497 37,977 31 37,181 2.78%
2007-06-29 0 0.720 0.720 0.740 0.710 0.730 915,000 661,000 0.7224 35,511 35,511 36,497 35,018 36,004 19 35,630 0.00%
2007-06-28 0 0.720 0.720 0.730 0.670 0.720 4,024,012 2,822,998 0.7015 35,511 35,511 36,004 33,045 35,511 82 34,600 2.86%
2007-06-27 0 0.700 0.700 0.710 0.680 0.700 1,527,500 1,056,900 0.6919 34,525 34,525 35,018 33,538 34,525 31 34,126 0.00%
2007-06-26 0 0.700 0.680 0.700 0.650 0.710 5,045,000 3,403,000 0.6745 34,525 33,538 34,525 32,058 35,018 102 33,268 -2.78%
2007-06-25 0 0.720 0.680 0.690 0.640 0.730 6,538,400 4,503,178 0.6887 35,511 33,538 34,031 31,565 36,004 133 33,969 -2.70%
2007-06-22 0 0.740 0.730 0.740 0.710 0.750 732,500 533,950 0.7289 36,497 36,004 36,497 35,018 36,991 15 35,952 1.37%
2007-06-21 0 0.730 0.730 0.750 0.700 0.770 8,841,000 6,414,200 0.7255 36,004 36,004 36,991 34,525 37,977 179 35,783 -2.67%
2007-06-20 0 0.750 0.740 0.760 0.700 0.800 11,851,500 8,899,125 0.7509 36,991 36,497 37,484 34,525 39,457 240 37,034 4.17%
2007-06-18 0 0.720 0.710 0.720 0.640 0.840 11,975,000 8,557,725 0.7146 35,511 35,018 35,511 31,565 41,429 243 35,246 -11.11%
2007-06-15 0 0.810 0.800 0.810 0.790 0.840 3,302,500 2,681,725 0.8120 39,950 39,457 39,950 38,963 41,429 67 40,050 1.25%
2007-06-14 0 0.800 0.800 0.810 0.770 0.850 6,104,000 4,930,080 0.8077 39,457 39,457 39,950 37,977 41,923 124 39,835 -4.76%
2007-06-13 0 0.840 0.830 0.840 0.690 0.900 16,558,000 12,800,765 0.7731 41,429 40,936 41,429 34,031 44,389 336 38,129 20.00%
2007-06-12 0 0.700 0.700 0.710 0.660 0.720 5,561,409 3,814,838 0.6859 34,525 34,525 35,018 32,552 35,511 113 33,831 6.06%
2007-06-11 0 0.660 0.650 0.670 0.640 0.680 6,800,000 4,534,500 0.6668 32,552 32,058 33,045 31,565 33,538 138 32,889 4.76%
2007-06-08 0 0.630 0.610 0.640 0.570 0.650 4,725,000 2,880,300 0.6096 31,072 30,086 31,565 28,113 32,058 96 30,065 -1.56%
2007-06-07 0 0.640 0.630 0.640 0.610 0.650 2,652,500 1,687,175 0.6361 31,565 31,072 31,565 30,086 32,058 54 31,371 4.92%
2007-06-06 0 0.610 0.600 0.630 0.600 0.630 430,000 263,750 0.6134 30,086 29,592 31,072 29,592 31,072 9 30,252 0.00%
2007-06-05 0 0.610 0.610 0.620 0.580 0.620 1,605,000 963,550 0.6003 30,086 30,086 30,579 28,606 30,579 33 29,609 1.67%
2007-06-04 0 0.600 0.600 0.620 0.600 0.620 849,250 518,395 0.6104 29,592 29,592 30,579 29,592 30,579 17 30,106 -3.23%
2007-06-01 0 0.620 0.610 0.620 0.600 0.630 780,000 482,800 0.6190 30,579 30,086 30,579 29,592 31,072 16 30,528 0.00%
2007-05-31 0 0.620 0.590 0.620 0.580 0.620 1,632,500 984,900 0.6033 30,579 29,099 30,579 28,606 30,579 33 29,756 0.00%
2007-05-30 0 0.620 0.620 0.630 0.610 0.650 1,282,500 799,200 0.6232 30,579 30,579 31,072 30,086 32,058 26 30,735 0.00%
2007-05-29 0 0.620 0.610 0.620 0.590 0.640 1,020,000 631,450 0.6191 30,579 30,086 30,579 29,099 31,565 21 30,533 1.64%
2007-05-28 0 0.610 0.610 0.620 0.600 0.640 1,285,000 794,850 0.6186 30,086 30,086 30,579 29,592 31,565 26 30,508 -3.17%
2007-05-25 0 0.630 0.630 0.640 0.550 0.650 4,280,000 2,603,100 0.6082 31,072 31,072 31,565 27,126 32,058 87 29,997 -1.56%
2007-05-23 0 0.640 0.630 0.650 0.600 0.650 3,160,000 1,982,650 0.6274 31,565 31,072 32,058 29,592 32,058 64 30,945 3.23%
2007-05-22 0 0.620 0.610 0.620 0.600 0.620 2,262,500 1,372,600 0.6067 30,579 30,086 30,579 29,592 30,579 46 29,922 10.71%
2007-05-21 0 0.560 0.560 0.600 0.500 0.640 6,769,000 3,825,945 0.5652 27,620 27,620 29,592 24,660 31,565 137 27,877 -8.20%
2007-05-18 0 0.610 0.610 0.620 0.600 0.620 1,950,000 1,190,200 0.6104 30,086 30,086 30,579 29,592 30,579 40 30,103 -4.69%
2007-05-17 0 0.640 0.620 0.660 0.600 0.660 1,600,000 1,024,900 0.6406 31,565 30,579 32,552 29,592 32,552 32 31,593 1.59%
2007-05-16 0 0.630 0.600 0.630 0.600 0.630 1,898,754 1,173,402 0.6180 31,072 29,592 31,072 29,592 31,072 38 30,479 5.00%
2007-05-15 0 0.600 0.590 0.610 0.580 0.610 2,094,500 1,245,325 0.5946 29,592 29,099 30,086 28,606 30,086 42 29,325 1.69%
2007-05-14 0 0.590 0.580 0.600 0.550 0.630 4,009,500 2,368,195 0.5906 29,099 28,606 29,592 27,126 31,072 81 29,131 3.51%
2007-05-11 0 0.570 0.550 0.580 0.510 0.580 1,685,000 902,850 0.5358 28,113 27,126 28,606 25,154 28,606 34 26,427 9.62%
2007-05-10 0 0.520 0.510 0.520 0.500 0.520 905,000 462,350 0.5109 25,647 25,154 25,647 24,660 25,647 18 25,197 1.96%
2007-05-09 0 0.510 0.500 0.520 0.500 0.520 1,137,500 576,375 0.5067 25,154 24,660 25,647 24,660 25,647 23 24,991 0.00%
2007-05-08 0 0.510 0.510 0.520 0.500 0.510 280,000 140,600 0.5021 25,154 25,154 25,647 24,660 25,154 6 24,766 2.00%
2007-05-07 0 0.500 0.500 0.520 0.495 0.520 725,000 363,100 0.5008 24,660 24,660 25,647 24,414 25,647 15 24,701 1.01%
2007-05-04 0 0.495 0.490 0.510 0.495 0.510 775,000 391,650 0.5054 24,414 24,167 25,154 24,414 25,154 16 24,924 -2.94%
2007-05-03 0 0.510 0.500 0.510 0.490 0.510 210,000 106,350 0.5064 25,154 24,660 25,154 24,167 25,154 4 24,977 4.08%
2007-05-02 0 0.490 0.490 0.495 0.485 0.510 952,750 472,918 0.4964 24,167 24,167 24,414 23,921 25,154 19 24,481 -3.92%
2007-04-30 0 0.510 0.500 0.510 0.520 0.520 280,000 145,600 0.5200 25,154 24,660 25,154 25,647 25,647 6 25,647 2.00%
2007-04-27 0 0.500 0.500 0.530 0.500 0.530 1,075,000 541,300 0.5035 24,660 24,660 26,140 24,660 26,140 22 24,835 -3.85%
2007-04-26 0 0.520 0.495 0.520 0.500 0.520 113,000 57,240 0.5065 25,647 24,414 25,647 24,660 25,647 2 24,983 4.00%
2007-04-25 0 0.500 0.490 0.500 0.485 0.500 1,362,500 671,850 0.4931 24,660 24,167 24,660 23,921 24,660 28 24,320 1.01%
2007-04-24 0 0.495 0.495 0.520 0.495 0.530 478,000 243,360 0.5091 24,414 24,414 25,647 24,414 26,140 10 25,110 -2.94%
2007-04-23 0 0.510 0.510 0.520 0.500 0.530 366,500 192,470 0.5252 25,154 25,154 25,647 24,660 26,140 7 25,901 2.00%
2007-04-20 0 0.500 0.500 0.510 0.495 0.530 1,797,500 919,400 0.5115 24,660 24,660 25,154 24,414 26,140 36 25,227 -1.96%
2007-04-19 0 0.510 0.510 0.520 0.510 0.560 2,740,000 1,433,450 0.5232 25,154 25,154 25,647 25,154 27,620 56 25,802 -1.92%
2007-04-18 0 0.520 0.510 0.520 0.510 0.560 4,870,962 2,571,286 0.5279 25,647 25,154 25,647 25,154 27,620 99 26,035 0.00%
2007-04-17 0 0.520 0.500 0.520 0.500 0.530 1,355,000 698,600 0.5156 25,647 24,660 25,647 24,660 26,140 27 25,428 4.00%
2007-04-16 0 0.500 0.500 0.520 0.500 0.510 824,000 414,970 0.5036 24,660 24,660 25,647 24,660 25,154 17 24,838 0.00%
2007-04-13 0 0.500 0.500 0.520 0.495 0.500 785,000 391,500 0.4987 24,660 24,660 25,647 24,414 24,660 16 24,598 0.00%
2007-04-12 0 0.500 0.500 0.510 0.500 0.500 30,000 15,000 0.5000 24,660 24,660 25,154 24,660 24,660 1 24,660 0.00%
2007-04-11 0 0.500 0.500 0.510 0.495 0.520 457,990 229,517 0.5011 24,660 24,660 25,154 24,414 25,647 9 24,717 0.00%
2007-04-10 0 0.500 0.495 0.520 0.495 0.560 775,000 390,900 0.5044 24,660 24,414 25,647 24,414 27,620 16 24,877 -3.85%
2007-04-04 0 0.520 0.490 0.520 0.500 0.520 420,000 216,000 0.5143 25,647 24,167 25,647 24,660 25,647 9 25,365 4.00%
2007-04-03 0 0.500 0.480 0.510 0.470 0.500 32,500 15,975 0.4915 24,660 23,674 25,154 23,181 24,660 1 24,243 3.09%
2007-04-02 0 0.485 0.480 0.500 0.485 0.520 1,390,000 689,900 0.4963 23,921 23,674 24,660 23,921 25,647 28 24,479 -3.00%
2007-03-30 0 0.500 0.485 0.520 0.485 0.520 1,293,500 655,513 0.5068 24,660 23,921 25,647 23,921 25,647 26 24,995 0.00%
2007-03-29 0 0.500 0.485 0.510 0.470 0.500 470,000 227,000 0.4830 24,660 23,921 25,154 23,181 24,660 10 23,821 8.70%
2007-03-28 0 0.460 0.460 0.480 0.430 0.470 1,255,000 567,925 0.4525 22,688 22,688 23,674 21,208 23,181 25 22,319 -3.16%
2007-03-27 0 0.475 0.475 0.495 0.475 0.495 980,000 475,050 0.4847 23,427 23,427 24,414 23,427 24,414 20 23,908 -4.04%
2007-03-26 0 0.495 0.480 0.495 0.460 0.510 902,500 450,125 0.4988 24,414 23,674 24,414 22,688 25,154 18 24,599 7.61%
2007-03-23 0 0.460 0.450 0.490 0.450 0.500 1,592,496 769,998 0.4835 22,688 22,194 24,167 22,194 24,660 32 23,847 -9.80%
2007-03-22 0 0.510 0.510 0.520 0.495 0.530 1,055,000 535,025 0.5071 25,154 25,154 25,647 24,414 26,140 21 25,012 0.00%
2007-03-21 0 0.510 0.510 0.540 0.510 0.550 605,000 319,250 0.5277 25,154 25,154 26,633 25,154 27,126 12 26,026 -5.56%
2007-03-20 0 0.540 0.540 0.550 0.530 0.550 1,007,500 547,225 0.5432 26,633 26,633 27,126 26,140 27,126 20 26,789 -3.57%
2007-03-19 0 0.560 0.550 0.570 0.540 0.560 554,000 306,915 0.5540 27,620 27,126 28,113 26,633 27,620 11 27,324 -3.45%
2007-03-16 0 0.580 0.580 0.590 0.510 0.600 5,119,413 2,902,814 0.5670 28,606 28,606 29,099 25,154 29,592 104 27,966 5.45%
2007-03-15 0 0.550 0.540 0.560 0.480 0.590 9,543,975 5,259,840 0.5511 27,126 26,633 27,620 23,674 29,099 194 27,181 14.58%
2007-03-14 0 0.480 0.460 0.480 0.460 0.500 2,125,250 1,018,196 0.4791 23,674 22,688 23,674 22,688 24,660 43 23,629 -1.03%
2007-03-13 0 0.485 0.485 0.490 0.400 0.490 4,326,000 1,986,375 0.4592 23,921 23,921 24,167 19,728 24,167 88 22,647 18.29%
2007-03-12 0 0.410 0.390 0.410 0.390 0.445 170,000 72,800 0.4282 20,222 19,235 20,222 19,235 21,948 3 21,121 2.50%
2007-03-09 0 0.400 0.385 0.400 0.390 0.435 238,699 96,282 0.4034 19,728 18,988 19,728 19,235 21,455 5 19,894 -3.61%
2007-03-08 0 0.415 0.375 0.420 0.370 0.420 574,750 224,786 0.3911 20,468 18,495 20,715 18,249 20,715 12 19,289 12.16%
2007-03-07 0 0.370 0.370 0.390 0.370 0.390 235,000 87,450 0.3721 18,249 18,249 19,235 18,249 19,235 5 18,354 0.00%
2007-03-06 0 0.370 0.370 0.390 0.355 0.400 270,000 102,900 0.3811 18,249 18,249 19,235 17,509 19,728 5 18,797 0.00%
2007-03-05 0 0.370 0.360 0.390 0.370 0.400 805,000 314,350 0.3905 18,249 17,755 19,235 18,249 19,728 16 19,260 -7.50%
2007-03-02 0 0.400 0.365 0.400 0.370 0.420 2,040,000 806,825 0.3955 19,728 18,002 19,728 18,249 20,715 41 19,506 5.26%
2007-03-01 0 0.380 0.360 0.380 0.350 0.380 380,000 140,400 0.3695 18,742 17,755 18,742 17,262 18,742 8 18,223 0.00%
2007-02-28 0 0.380 0.340 0.390 0.340 0.390 135,000 51,000 0.3778 18,742 16,769 19,235 16,769 19,235 3 18,632 5.56%
2007-02-27 0 0.360 0.360 0.380 0.360 0.360 35,000 12,600 0.3600 17,755 17,755 18,742 17,755 17,755 1 17,755 -5.26%
2007-02-26 0 0.380 0.360 0.380 - - 0 0 - 18,742 17,755 18,742 - - 0 - 0.00%
2007-02-23 0 0.380 - 0.385 0.380 0.380 20,000 7,600 0.3800 18,742 - 18,988 18,742 18,742 0 18,742 0.00%
2007-02-22 0 0.380 0.380 0.390 0.370 0.380 43,000 16,230 0.3774 18,742 18,742 19,235 18,249 18,742 1 18,616 -3.80%
2007-02-21 0 0.395 0.360 0.395 0.390 0.400 110,000 43,550 0.3959 19,482 17,755 19,482 19,235 19,728 2 19,527 0.00%
2007-02-16 0 0.395 0.385 0.395 0.385 0.395 442,500 172,763 0.3904 19,482 18,988 19,482 18,988 19,482 9 19,256 1.28%
2007-02-15 0 0.390 0.375 0.395 0.385 0.400 1,667,500 657,625 0.3944 19,235 18,495 19,482 18,988 19,728 34 19,451 2.63%
2007-02-14 0 0.380 0.365 0.390 0.370 0.385 240,000 90,800 0.3783 18,742 18,002 19,235 18,249 18,988 5 18,660 0.00%
2007-02-13 0 0.380 0.370 0.390 0.375 0.400 2,435,000 941,275 0.3866 18,742 18,249 19,235 18,495 19,728 49 19,065 7.04%
2007-02-12 1 - - - - - 0 0 - 17,509 - - - - 0 - 0.00%
2007-02-09 1 - - - - - 0 0 - 17,509 - - - - 0 - 0.00%
2007-02-08 1 - - - - - 0 0 - 17,509 - - - - 0 - 0.00%
2007-02-07 0 0.355 0.350 0.380 0.350 0.355 137,053 48,427 0.3533 17,509 17,262 18,742 17,262 17,509 3 17,427 -2.74%
2007-02-06 0 0.365 0.360 0.380 0.365 0.365 100,000 36,500 0.3650 18,002 17,755 18,742 18,002 18,002 2 18,002 -3.95%
2007-02-05 0 0.380 0.320 0.380 - - 0 0 - 18,742 15,783 18,742 - - 0 - 0.00%
2007-02-02 0 0.380 0.360 0.380 0.340 0.420 521,000 203,910 0.3914 18,742 17,755 18,742 16,769 20,715 11 19,303 5.56%
2007-02-01 0 0.360 0.350 0.390 - - 0 0 - 17,755 17,262 19,235 - - 0 - 0.00%
2007-01-31 0 0.360 0.310 0.375 0.360 0.370 175,000 63,575 0.3633 17,755 15,289 18,495 17,755 18,249 4 17,918 -1.37%
2007-01-30 0 0.365 0.360 0.365 0.360 0.365 412,500 149,500 0.3624 18,002 17,755 18,002 17,755 18,002 8 17,875 2.82%
2007-01-29 0 0.355 0.330 0.355 0.325 0.355 155,000 54,875 0.3540 17,509 16,276 17,509 16,029 17,509 3 17,461 -1.39%
2007-01-26 0 0.360 0.295 0.360 0.295 0.360 325,000 101,375 0.3119 17,755 14,550 17,755 14,550 17,755 7 15,384 12.50%
2007-01-25 0 0.320 0.320 0.350 0.320 0.350 360,000 115,500 0.3208 15,783 15,783 17,262 15,783 17,262 7 15,824 -5.88%
2007-01-24 0 0.340 0.300 0.370 0.340 0.350 565,000 195,950 0.3468 16,769 14,796 18,249 16,769 17,262 11 17,105 -6.85%
2007-01-23 0 0.365 0.365 0.385 0.360 0.380 410,000 149,300 0.3641 18,002 18,002 18,988 17,755 18,742 8 17,960 -2.67%
2007-01-22 0 0.375 - 0.385 0.375 0.395 1,045,000 399,400 0.3822 18,495 - 18,988 18,495 19,482 21 18,850 -2.60%
2007-01-19 0 0.385 0.385 0.390 0.380 0.395 57,500 22,250 0.3870 18,988 18,988 19,235 18,742 19,482 1 19,085 0.00%
2007-01-18 0 0.385 0.380 0.385 0.385 0.385 270,000 103,950 0.3850 18,988 18,742 18,988 18,988 18,988 5 18,988 -2.53%
2007-01-17 0 0.395 0.385 0.395 0.395 0.400 375,000 148,425 0.3958 19,482 18,988 19,482 19,482 19,728 8 19,521 -1.25%
2007-01-16 0 0.400 0.385 0.400 0.380 0.400 519,500 200,710 0.3864 19,728 18,988 19,728 18,742 19,728 11 19,055 3.90%
2007-01-15 0 0.385 0.380 0.385 0.390 0.390 183,500 71,495 0.3896 18,988 18,742 18,988 19,235 19,235 4 19,216 -1.28%
2007-01-12 0 0.390 0.390 0.410 0.390 0.410 562,500 228,025 0.4054 19,235 19,235 20,222 19,235 20,222 11 19,994 2.63%
2007-01-11 0 0.380 0.380 0.400 0.380 0.380 15,000 5,700 0.3800 18,742 18,742 19,728 18,742 18,742 0 18,742 -7.32%
2007-01-10 0 0.410 0.375 0.410 0.380 0.410 30,000 11,550 0.3850 20,222 18,495 20,222 18,742 20,222 1 18,988 5.13%
2007-01-09 0 0.390 0.385 0.400 0.380 0.415 495,000 197,350 0.3987 19,235 18,988 19,728 18,742 20,468 10 19,664 -2.50%
2007-01-08 0 0.400 0.390 0.400 0.380 0.400 380,000 152,300 0.4008 19,728 19,235 19,728 18,742 19,728 8 19,767 0.00%
2007-01-05 0 0.400 0.400 0.410 0.375 0.420 295,000 116,525 0.3950 19,728 19,728 20,222 18,495 20,715 6 19,482 5.26%
2007-01-04 0 0.380 0.380 0.400 0.380 0.390 365,000 139,750 0.3829 18,742 18,742 19,728 18,742 19,235 7 18,884 0.00%
2007-01-03 0 0.380 0.300 0.380 - - 0 0 - 18,742 14,796 18,742 - - 0 - 0.00%
2007-01-02 0 0.380 - 0.380 0.380 0.380 400,000 152,000 0.3800 18,742 - 18,742 18,742 18,742 8 18,742 0.00%
2006-12-29 0 0.380 0.380 0.385 0.380 0.385 159,400 60,609 0.3802 18,742 18,742 18,988 18,742 18,988 3 18,753 -3.80%
2006-12-28 0 0.395 0.395 0.400 0.390 0.400 77,500 30,625 0.3952 19,482 19,482 19,728 19,235 19,728 2 19,490 -1.25%
2006-12-27 0 0.400 0.395 0.400 0.400 0.410 300,000 121,650 0.4055 19,728 19,482 19,728 19,728 20,222 6 20,000 0.00%
2006-12-22 0 0.400 0.390 0.400 0.380 0.400 628,000 241,730 0.3849 19,728 19,235 19,728 18,742 19,728 13 18,985 5.26%
2006-12-21 0 0.380 0.370 0.380 0.380 0.380 206,400 78,240 0.3791 18,742 18,249 18,742 18,742 18,742 4 18,696 1.33%
2006-12-20 0 0.375 0.375 0.390 0.375 0.390 1,107,000 421,433 0.3807 18,495 18,495 19,235 18,495 19,235 22 18,776 -3.85%
2006-12-19 0 0.390 0.385 0.390 0.390 0.390 795,000 310,050 0.3900 19,235 18,988 19,235 19,235 19,235 16 19,235 0.00%
2006-12-18 0 0.390 0.390 0.400 0.390 0.415 381,500 151,828 0.3980 19,235 19,235 19,728 19,235 20,468 8 19,628 2.63%
2006-12-15 0 0.380 0.370 0.380 0.380 0.400 855,000 332,800 0.3892 18,742 18,249 18,742 18,742 19,728 17 19,198 -5.00%
2006-12-14 0 0.400 0.400 0.420 0.400 0.430 475,000 195,800 0.4122 19,728 19,728 20,715 19,728 21,208 10 20,331 -4.76%
2006-12-13 0 0.420 0.420 0.435 0.415 0.435 872,500 373,900 0.4285 20,715 20,715 21,455 20,468 21,455 18 21,136 0.00%
2006-12-12 0 0.420 0.420 0.425 0.420 0.440 468,000 203,215 0.4342 20,715 20,715 20,961 20,715 21,701 9 21,416 -3.45%
2006-12-11 0 0.435 0.425 0.440 0.420 0.445 1,755,000 764,313 0.4355 21,455 20,961 21,701 20,715 21,948 36 21,479 -2.25%
2006-12-08 0 0.445 0.425 0.445 0.420 0.450 1,385,000 603,700 0.4359 21,948 20,961 21,948 20,715 22,194 28 21,498 3.49%
2006-12-07 0 0.430 0.425 0.435 0.420 0.435 1,632,000 700,310 0.4291 21,208 20,961 21,455 20,715 21,455 33 21,164 0.00%
2006-12-06 0 0.430 0.410 0.435 0.390 0.445 1,765,000 741,900 0.4203 21,208 20,222 21,455 19,235 21,948 36 20,731 -1.15%
2006-12-05 0 0.435 0.420 0.435 0.405 0.435 735,000 315,950 0.4299 21,455 20,715 21,455 19,975 21,455 15 21,201 3.57%
2006-12-04 0 0.420 0.420 0.430 0.400 0.425 1,092,500 452,338 0.4140 20,715 20,715 21,208 19,728 20,961 22 20,421 1.20%
2006-12-01 1 - - - - - 0 0 - 20,468 - - - - 0 - 0.00%
2006-11-30 0 0.415 0.410 0.420 0.390 0.415 685,000 279,250 0.4077 20,468 20,222 20,715 19,235 20,468 14 20,106 1.22%
2006-11-29 0 0.410 0.395 0.410 0.400 0.410 751,750 304,503 0.4051 20,222 19,482 20,222 19,728 20,222 15 19,978 2.50%
2006-11-28 0 0.400 0.400 0.410 0.370 0.420 2,017,669 813,168 0.4030 19,728 19,728 20,222 18,249 20,715 41 19,877 -9.09%
2006-11-27 0 0.440 0.435 0.440 0.425 0.445 1,058,000 459,685 0.4345 21,701 21,455 21,701 20,961 21,948 21 21,429 3.53%
2006-11-24 0 0.425 0.415 0.430 0.390 0.435 1,556,500 646,973 0.4157 20,961 20,468 21,208 19,235 21,455 32 20,501 18.06%
2006-11-23 0 0.360 0.360 0.380 0.360 0.420 1,511,500 571,955 0.3784 17,755 17,755 18,742 17,755 20,715 31 18,663 -13.25%
2006-11-22 0 0.415 0.410 0.430 0.405 0.455 1,361,500 586,460 0.4307 20,468 20,222 21,208 19,975 22,441 28 21,245 -5.68%
2006-11-21 0 0.440 0.440 0.450 0.440 0.460 1,205,000 542,725 0.4504 21,701 21,701 22,194 21,701 22,688 24 22,214 -1.12%
2006-11-20 0 0.445 0.440 0.445 0.390 0.450 2,711,500 1,180,863 0.4355 21,948 21,701 21,948 19,235 22,194 55 21,479 14.10%
2006-11-17 0 0.390 0.380 0.390 0.345 0.390 2,252,750 839,285 0.3726 19,235 18,742 19,235 17,016 19,235 46 18,375 13.04%
2006-11-16 0 0.345 0.330 0.345 0.325 0.345 947,500 319,000 0.3367 17,016 16,276 17,016 16,029 17,016 19 16,605 6.15%
2006-11-15 0 0.325 0.320 0.325 0.320 0.340 482,500 161,138 0.3340 16,029 15,783 16,029 15,783 16,769 10 16,471 -2.99%
2006-11-14 0 0.335 0.335 0.345 0.320 0.330 1,035,000 337,325 0.3259 16,522 16,522 17,016 15,783 16,276 21 16,075 4.69%
2006-11-13 0 0.320 0.310 0.320 0.295 0.320 835,000 259,200 0.3104 15,783 15,289 15,783 14,550 15,783 17 15,310 4.92%
2006-11-10 0 0.305 0.305 0.315 0.305 0.315 624,500 194,128 0.3109 15,043 15,043 15,536 15,043 15,536 13 15,332 -3.17%
2006-11-09 0 0.315 0.305 0.320 0.305 0.315 695,000 214,475 0.3086 15,536 15,043 15,783 15,043 15,536 14 15,220 6.78%
2006-11-08 0 0.295 0.290 0.300 0.290 0.310 920,000 278,150 0.3023 14,550 14,303 14,796 14,303 15,289 19 14,911 1.72%
2006-11-07 0 0.290 0.285 0.290 0.275 0.325 4,094,000 1,207,025 0.2948 14,303 14,056 14,303 13,563 16,029 83 14,541 -12.12%
2006-11-06 0 0.330 0.325 0.340 0.280 0.330 3,172,524 991,106 0.3124 16,276 16,029 16,769 13,810 16,276 64 15,408 15.79%
2006-11-03 0 0.285 0.280 0.290 0.260 0.285 952,500 266,650 0.2799 14,056 13,810 14,303 12,823 14,056 19 13,807 9.62%
2006-11-02 0 0.260 0.260 0.280 0.260 0.265 265,000 69,900 0.2638 12,823 12,823 13,810 12,823 13,070 5 13,010 -1.89%
2006-11-01 0 0.265 0.265 0.280 0.265 0.285 1,010,000 276,275 0.2735 13,070 13,070 13,810 13,070 14,056 20 13,491 -1.85%
2006-10-31 0 0.270 0.260 0.275 0.270 0.280 1,410,000 388,400 0.2755 13,317 12,823 13,563 13,317 13,810 29 13,586 5.88%
2006-10-27 0 0.255 0.255 0.275 0.255 0.275 415,000 110,925 0.2673 12,577 12,577 13,563 12,577 13,563 8 13,183 -3.77%
2006-10-26 0 0.265 0.260 0.270 0.265 0.275 690,000 186,150 0.2698 13,070 12,823 13,317 13,070 13,563 14 13,306 0.00%
2006-10-25 0 0.265 0.265 0.275 0.265 0.280 425,500 116,455 0.2737 13,070 13,070 13,563 13,070 13,810 9 13,499 0.00%
2006-10-24 0 0.265 0.260 0.275 0.265 0.275 2,672,500 722,450 0.2703 13,070 12,823 13,563 13,070 13,563 54 13,333 -1.85%
2006-10-23 0 0.270 0.265 0.270 0.270 0.300 1,415,000 404,025 0.2855 13,317 13,070 13,317 13,317 14,796 29 14,083 0.00%
2006-10-20 0 0.270 0.265 0.275 0.270 0.280 305,000 83,650 0.2743 13,317 13,070 13,563 13,317 13,810 6 13,527 0.00%
2006-10-19 0 0.270 0.265 0.275 0.270 0.280 572,500 156,788 0.2739 13,317 13,070 13,563 13,317 13,810 12 13,507 1.89%
2006-10-18 0 0.265 0.265 0.270 0.255 0.270 213,500 56,440 0.2644 13,070 13,070 13,317 12,577 13,317 4 13,038 -3.64%
2006-10-17 0 0.275 0.260 0.275 0.255 0.275 125,000 33,875 0.2710 13,563 12,823 13,563 12,577 13,563 3 13,366 0.00%
2006-10-16 0 0.275 0.270 0.275 0.275 0.275 675,000 185,625 0.2750 13,563 13,317 13,563 13,563 13,563 14 13,563 3.77%
2006-10-13 0 0.265 0.239 0.275 0.265 0.280 285,000 77,550 0.2721 13,070 11,788 13,563 13,070 13,810 6 13,420 -3.64%
2006-10-12 0 0.275 0.275 0.280 0.270 0.275 286,800 78,800 0.2748 13,563 13,563 13,810 13,317 13,563 6 13,551 0.00%
2006-10-11 0 0.275 0.265 0.275 0.270 0.275 2,185,000 592,450 0.2711 13,563 13,070 13,563 13,317 13,563 44 13,373 1.85%
2006-10-10 0 0.270 0.270 0.275 0.235 0.275 1,344,000 359,245 0.2673 13,317 13,317 13,563 11,590 13,563 27 13,183 0.00%
2006-10-09 0 0.270 0.270 0.275 0.265 0.270 155,000 41,350 0.2668 13,317 13,317 13,563 13,070 13,317 3 13,158 3.85%
2006-10-06 0 0.260 0.250 0.260 0.255 0.260 150,000 38,500 0.2567 12,823 12,330 12,823 12,577 12,823 3 12,659 1.96%
2006-10-05 0 0.255 0.255 0.270 0.255 0.275 222,500 59,000 0.2652 12,577 12,577 13,317 12,577 13,563 5 13,078 0.00%
2006-10-04 0 0.255 0.255 0.265 0.255 0.270 255,000 67,025 0.2628 12,577 12,577 13,070 12,577 13,317 5 12,964 -5.56%
2006-10-03 0 0.270 0.265 0.270 0.265 0.270 970,000 261,025 0.2691 13,317 13,070 13,317 13,070 13,317 20 13,272 8.00%
2006-09-29 0 0.250 0.235 0.250 0.250 0.260 253,000 64,410 0.2546 12,330 11,590 12,330 12,330 12,823 5 12,556 -7.41%
2006-09-28 0 0.270 0.265 0.270 0.265 0.270 105,000 28,200 0.2686 13,317 13,070 13,317 13,070 13,317 2 13,246 -1.82%
2006-09-27 0 0.275 0.255 0.275 0.245 0.275 405,000 109,725 0.2709 13,563 12,577 13,563 12,084 13,563 8 13,362 10.00%
2006-09-26 0 0.250 0.250 0.270 0.250 0.265 347,500 89,050 0.2563 12,330 12,330 13,317 12,330 13,070 7 12,639 -5.66%
2006-09-25 0 0.265 0.265 0.270 0.265 0.275 785,000 212,925 0.2712 13,070 13,070 13,317 13,070 13,563 16 13,378 -3.64%
2006-09-22 0 0.275 0.260 0.275 0.245 0.275 1,210,000 314,065 0.2596 13,563 12,823 13,563 12,084 13,563 25 12,802 13.64%
2006-09-21 0 0.242 0.240 0.245 0.225 0.245 1,245,000 295,680 0.2375 11,936 11,837 12,084 11,097 12,084 25 11,713 7.56%
2006-09-20 0 0.225 0.218 0.233 - - 0 0 - 11,097 10,752 11,492 - - 0 - 0.00%
2006-09-19 0 0.225 0.225 0.239 0.224 0.237 1,080,000 250,560 0.2320 11,097 11,097 11,788 11,048 11,689 22 11,442 2.27%
2006-09-18 0 0.220 0.202 0.234 0.200 0.238 1,387,500 320,475 0.2310 10,851 9,963 11,541 9,864 11,738 28 11,392 4.27%
2006-09-15 0 0.211 0.200 0.220 - - 0 0 - 10,407 9,864 10,851 - - 0 - 0.00%
2006-09-14 0 0.211 0.196 0.211 0.194 0.211 1,700,000 336,385 0.1979 10,407 9,667 10,407 9,568 10,407 34 9,759.3 0.00%
2006-09-13 0 0.211 0.211 0.230 0.210 0.211 260,000 54,700 0.2104 10,407 10,407 11,344 10,357 10,407 5 10,376 -6.22%
2006-09-12 0 0.225 - 0.235 0.225 0.235 215,000 49,875 0.2320 11,097 - 11,590 11,097 11,590 4 11,441 1.81%
2006-09-11 0 0.221 0.220 0.240 0.220 0.226 505,000 112,865 0.2235 10,900 10,851 11,837 10,851 11,146 10 11,023 -5.96%
2006-09-08 0 0.235 0.235 0.240 0.230 0.240 1,519,500 362,865 0.2388 11,590 11,590 11,837 11,344 11,837 31 11,778 0.00%
2006-09-07 0 0.235 0.224 0.244 0.227 0.245 379,000 87,710 0.2314 11,590 11,048 12,034 11,196 12,084 8 11,414 -1.67%
2006-09-06 0 0.239 0.225 0.239 0.200 0.250 1,700,000 395,185 0.2325 11,788 11,097 11,788 9,864 12,330 34 11,465 28.49%
2006-09-05 1 - - - - - 0 0 - 9,174 - - - - 0 - 0.00%
2006-09-04 1 - - - - - 0 0 - 9,174 - - - - 0 - 0.00%
2006-09-01 1 - - - - - 0 0 - 9,174 - - - - 0 - 0.00%
2006-08-31 1 - - - - - 0 0 - 9,174 - - - - 0 - 0.00%
2006-08-30 1 - - - - - 0 0 - 9,174 - - - - 0 - 0.00%
2006-08-29 1 - - - - - 0 0 - 9,174 - - - - 0 - 0.00%
2006-08-28 1 - - - - - 0 0 - 9,174 - - - - 0 - 0.00%
2006-08-25 1 - - - - - 0 0 - 9,174 - - - - 0 - 0.00%
2006-08-24 1 - - - - - 0 0 - 9,174 - - - - 0 - 0.00%
2006-08-23 1 - - - - - 0 0 - 9,174 - - - - 0 - 0.00%
2006-08-22 1 - - - - - 0 0 - 9,174 - - - - 0 - 0.00%
2006-08-21 1 - - - - - 0 0 - 9,174 - - - - 0 - 0.00%
2006-08-18 0 0.186 0.180 0.190 0.180 0.186 570,000 103,560 0.1817 9,174 8,878 9,371 8,878 9,174 12 8,960.8 -7.00%
2006-08-17 0 0.200 0.185 0.200 0.200 0.200 40,000 8,000 0.2000 9,864 9,124 9,864 9,864 9,864 1 9,864.1 -4.76%
2006-08-16 0 0.210 0.190 0.210 - - 0 0 - 10,357 9,371 10,357 - - 0 - 0.00%
2006-08-15 0 0.210 0.181 0.215 - - 0 0 - 10,357 8,927 10,604 - - 0 - 0.00%
2006-08-14 0 0.210 0.171 0.215 0.210 0.210 10,000 2,100 0.2100 10,357 8,434 10,604 10,357 10,357 0 10,357 -2.33%
2006-08-11 0 0.215 0.175 0.215 - - 0 0 - 10,604 8,631 10,604 - - 0 - 0.00%
2006-08-10 0 0.215 0.182 0.215 - - 2,500 445 0.1780 10,604 8,976 10,604 - - 0 8,779.1 0.00%
2006-08-09 0 0.215 0.185 0.215 0.202 0.330 210,000 45,545 0.2169 10,604 9,124 10,604 9,963 16,276 4 10,697 19.44%
2006-08-08 0 0.180 0.180 0.200 0.180 0.180 35,000 6,300 0.1800 8,878 8,878 9,864 8,878 8,878 1 8,877.7 -5.26%
2006-08-07 0 0.190 0.190 0.200 0.190 0.190 75,000 14,250 0.1900 9,371 9,371 9,864 9,371 9,371 2 9,370.9 -3.06%
2006-08-04 0 0.196 0.179 0.196 0.200 0.210 70,000 14,300 0.2043 9,667 8,828 9,667 9,864 10,357 1 10,076 -6.67%
2006-08-03 0 0.210 0.200 0.295 - - 0 0 - 10,357 9,864 14,550 - - 0 - 0.00%
2006-08-02 0 0.210 0.176 0.295 - - 1,250 213 0.1704 10,357 8,680 14,550 - - 0 8,404.3 0.00%
2006-08-01 0 0.210 0.172 0.295 - - 0 0 - 10,357 8,483 14,550 - - 0 - 0.00%
2006-07-31 0 0.210 0.169 0.210 - - 0 0 - 10,357 8,335 10,357 - - 0 - 0.00%
2006-07-28 0 0.210 0.163 0.210 - - 2,500 400 0.1600 10,357 8,039 10,357 - - 0 7,891.3 0.00%
2006-07-27 0 0.210 0.160 0.220 0.210 0.210 10,000 2,100 0.2100 10,357 7,891 10,851 10,357 10,357 0 10,357 5.00%
2006-07-26 0 0.200 0.180 0.220 - - 0 0 - 9,864 8,878 10,851 - - 0 - 0.00%
2006-07-25 0 0.200 0.200 0.215 0.200 0.200 205,000 41,000 0.2000 9,864 9,864 10,604 9,864 9,864 4 9,864.1 0.00%
2006-07-24 0 0.200 0.200 0.240 0.200 0.200 77,500 15,475 0.1997 9,864 9,864 11,837 9,864 9,864 2 9,848.2 5.26%
2006-07-21 0 0.190 0.190 0.200 0.190 0.190 25,000 4,750 0.1900 9,371 9,371 9,864 9,371 9,371 1 9,370.9 0.00%
2006-07-20 0 0.190 0.190 0.220 0.180 0.200 580,000 109,800 0.1893 9,371 9,371 10,851 8,878 9,864 12 9,336.9 -5.00%
2006-07-19 0 0.200 0.200 0.238 0.193 0.193 5,000 965 0.1930 9,864 9,864 11,738 9,519 9,519 0 9,518.9 5.26%
2006-07-18 0 0.190 0.190 0.220 - - 0 0 - 9,371 9,371 10,851 - - 0 - 2.70%
2006-07-17 1 - - - - - 0 0 - 9,124 - - - - 0 - 0.00%
2006-07-14 1 - - - - - 0 0 - 9,124 - - - - 0 - 0.00%
2006-07-13 1 - - - - - 0 0 - 9,124 - - - - 0 - 0.00%
2006-07-12 1 - - - - - 0 0 - 9,124 - - - - 0 - 0.00%
2006-07-11 1 - - - - - 0 0 - 9,124 - - - - 0 - 0.00%
2006-07-10 1 - - - - - 0 0 - 9,124 - - - - 0 - 0.00%
2006-07-07 0 0.185 0.185 0.215 0.178 0.178 25,000 4,450 0.1780 9,124 9,124 10,604 8,779 8,779 1 8,779.1 -7.50%
2006-07-06 0 0.200 0.182 0.240 0.200 0.200 40,000 8,000 0.2000 9,864 8,976 11,837 9,864 9,864 1 9,864.1 9.29%
2006-07-05 0 0.183 0.183 0.200 - - 0 0 - 9,026 9,026 9,864 - - 0 - 0.00%
2006-07-04 0 0.183 0.183 0.222 0.183 0.240 110,000 21,515 0.1956 9,026 9,026 10,949 9,026 11,837 2 9,646.7 1.10%
2006-07-03 0 0.181 0.181 0.215 0.181 0.185 310,000 56,470 0.1822 8,927 8,927 10,604 8,927 9,124 6 8,984.3 2.84%
2006-06-30 0 0.176 0.175 0.239 0.176 0.176 100,000 17,600 0.1760 8,680 8,631 11,788 8,680 8,680 2 8,680.5 -9.74%
2006-06-29 0 0.195 0.180 0.240 - - 0 0 - 9,618 8,878 11,837 - - 0 - 0.00%
2006-06-28 0 0.195 0.185 0.240 0.164 0.195 227,500 43,500 0.1912 9,618 9,124 11,837 8,089 9,618 5 9,430.6 -7.14%
2006-06-27 0 0.210 0.190 0.240 0.210 0.210 100,000 21,000 0.2100 10,357 9,371 11,837 10,357 10,357 2 10,357 5.00%
2006-06-26 0 0.200 0.176 0.230 0.180 0.200 135,000 26,820 0.1987 9,864 8,680 11,344 8,878 9,864 3 9,798.4 13.64%
2006-06-23 0 0.176 0.168 0.224 - - 0 0 - 8,680 8,286 11,048 - - 0 - 0.00%
2006-06-22 0 0.176 0.176 0.209 0.171 0.171 25,000 4,275 0.1710 8,680 8,680 10,308 8,434 8,434 1 8,433.8 -7.85%
2006-06-21 0 0.191 0.183 0.224 - - 0 0 - 9,420 9,026 11,048 - - 0 - 0.00%
2006-06-20 0 0.191 0.191 0.227 0.191 0.191 60,000 11,460 0.1910 9,420 9,420 11,196 9,420 9,420 1 9,420.3 -16.23%
2006-06-19 0 0.228 0.200 0.228 - - 0 0 - 11,245 9,864 11,245 - - 0 - -5.00%
2006-06-16 0 0.240 0.180 0.240 - - 0 0 - 11,837 8,878 11,837 - - 0 - 0.00%
2006-06-15 0 0.240 0.182 0.240 - - 0 0 - 11,837 8,976 11,837 - - 0 - 0.00%
2006-06-14 0 0.240 0.184 0.250 - - 2,000 340 0.1700 11,837 9,075 12,330 - - 0 8,384.5 0.00%
2006-06-13 0 0.240 0.183 0.250 - - 0 0 - 11,837 9,026 12,330 - - 0 - 0.00%
2006-06-12 0 0.240 0.188 0.240 - - 0 0 - 11,837 9,272 11,837 - - 0 - 0.00%
2006-06-09 0 0.240 0.198 0.240 - - 0 0 - 11,837 9,766 11,837 - - 0 - 0.00%
2006-06-08 0 0.240 0.204 0.240 0.203 0.260 275,000 58,850 0.2140 11,837 10,061 11,837 10,012 12,823 6 10,555 4.35%
2006-06-07 0 0.230 - 0.300 - - 0 0 - 11,344 - 14,796 - - 0 - 0.00%
2006-06-06 0 0.230 0.230 0.300 - - 0 0 - 11,344 11,344 14,796 - - 0 - 0.00%
2006-06-05 0 0.230 0.210 0.230 0.230 0.230 30,000 6,900 0.2300 11,344 10,357 11,344 11,344 11,344 1 11,344 0.00%
2006-06-02 0 0.230 0.210 0.250 - - 0 0 - 11,344 10,357 12,330 - - 0 - 0.00%
2006-06-01 0 0.230 0.230 0.330 0.230 0.230 10,000 2,300 0.2300 11,344 11,344 16,276 11,344 11,344 0 11,344 0.00%
2006-05-30 0 0.230 0.220 0.230 0.230 0.230 20,000 4,600 0.2300 11,344 10,851 11,344 11,344 11,344 0 11,344 0.00%
2006-05-29 0 0.230 0.220 0.260 - - 0 0 - 11,344 10,851 12,823 - - 0 - 0.00%
2006-05-26 0 0.230 0.230 0.260 0.230 0.230 5,000 1,150 0.2300 11,344 11,344 12,823 11,344 11,344 0 11,344 0.00%
2006-05-25 0 0.230 0.225 0.250 - - 500,000 115,000 0.2300 11,344 11,097 12,330 - - 10 11,344 0.00%
2006-05-24 0 0.230 0.230 0.250 0.230 0.230 72,000 16,490 0.2290 11,344 11,344 12,330 11,344 11,344 1 11,296 0.00%
2006-05-23 0 0.230 0.230 0.250 0.230 0.230 235,000 54,050 0.2300 11,344 11,344 12,330 11,344 11,344 5 11,344 -8.00%
2006-05-22 0 0.250 0.240 0.260 0.250 0.260 270,000 68,500 0.2537 12,330 11,837 12,823 12,330 12,823 5 12,513 -7.41%
2006-05-19 1 - - - - - 0 0 - 13,317 - - - - 0 - 0.00%
2006-05-18 0 0.270 0.255 0.270 0.270 0.270 130,000 35,100 0.2700 13,317 12,577 13,317 13,317 13,317 3 13,317 -3.57%
2006-05-17 0 0.280 0.250 0.290 - - 0 0 - 13,810 12,330 14,303 - - 0 - 0.00%
2006-05-16 0 0.280 - 0.290 - - 0 0 - 13,810 - 14,303 - - 0 - 0.00%
2006-05-15 0 0.280 0.270 0.290 - - 0 0 - 13,810 13,317 14,303 - - 0 - 0.00%
2006-05-12 0 0.280 0.280 0.290 0.270 0.290 120,000 33,100 0.2758 13,810 13,810 14,303 13,317 14,303 2 13,604 0.00%
2006-05-11 0 0.280 0.280 0.285 0.280 0.290 225,000 65,000 0.2889 13,810 13,810 14,056 13,810 14,303 5 14,248 0.00%
2006-05-10 0 0.280 0.280 0.300 0.280 0.290 275,000 78,500 0.2855 13,810 13,810 14,796 13,810 14,303 6 14,079 -6.67%
2006-05-09 0 0.300 0.285 0.300 - - 0 0 - 14,796 14,056 14,796 - - 0 - -10.45%
2006-05-08 0 0.335 0.285 0.335 0.285 0.340 372,500 117,413 0.3152 16,522 14,056 16,522 14,056 16,769 8 15,546 13.56%
2006-05-04 0 0.295 0.280 0.295 0.290 0.295 460,000 135,400 0.2943 14,550 13,810 14,550 14,303 14,550 9 14,517 9.26%
2006-05-03 0 0.270 0.270 0.300 0.260 0.270 325,000 88,300 0.2717 13,317 13,317 14,796 12,823 13,317 7 13,400 -12.90%
2006-05-02 0 0.310 0.275 0.310 0.270 0.315 320,000 86,850 0.2714 15,289 13,563 15,289 13,317 15,536 6 13,386 6.90%
2006-04-28 0 0.290 0.275 0.290 0.270 0.295 985,000 274,300 0.2785 14,303 13,563 14,303 13,317 14,550 20 13,735 -3.33%
2006-04-27 0 0.300 0.260 0.300 0.260 0.300 492,500 141,455 0.2872 14,796 12,823 14,796 12,823 14,796 10 14,166 15.38%
2006-04-26 0 0.260 0.235 0.305 - - 0 0 - 12,823 11,590 15,043 - - 0 - 0.00%
2006-04-25 0 0.260 0.255 0.290 0.260 0.260 30,000 7,800 0.2600 12,823 12,577 14,303 12,823 12,823 1 12,823 -5.45%
2006-04-24 0 0.275 0.265 0.290 - - 0 0 - 13,563 13,070 14,303 - - 0 - 0.00%
2006-04-21 0 0.275 0.275 0.300 0.270 0.300 135,000 39,800 0.2948 13,563 13,563 14,796 13,317 14,796 3 14,540 -3.51%
2006-04-20 0 0.285 0.270 0.290 0.280 0.285 40,000 11,275 0.2819 14,056 13,317 14,303 13,810 14,056 1 13,902 1.79%
2006-04-19 0 0.280 0.270 0.300 0.280 0.280 120,000 33,600 0.2800 13,810 13,317 14,796 13,810 13,810 2 13,810 -6.67%
2006-04-18 0 0.300 0.300 0.305 0.300 0.305 130,000 39,500 0.3038 14,796 14,796 15,043 14,796 15,043 3 14,986 -6.25%
2006-04-13 0 0.320 0.315 0.325 0.310 0.320 840,000 262,900 0.3130 15,783 15,536 16,029 15,289 15,783 17 15,436 -5.88%
2006-04-12 0 0.340 0.330 0.340 0.280 0.350 2,618,340 826,219 0.3156 16,769 16,276 16,769 13,810 17,262 53 15,563 21.43%
2006-04-11 0 0.280 0.280 0.290 0.250 0.280 323,000 85,820 0.2657 13,810 13,810 14,303 12,330 13,810 7 13,104 1.82%
2006-04-10 0 0.275 0.275 0.290 0.241 0.285 680,000 176,350 0.2593 13,563 13,563 14,303 11,886 14,056 14 12,791 14.11%
2006-04-07 0 0.241 0.241 0.260 0.241 0.241 50,100 12,074 0.2410 11,886 11,886 12,823 11,886 11,886 1 11,886 -9.06%
2006-04-06 0 0.265 0.240 0.290 - - 0 0 - 13,070 11,837 14,303 - - 0 - 0.00%
2006-04-04 0 0.265 0.240 0.280 0.243 0.270 17,400 4,454 0.2560 13,070 11,837 13,810 11,985 13,317 0 12,625 9.96%
2006-04-03 0 0.241 0.241 - 0.240 0.240 52,500 12,575 0.2395 11,886 11,886 - 11,837 11,837 1 11,813 0.42%
2006-03-31 0 0.240 0.240 0.290 0.240 0.240 50,000 12,000 0.2400 11,837 11,837 14,303 11,837 11,837 1 11,837 0.00%
2006-03-30 0 0.240 0.240 0.285 0.240 0.240 75,000 18,000 0.2400 11,837 11,837 14,056 11,837 11,837 2 11,837 -2.04%
2006-03-29 0 0.245 0.240 0.280 - - 3,000 711 0.2370 12,084 11,837 13,810 - - 0 11,689 0.00%
2006-03-28 0 0.245 0.245 0.290 0.245 0.246 30,000 7,355 0.2452 12,084 12,084 14,303 12,084 12,133 1 12,092 6.52%
2006-03-27 0 0.230 0.230 0.280 0.230 0.240 15,000 3,550 0.2367 11,344 11,344 13,810 11,344 11,837 0 11,673 -11.54%
2006-03-24 0 0.260 0.260 0.290 - - 0 0 - 12,823 12,823 14,303 - - 0 - 0.00%
2006-03-23 0 0.260 0.221 0.285 - - 0 0 - 12,823 10,900 14,056 - - 0 - 0.00%
2006-03-22 0 0.260 0.221 0.270 - - 0 0 - 12,823 10,900 13,317 - - 0 - 0.00%
2006-03-21 0 0.260 0.200 0.285 - - 0 0 - 12,823 9,864 14,056 - - 0 - 0.00%
2006-03-20 0 0.260 0.200 0.280 - - 0 0 - 12,823 9,864 13,810 - - 0 - 0.00%
2006-03-17 0 0.260 0.260 0.280 0.260 0.260 5,000 1,300 0.2600 12,823 12,823 13,810 12,823 12,823 0 12,823 -7.14%
2006-03-16 0 0.280 - 0.280 0.280 0.280 32,500 9,050 0.2785 13,810 - 13,810 13,810 13,810 1 13,734 0.00%
2006-03-15 0 0.280 0.255 0.280 0.280 0.280 10,000 2,800 0.2800 13,810 12,577 13,810 13,810 13,810 0 13,810 0.00%
2006-03-14 0 0.280 0.255 0.280 - - 0 0 - 13,810 12,577 13,810 - - 0 - -1.75%
2006-03-13 0 0.285 0.270 0.285 0.275 0.285 75,800 21,375 0.2820 14,056 13,317 14,056 13,563 14,056 2 13,908 5.56%
2006-03-10 0 0.270 0.250 0.295 0.270 0.270 1,007,500 271,975 0.2700 13,317 12,330 14,550 13,317 13,317 20 13,314 0.00%
2006-03-09 0 0.270 0.270 0.300 0.270 0.280 170,503 46,326 0.2717 13,317 13,317 14,796 13,317 13,810 3 13,401 0.00%
2006-03-08 0 0.270 0.270 0.280 0.270 0.280 1,990,000 547,000 0.2749 13,317 13,317 13,810 13,317 13,810 40 13,557 -1.82%
2006-03-07 0 0.275 0.275 0.300 0.275 0.290 307,000 86,680 0.2823 13,563 13,563 14,796 13,563 14,303 6 13,925 -8.33%
2006-03-06 0 0.300 0.280 0.300 - - 0 0 - 14,796 13,810 14,796 - - 0 - 0.00%
2006-03-03 0 0.300 0.275 0.300 0.280 0.300 210,000 62,900 0.2995 14,796 13,563 14,796 13,810 14,796 4 14,773 11.11%
2006-03-02 0 0.270 0.265 0.300 0.270 0.300 2,127,500 585,875 0.2754 13,317 13,070 14,796 13,317 14,796 43 13,582 -6.90%
2006-03-01 0 0.290 0.290 0.320 0.275 0.275 65,000 18,700 0.2877 14,303 14,303 15,783 13,563 13,563 1 14,189 -9.38%
2006-02-28 0 0.320 0.290 0.320 0.290 0.320 352,500 107,738 0.3056 15,783 14,303 15,783 14,303 15,783 7 15,074 6.67%
2006-02-27 0 0.300 0.300 0.320 0.295 0.300 50,000 14,900 0.2980 14,796 14,796 15,783 14,550 14,796 1 14,698 1.69%
2006-02-24 0 0.295 0.295 0.330 0.295 0.335 930,000 299,745 0.3223 14,550 14,550 16,276 14,550 16,522 19 15,896 3.51%
2006-02-23 0 0.285 0.285 0.305 0.250 0.310 2,150,000 591,725 0.2752 14,056 14,056 15,043 12,330 15,289 44 13,574 -5.00%
2006-02-22 0 0.300 0.300 0.315 0.300 0.330 105,000 33,050 0.3148 14,796 14,796 15,536 14,796 16,276 2 15,524 -3.23%
2006-02-21 0 0.310 0.305 0.315 0.300 0.325 858,000 266,590 0.3107 15,289 15,043 15,536 14,796 16,029 17 15,324 1.64%
2006-02-20 0 0.305 0.285 0.325 0.300 0.310 350,000 106,200 0.3034 15,043 14,056 16,029 14,796 15,289 7 14,965 1.67%
2006-02-17 0 0.300 0.300 0.315 0.290 0.340 477,500 145,875 0.3055 14,796 14,796 15,536 14,303 16,769 10 15,067 -10.45%
2006-02-16 0 0.335 0.295 0.335 0.295 0.335 401,000 122,150 0.3046 16,522 14,550 16,522 14,550 16,522 8 15,024 8.06%
2006-02-15 0 0.310 0.305 0.320 0.250 0.375 4,185,000 1,348,675 0.3223 15,289 15,043 15,783 12,330 18,495 85 15,894 26.53%
2006-02-14 0 0.245 0.243 0.250 0.240 0.250 662,500 162,013 0.2445 12,084 11,985 12,330 11,837 12,330 13 12,061 2.51%
2006-02-13 0 0.239 - 0.239 0.239 0.239 50,000 11,950 0.2390 11,788 - 11,788 11,788 11,788 1 11,788 0.00%
2006-02-10 0 0.239 - 0.239 - - 0 0 - 11,788 - 11,788 - - 0 - 0.00%
2006-02-09 0 0.239 - 0.240 - - 0 0 - 11,788 - 11,837 - - 0 - 0.00%
2006-02-08 0 0.239 0.188 0.242 0.210 0.239 130,000 29,750 0.2288 11,788 9,272 11,936 10,357 11,788 3 11,287 0.00%
2006-02-07 0 0.239 - 0.239 - - 0 0 - 11,788 - 11,788 - - 0 - -4.02%
2006-02-06 0 0.249 0.210 0.250 0.230 0.250 55,000 13,045 0.2372 12,281 10,357 12,330 11,344 12,330 1 11,698 1.63%
2006-02-03 0 0.245 - 0.245 - - 0 0 - 12,084 - 12,084 - - 0 - 0.00%
2006-02-02 0 0.245 0.190 0.250 0.212 0.245 255,000 60,945 0.2390 12,084 9,371 12,330 10,456 12,084 5 11,788 17.79%
2006-02-01 0 0.208 0.200 - 0.173 0.208 85,000 17,415 0.2049 10,259 9,864 - 8,532 10,259 2 10,105 9.47%
2006-01-27 0 0.190 0.190 0.210 - - 0 0 - 9,371 9,371 10,357 - - 0 - 1.60%
2006-01-26 0 0.187 0.187 0.205 0.185 0.185 100,000 18,500 0.1850 9,223 9,223 10,111 9,124 9,124 2 9,124.3 -6.50%
2006-01-25 0 0.200 0.198 0.210 0.200 0.200 104,500 20,878 0.1998 9,864 9,766 10,357 9,864 9,864 2 9,853.8 5.26%
2006-01-24 0 0.190 0.182 0.200 - - 0 0 - 9,371 8,976 9,864 - - 0 - 0.00%
2006-01-23 0 0.190 0.178 0.195 0.190 0.190 20,000 3,800 0.1900 9,371 8,779 9,618 9,371 9,371 0 9,370.9 1.60%
2006-01-20 0 0.187 0.187 0.200 0.187 0.200 34,000 6,395 0.1881 9,223 9,223 9,864 9,223 9,864 1 9,276.7 -6.50%
2006-01-19 0 0.200 0.200 - 0.190 0.195 12,000 2,285 0.1904 9,864 9,864 - 9,371 9,618 0 9,391.5 1.01%
2006-01-18 0 0.198 0.188 0.210 0.180 0.198 57,500 10,775 0.1874 9,766 9,272 10,357 8,878 9,766 1 9,242.3 -1.00%
2006-01-17 0 0.200 0.180 - 0.200 0.200 870,000 174,000 0.2000 9,864 8,878 - 9,864 9,864 18 9,864.1 0.00%
2006-01-16 0 0.200 0.200 0.220 0.200 0.200 5,000 1,000 0.2000 9,864 9,864 10,851 9,864 9,864 0 9,864.1 0.00%
2006-01-13 0 0.200 0.200 0.210 - - 0 0 - 9,864 9,864 10,357 - - 0 - 0.00%
2006-01-12 0 0.200 0.200 0.218 0.185 0.210 584,000 117,700 0.2015 9,864 9,864 10,752 9,124 10,357 12 9,940.2 0.00%
2006-01-11 0 0.200 0.200 0.210 0.182 0.200 405,000 80,550 0.1989 9,864 9,864 10,357 8,976 9,864 8 9,809.3 -0.50%
2006-01-10 0 0.201 0.188 0.210 - - 112,500 21,130 0.1878 9,913 9,272 10,357 - - 2 9,263.5 0.00%
2006-01-09 0 0.201 0.201 0.220 0.196 0.196 123,000 24,090 0.1959 9,913 9,913 10,851 9,667 9,667 2 9,659.6 0.50%
2006-01-06 0 0.200 0.195 0.220 0.190 0.220 140,000 27,830 0.1988 9,864 9,618 10,851 9,371 10,851 3 9,804.3 5.82%
2006-01-05 0 0.189 0.188 0.197 0.188 0.190 170,000 32,090 0.1888 9,322 9,272 9,716 9,272 9,371 3 9,310.0 2.16%
2006-01-04 0 0.185 0.185 0.195 0.185 0.185 110,000 20,350 0.1850 9,124 9,124 9,618 9,124 9,124 2 9,124.3 -2.63%
2006-01-03 0 0.190 0.187 0.195 0.180 0.190 332,500 61,140 0.1839 9,371 9,223 9,618 8,878 9,371 7 9,069.1 5.56%
2005-12-30 0 0.180 0.180 0.200 0.168 0.180 55,000 9,720 0.1767 8,878 8,878 9,864 8,286 8,878 1 8,716.3 -3.23%
2005-12-29 0 0.186 0.178 0.198 0.175 0.186 75,000 13,895 0.1853 9,174 8,779 9,766 8,631 9,174 2 9,137.5 4.49%
2005-12-28 0 0.178 0.170 0.188 - - 0 0 - 8,779 8,385 9,272 - - 0 - 0.00%
2005-12-23 0 0.178 0.172 0.190 0.178 0.178 32,500 5,753 0.1770 8,779 8,483 9,371 8,779 8,779 1 8,730.5 -1.11%
2005-12-22 0 0.180 0.180 0.190 0.168 0.180 30,000 5,220 0.1740 8,878 8,878 9,371 8,286 8,878 1 8,581.8 0.00%
2005-12-21 0 0.180 0.180 0.190 0.180 0.180 310,000 55,800 0.1800 8,878 8,878 9,371 8,878 8,878 6 8,877.7 0.00%
2005-12-20 0 0.180 0.180 0.190 0.180 0.180 10,000 1,800 0.1800 8,878 8,878 9,371 8,878 8,878 0 8,877.7 -0.55%
2005-12-19 0 0.181 0.181 0.200 0.180 0.186 370,000 67,520 0.1825 8,927 8,927 9,864 8,878 9,174 8 9,000.4 -2.16%
2005-12-16 0 0.185 0.180 0.200 - - 0 0 - 9,124 8,878 9,864 - - 0 - 0.00%
2005-12-15 0 0.185 0.185 0.200 0.180 0.180 5,000 900 0.1800 9,124 9,124 9,864 8,878 8,878 0 8,877.7 2.78%
2005-12-14 0 0.180 0.180 0.200 0.180 0.180 225,000 40,500 0.1800 8,878 8,878 9,864 8,878 8,878 5 8,877.7 0.00%
2005-12-13 0 0.180 0.180 0.200 0.170 0.180 724,000 129,950 0.1795 8,878 8,878 9,864 8,385 8,878 15 8,852.5 0.00%
2005-12-12 0 0.180 0.158 0.200 - - 0 0 - 8,878 7,793 9,864 - - 0 - 0.00%
2005-12-09 0 0.180 0.168 0.195 0.178 0.195 35,000 6,355 0.1816 8,878 8,286 9,618 8,779 9,618 1 8,955.2 2.27%
2005-12-08 0 0.176 0.169 0.190 - - 0 0 - 8,680 8,335 9,371 - - 0 - 0.00%
2005-12-07 0 0.176 0.176 0.190 0.176 0.180 105,000 18,880 0.1798 8,680 8,680 9,371 8,680 8,878 2 8,868.3 -7.37%
2005-12-06 0 0.190 0.165 0.200 - - 0 0 - 9,371 8,138 9,864 - - 0 - 0.00%
2005-12-05 0 0.190 0.165 0.200 - - 0 0 - 9,371 8,138 9,864 - - 0 - 0.00%
2005-12-02 0 0.190 0.165 0.200 0.190 0.190 125,000 23,750 0.1900 9,371 8,138 9,864 9,371 9,371 3 9,370.9 5.56%
2005-12-01 0 0.180 0.180 0.200 0.168 0.180 37,500 6,460 0.1723 8,878 8,878 9,864 8,286 8,878 1 8,496.3 9.09%
2005-11-30 0 0.165 0.165 0.199 0.165 0.165 15,000 2,475 0.1650 8,138 8,138 9,815 8,138 8,138 0 8,137.9 -13.16%
2005-11-29 0 0.190 0.190 0.210 0.170 0.170 62,500 10,600 0.1696 9,371 9,371 10,357 8,385 8,385 1 8,364.8 5.56%
2005-11-28 0 0.180 0.151 0.199 - - 0 0 - 8,878 7,447 9,815 - - 0 - 0.00%
2005-11-25 0 0.180 0.180 0.189 0.180 0.180 295,000 53,100 0.1800 8,878 8,878 9,322 8,878 8,878 6 8,877.7 -0.55%
2005-11-24 0 0.181 0.181 0.189 0.176 0.190 200,000 36,235 0.1812 8,927 8,927 9,322 8,680 9,371 4 8,935.7 -7.18%
2005-11-23 0 0.195 0.180 0.195 - - 0 0 - 9,618 8,878 9,618 - - 0 - -2.01%
2005-11-22 0 0.199 0.150 0.199 - - 0 0 - 9,815 7,398 9,815 - - 0 - -0.50%
2005-11-21 0 0.200 0.160 0.200 - - 0 0 - 9,864 7,891 9,864 - - 0 - 0.00%
2005-11-18 0 0.200 0.171 0.200 0.210 0.210 10,000 2,100 0.2100 9,864 8,434 9,864 10,357 10,357 0 10,357 5.82%
2005-11-17 0 0.189 0.171 0.189 0.180 0.189 30,000 5,490 0.1830 9,322 8,434 9,322 8,878 9,322 1 9,025.7 3.85%
2005-11-16 0 0.182 0.182 0.199 0.181 0.181 400,000 72,400 0.1810 8,976 8,976 9,815 8,927 8,927 8 8,927.1 1.11%
2005-11-15 0 0.180 0.180 0.200 0.180 0.190 25,000 4,550 0.1820 8,878 8,878 9,864 8,878 9,371 1 8,976.4 -4.26%
2005-11-14 0 0.188 0.182 0.200 0.188 0.188 55,000 10,300 0.1873 9,272 8,976 9,864 9,272 9,272 1 9,236.4 4.44%
2005-11-11 0 0.180 0.180 0.200 - - 0 0 - 8,878 8,878 9,864 - - 0 - 0.00%
2005-11-10 0 0.180 0.166 0.210 0.180 0.180 10,000 1,800 0.1800 8,878 8,187 10,357 8,878 8,878 0 8,877.7 -10.00%
2005-11-09 0 0.200 0.170 0.210 - - 0 0 - 9,864 8,385 10,357 - - 0 - 0.00%
2005-11-08 0 0.200 0.161 0.204 - - 1,000 150 0.1500 9,864 7,941 10,061 - - 0 7,398.1 0.00%
2005-11-07 0 0.200 0.160 0.200 0.200 0.200 5,000 1,000 0.2000 9,864 7,891 9,864 9,864 9,864 0 9,864.1 8.11%
2005-11-04 0 0.185 0.164 - - - 0 0 - 9,124 8,089 - - - 0 - 0.00%
2005-11-03 0 0.185 0.185 0.200 0.180 0.200 110,000 20,620 0.1875 9,124 9,124 9,864 8,878 9,864 2 9,245.4 -7.50%
2005-11-02 0 0.200 0.180 0.200 - - 0 0 - 9,864 8,878 9,864 - - 0 - 0.00%
2005-11-01 0 0.200 0.185 0.200 - - 0 0 - 9,864 9,124 9,864 - - 0 - 0.00%
2005-10-31 0 0.200 0.181 0.200 0.180 0.200 55,000 10,100 0.1836 9,864 8,927 9,864 8,878 9,864 1 9,057.1 0.00%
2005-10-28 0 0.200 0.200 0.210 - - 0 0 - 9,864 9,864 10,357 - - 0 - 11.11%
2005-10-27 0 0.180 0.151 - - - 0 0 - 8,878 7,447 - - - 0 - 0.00%
2005-10-26 0 0.180 0.170 - - - 0 0 - 8,878 8,385 - - - 0 - 0.00%
2005-10-25 0 0.180 0.180 0.210 0.180 0.180 25,000 4,500 0.1800 8,878 8,878 10,357 8,878 8,878 1 8,877.7 -8.63%
2005-10-24 0 0.197 0.178 0.205 - - 0 0 - 9,716 8,779 10,111 - - 0 - 0.00%
2005-10-21 0 0.197 0.186 0.200 - - 0 0 - 9,716 9,174 9,864 - - 0 - 0.00%
2005-10-20 0 0.197 0.197 0.219 0.188 0.200 35,000 6,880 0.1966 9,716 9,716 10,801 9,272 9,864 1 9,695.0 -2.96%
2005-10-19 0 0.203 0.151 0.214 - - 0 0 - 10,012 7,447 10,555 - - 0 - 0.00%
2005-10-18 0 0.203 0.189 0.219 - - 0 0 - 10,012 9,322 10,801 - - 0 - 0.00%
2005-10-17 0 0.203 0.188 0.212 - - 0 0 - 10,012 9,272 10,456 - - 0 - 0.00%
2005-10-14 0 0.203 0.198 0.203 0.197 0.203 310,000 62,245 0.2008 10,012 9,766 10,012 9,716 10,012 6 9,903.1 3.05%
2005-10-13 0 0.197 0.196 0.200 0.197 0.200 151,000 29,890 0.1979 9,716 9,667 9,864 9,716 9,864 3 9,762.9 0.00%
2005-10-12 0 0.197 0.197 0.204 0.197 0.205 131,500 26,403 0.2008 9,716 9,716 10,061 9,716 10,111 3 9,902.8 -1.50%
2005-10-10 0 0.200 0.196 0.220 0.196 0.200 292,000 58,344 0.1998 9,864 9,667 10,851 9,667 9,864 6 9,854.7 0.00%
2005-10-07 0 0.200 0.162 0.210 0.200 0.200 42,500 8,488 0.1997 9,864 7,990 10,357 9,864 9,864 1 9,850.2 0.00%
2005-10-06 0 0.200 0.200 0.220 0.200 0.200 70,000 14,000 0.2000 9,864 9,864 10,851 9,864 9,864 1 9,864.1 -1.48%
2005-10-05 0 0.203 0.203 0.220 0.201 0.218 170,000 34,730 0.2043 10,012 10,012 10,851 9,913 10,752 3 10,076 -1.46%
2005-10-04 0 0.206 0.205 0.220 0.204 0.206 115,000 23,660 0.2057 10,160 10,111 10,851 10,061 10,160 2 10,147 -2.83%
2005-10-03 0 0.212 0.212 0.220 - - 0 0 - 10,456 10,456 10,851 - - 0 - 0.95%
2005-09-30 0 0.210 0.210 0.232 0.210 0.210 202,500 43,413 0.2144 10,357 10,357 11,442 10,357 10,357 4 10,574 -4.11%
2005-09-29 0 0.219 0.210 0.239 0.219 0.219 50,000 10,950 0.2190 10,801 10,357 11,788 10,801 10,801 1 10,801 -4.78%
2005-09-28 0 0.230 0.220 0.230 0.230 0.230 95,000 21,850 0.2300 11,344 10,851 11,344 11,344 11,344 2 11,344 5.02%
2005-09-27 0 0.219 0.210 0.230 0.219 0.219 150,000 32,850 0.2190 10,801 10,357 11,344 10,801 10,801 3 10,801 -4.78%
2005-09-26 0 0.230 0.209 0.239 - - 0 0 - 11,344 10,308 11,788 - - 0 - 0.00%
2005-09-23 0 0.230 0.212 0.235 0.230 0.230 100,000 23,000 0.2300 11,344 10,456 11,590 11,344 11,344 2 11,344 9.52%
2005-09-22 0 0.210 0.210 0.246 0.200 0.210 70,000 14,600 0.2086 10,357 10,357 12,133 9,864 10,357 1 10,287 -4.55%
2005-09-21 0 0.220 0.195 0.239 - - 0 0 - 10,851 9,618 11,788 - - 0 - 0.00%
2005-09-20 0 0.220 0.210 0.234 0.200 0.220 145,562 30,757 0.2113 10,851 10,357 11,541 9,864 10,851 3 10,421 6.28%
2005-09-16 0 0.207 0.207 0.249 0.207 0.208 150,000 31,150 0.2077 10,209 10,209 12,281 10,209 10,259 3 10,242 -2.36%
2005-09-15 0 0.212 0.212 0.250 0.205 0.206 155,000 31,875 0.2056 10,456 10,456 12,330 10,111 10,160 3 10,143 -7.83%
2005-09-14 0 0.230 0.206 0.250 - - 0 0 - 11,344 10,160 12,330 - - 0 - 0.00%
2005-09-13 0 0.230 0.220 - 0.230 0.230 45,250 10,398 0.2298 11,344 10,851 - 11,344 11,344 1 11,333 0.00%
2005-09-12 0 0.230 0.217 0.230 0.230 0.230 11,800 2,696 0.2285 11,344 10,703 11,344 11,344 11,344 0 11,269 0.00%
2005-09-09 0 0.230 - 0.250 0.230 0.231 510,000 117,430 0.2303 11,344 - 12,330 11,344 11,393 10 11,356 -0.86%
2005-09-08 0 0.232 0.232 0.240 0.230 0.230 120,000 27,600 0.2300 11,442 11,442 11,837 11,344 11,344 2 11,344 0.43%
2005-09-07 0 0.231 0.231 0.250 0.230 0.235 45,000 10,550 0.2344 11,393 11,393 12,330 11,344 11,590 1 11,563 -3.75%
2005-09-06 0 0.240 0.238 0.248 0.240 0.250 610,000 148,550 0.2435 11,837 11,738 12,232 11,837 12,330 12 12,011 -4.00%
2005-09-05 0 0.250 0.231 0.250 0.250 0.250 50,000 12,500 0.2500 12,330 11,393 12,330 12,330 12,330 1 12,330 8.70%
2005-09-02 0 0.230 0.230 0.250 0.230 0.240 160,000 37,800 0.2363 11,344 11,344 12,330 11,344 11,837 3 11,652 -8.00%
2005-09-01 0 0.250 0.221 0.250 - - 0 0 - 12,330 10,900 12,330 - - 0 - -1.96%
2005-08-31 0 0.255 0.208 0.260 0.255 0.255 90,000 22,950 0.2550 12,577 10,259 12,823 12,577 12,577 2 12,577 10.87%
2005-08-30 0 0.230 0.220 0.240 0.230 0.230 165,000 37,950 0.2300 11,344 10,851 11,837 11,344 11,344 3 11,344 0.00%
2005-08-29 0 0.230 0.230 - 0.230 0.240 90,000 20,850 0.2317 11,344 11,344 - 11,344 11,837 2 11,426 -11.54%
2005-08-26 0 0.260 0.230 0.260 - - 0 0 - 12,823 11,344 12,823 - - 0 - 0.00%
2005-08-25 0 0.260 0.242 0.260 0.235 0.260 60,000 14,595 0.2433 12,823 11,936 12,823 11,590 12,823 1 11,997 12.55%
2005-08-24 0 0.231 0.230 0.260 0.230 0.235 320,000 74,535 0.2329 11,393 11,344 12,823 11,344 11,590 6 11,488 -1.70%
2005-08-23 0 0.235 0.235 0.260 0.230 0.235 65,000 15,025 0.2312 11,590 11,590 12,823 11,344 11,590 1 11,401 2.17%
2005-08-22 0 0.230 - 0.240 0.230 0.230 10,000 2,300 0.2300 11,344 - 11,837 11,344 11,344 0 11,344 0.00%
2005-08-19 0 0.230 0.230 0.235 0.230 0.235 220,000 50,990 0.2318 11,344 11,344 11,590 11,344 11,590 4 11,431 -3.36%
2005-08-18 0 0.238 0.238 0.250 0.230 0.238 62,500 14,670 0.2347 11,738 11,738 12,330 11,344 11,738 1 11,577 -0.83%
2005-08-17 0 0.240 0.235 0.240 - - 0 0 - 11,837 11,590 11,837 - - 0 - 0.00%
2005-08-16 0 0.240 0.232 0.240 0.239 0.240 1,035,000 248,395 0.2400 11,837 11,442 11,837 11,788 11,837 21 11,837 -0.83%
2005-08-15 0 0.242 0.242 0.255 0.230 0.230 13,250 3,015 0.2275 11,936 11,936 12,577 11,344 11,344 0 11,223 -6.92%
2005-08-12 0 0.260 0.246 0.260 0.260 0.260 20,000 5,200 0.2600 12,823 12,133 12,823 12,823 12,823 0 12,823 4.00%
2005-08-11 0 0.250 0.245 0.265 0.250 0.250 80,000 20,000 0.2500 12,330 12,084 13,070 12,330 12,330 2 12,330 0.00%
2005-08-10 0 0.250 0.250 0.270 0.245 0.250 345,000 86,175 0.2498 12,330 12,330 13,317 12,084 12,330 7 12,319 -1.96%
2005-08-09 0 0.255 0.255 0.260 0.250 0.255 175,000 44,500 0.2543 12,577 12,577 12,823 12,330 12,577 4 12,542 -5.56%
2005-08-08 0 0.270 0.260 0.290 0.270 0.270 130,000 35,100 0.2700 13,317 12,823 14,303 13,317 13,317 3 13,317 -1.82%
2005-08-05 0 0.275 0.260 0.275 0.260 0.275 200,000 53,525 0.2676 13,563 12,823 13,563 12,823 13,563 4 13,199 10.00%
2005-08-04 0 0.250 0.250 0.260 0.231 0.260 740,000 182,165 0.2462 12,330 12,330 12,823 11,393 12,823 15 12,141 4.17%
2005-08-03 0 0.240 0.240 0.260 0.240 0.240 10,000 2,400 0.2400 11,837 11,837 12,823 11,837 11,837 0 11,837 -9.43%
2005-08-02 0 0.265 0.255 0.265 0.250 0.265 132,500 34,175 0.2579 13,070 12,577 13,070 12,330 13,070 3 12,721 1.92%
2005-08-01 0 0.260 0.260 0.270 0.260 0.260 155,000 40,300 0.2600 12,823 12,823 13,317 12,823 12,823 3 12,823 0.00%
2005-07-29 0 0.260 0.260 0.270 0.260 0.270 430,000 113,100 0.2630 12,823 12,823 13,317 12,823 13,317 9 12,973 -7.14%
2005-07-28 0 0.280 0.275 0.300 0.280 0.280 250,000 70,000 0.2800 13,810 13,563 14,796 13,810 13,810 5 13,810 -3.45%
2005-07-27 0 0.290 0.270 0.320 - - 0 0 - 14,303 13,317 15,783 - - 0 - 0.00%
2005-07-26 0 0.290 0.290 0.320 0.285 0.300 60,000 17,650 0.2942 14,303 14,303 15,783 14,056 14,796 1 14,509 0.00%
2005-07-25 0 0.290 0.280 0.300 0.290 0.310 180,000 54,200 0.3011 14,303 13,810 14,796 14,303 15,289 4 14,851 -3.33%
2005-07-22 0 0.300 0.300 0.330 0.285 0.285 20,000 5,700 0.2850 14,796 14,796 16,276 14,056 14,056 0 14,056 0.00%
2005-07-21 0 0.300 0.295 0.310 0.300 0.300 65,100 19,527 0.3000 14,796 14,550 15,289 14,796 14,796 1 14,794 0.00%
2005-07-20 0 0.300 0.290 0.330 - - 2,500 675 0.2700 14,796 14,303 16,276 - - 0 13,317 0.00%
2005-07-19 0 0.300 0.290 0.320 - - 0 0 - 14,796 14,303 15,783 - - 0 - 0.00%
2005-07-18 0 0.300 0.290 0.320 0.290 0.300 425,000 124,500 0.2929 14,796 14,303 15,783 14,303 14,796 9 14,448 -6.25%
2005-07-15 1 - - - - - 0 0 - 15,783 - - - - 0 - 0.00%
2005-07-14 1 - - - - - 0 0 - 15,783 - - - - 0 - 0.00%
2005-07-13 0 0.320 0.310 0.320 - - 500 140 0.2800 15,783 15,289 15,783 - - 0 13,810 -3.03%
2005-07-12 0 0.330 0.290 0.370 0.290 0.330 170,000 53,550 0.3150 16,276 14,303 18,249 14,303 16,276 3 15,536 6.45%
2005-07-11 0 0.310 0.310 0.320 0.280 0.280 5,000 1,400 0.2800 15,289 15,289 15,783 13,810 13,810 0 13,810 6.90%
2005-07-08 0 0.290 0.290 0.315 0.290 0.310 250,000 73,525 0.2941 14,303 14,303 15,536 14,303 15,289 5 14,505 -4.92%
2005-07-07 0 0.305 0.305 0.320 0.305 0.310 210,000 64,925 0.3092 15,043 15,043 15,783 15,043 15,289 4 15,248 -1.61%
2005-07-06 0 0.310 0.310 0.325 0.310 0.310 11,500 3,435 0.2987 15,289 15,289 16,029 15,289 15,289 0 14,732 -6.06%
2005-07-05 0 0.330 0.300 0.360 0.330 0.335 267,500 88,863 0.3322 16,276 14,796 17,755 16,276 16,522 5 16,384 -8.33%
2005-07-04 0 0.360 0.335 0.360 - - 0 0 - 17,755 16,522 17,755 - - 0 - -2.70%
2005-06-30 0 0.370 0.345 0.370 - - 0 0 - 18,249 17,016 18,249 - - 0 - 0.00%
2005-06-29 0 0.370 0.370 0.380 0.340 0.350 115,000 40,100 0.3487 18,249 18,249 18,742 16,769 17,262 2 17,198 0.00%
2005-06-28 0 0.370 0.340 0.370 - - 0 0 - 18,249 16,769 18,249 - - 0 - 0.00%
2005-06-27 0 0.370 0.340 0.380 - - 0 0 - 18,249 16,769 18,742 - - 0 - 0.00%
2005-06-24 0 0.370 0.345 0.370 0.345 0.370 50,000 18,375 0.3675 18,249 17,016 18,249 17,016 18,249 1 18,125 2.78%
2005-06-23 0 0.360 0.345 0.380 - - 2,000 645 0.3225 17,755 17,016 18,742 - - 0 15,906 0.00%
2005-06-22 0 0.360 0.350 0.380 0.350 0.360 75,000 26,750 0.3567 17,755 17,262 18,742 17,262 17,755 2 17,591 -2.70%
2005-06-21 0 0.370 0.340 0.370 0.355 0.370 30,000 10,850 0.3617 18,249 16,769 18,249 17,509 18,249 1 17,838 5.71%
2005-06-20 0 0.350 0.350 0.370 0.350 0.350 107,500 37,475 0.3486 17,262 17,262 18,249 17,262 17,262 2 17,193 -4.11%
2005-06-17 0 0.365 0.350 0.365 0.350 0.365 15,000 5,325 0.3550 18,002 17,262 18,002 17,262 18,002 0 17,509 1.39%
2005-06-16 0 0.360 0.350 0.375 0.360 0.360 54,000 19,360 0.3585 17,755 17,262 18,495 17,755 17,755 1 17,682 -4.00%
2005-06-15 0 0.375 0.375 0.380 0.370 0.380 292,500 110,375 0.3774 18,495 18,495 18,742 18,249 18,742 6 18,611 -5.06%
2005-06-14 0 0.395 0.395 0.410 0.380 0.415 2,805,100 1,121,582 0.3998 19,482 19,482 20,222 18,742 20,468 57 19,720 12.86%
2005-06-13 0 0.350 0.350 0.370 0.340 0.360 1,147,500 398,925 0.3476 17,262 17,262 18,249 16,769 17,755 23 17,146 2.94%
2005-06-10 0 0.340 0.300 0.340 0.305 0.340 305,000 98,225 0.3220 16,769 14,796 16,769 15,043 16,769 6 15,884 9.68%
2005-06-09 0 0.310 0.305 0.310 0.300 0.330 107,500 33,650 0.3130 15,289 15,043 15,289 14,796 16,276 2 15,439 3.33%
2005-06-08 0 0.300 0.300 0.320 0.300 0.300 35,000 10,500 0.3000 14,796 14,796 15,783 14,796 14,796 1 14,796 -7.69%
2005-06-07 0 0.325 0.305 0.330 - - 2,500 700 0.2800 16,029 15,043 16,276 - - 0 13,810 0.00%
2005-06-06 0 0.325 0.310 0.330 0.325 0.325 15,000 4,875 0.3250 16,029 15,289 16,276 16,029 16,029 0 16,029 -1.52%
2005-06-03 0 0.330 0.325 0.330 0.330 0.330 100,000 33,000 0.3300 16,276 16,029 16,276 16,276 16,276 2 16,276 -2.94%
2005-06-02 0 0.340 0.320 0.340 - - 1,000 300 0.3000 16,769 15,783 16,769 - - 0 14,796 -2.86%
2005-06-01 0 0.350 0.330 0.350 0.305 0.350 420,000 135,125 0.3217 17,262 16,276 17,262 15,043 17,262 9 15,868 18.64%
2005-05-31 0 0.295 0.295 0.305 0.295 0.315 30,500 9,185 0.3011 14,550 14,550 15,043 14,550 15,536 1 14,853 -3.28%
2005-05-30 0 0.305 0.305 0.310 0.305 0.310 130,000 39,850 0.3065 15,043 15,043 15,289 15,043 15,289 3 15,119 -4.69%
2005-05-27 0 0.320 0.320 0.330 0.305 0.330 260,000 81,200 0.3123 15,783 15,783 16,276 15,043 16,276 5 15,403 3.23%
2005-05-26 0 0.310 0.310 0.320 0.295 0.300 143,000 42,560 0.2976 15,289 15,289 15,783 14,550 14,796 3 14,679 1.64%
2005-05-25 0 0.305 0.305 0.335 0.305 0.310 32,500 9,950 0.3062 15,043 15,043 16,522 15,043 15,289 1 15,100 -11.59%
2005-05-24 0 0.345 0.315 0.345 0.305 0.350 85,000 29,525 0.3474 17,016 15,536 17,016 15,043 17,262 2 17,132 2.99%
2005-05-23 0 0.335 0.335 0.370 0.270 0.330 422,500 127,225 0.3011 16,522 16,522 18,249 13,317 16,276 9 14,852 9.84%
2005-05-20 0 0.305 0.295 0.310 0.270 0.305 215,000 63,950 0.2974 15,043 14,550 15,289 13,317 15,043 4 14,670 8.93%
2005-05-19 0 0.280 0.275 0.305 0.280 0.290 101,000 28,760 0.2848 13,810 13,563 15,043 13,810 14,303 2 14,044 -5.08%
2005-05-18 0 0.295 0.295 0.320 0.295 0.295 35,000 10,325 0.2950 14,550 14,550 15,783 14,550 14,550 1 14,550 -1.67%
2005-05-17 0 0.300 0.300 0.310 0.295 0.305 207,500 63,063 0.3039 14,796 14,796 15,289 14,550 15,043 4 14,989 0.00%
2005-05-13 0 0.300 0.300 0.320 0.300 0.300 100,000 30,000 0.3000 14,796 14,796 15,783 14,796 14,796 2 14,796 0.00%
2005-05-12 0 0.300 0.300 0.320 0.295 0.300 532,500 159,700 0.2999 14,796 14,796 15,783 14,550 14,796 11 14,792 -6.25%
2005-05-11 0 0.320 0.310 0.320 0.295 0.320 80,000 25,225 0.3153 15,783 15,289 15,783 14,550 15,783 2 15,551 0.00%
2005-05-10 0 0.320 0.305 0.320 0.265 0.320 655,000 194,150 0.2964 15,783 15,043 15,783 13,070 15,783 13 14,619 8.47%
2005-05-09 0 0.295 0.295 0.300 0.280 0.295 80,000 23,300 0.2913 14,550 14,550 14,796 13,810 14,550 2 14,365 3.51%
2005-05-06 0 0.285 0.285 0.295 0.270 0.285 335,000 95,363 0.2847 14,056 14,056 14,550 13,317 14,056 7 14,040 -3.39%
2005-05-05 0 0.295 0.295 0.300 0.280 0.310 1,552,500 464,200 0.2990 14,550 14,550 14,796 13,810 15,289 31 14,747 -1.67%
2005-05-04 0 0.015 0.015 0.017 0.015 0.017 12,575,000 204,750 0.0163 14,796 14,796 16,769 14,796 16,769 13 16,061 -6.25%
2005-05-03 0 0.016 0.016 0.017 0.016 0.016 6,265,000 99,950 0.0160 15,783 15,783 16,769 15,783 15,783 6 15,737 0.00%
2005-04-29 0 0.016 0.016 0.017 0.015 0.016 27,730,000 435,300 0.0157 15,783 15,783 16,769 14,796 15,783 28 15,485 -5.88%
2005-04-28 0 0.017 0.017 0.018 0.016 0.018 10,350,000 175,850 0.0170 16,769 16,769 17,755 15,783 17,755 10 16,760 0.00%
2005-04-27 0 0.017 0.016 0.017 0.016 0.017 14,720,000 235,750 0.0160 16,769 15,783 16,769 15,783 16,769 15 15,798 6.25%
2005-04-26 0 0.016 0.016 0.017 0.016 0.017 5,770,000 93,200 0.0162 15,783 15,783 16,769 15,783 16,769 6 15,933 -5.88%
2005-04-25 0 0.017 0.016 0.017 0.015 0.017 11,200,000 182,900 0.0163 16,769 15,783 16,769 14,796 16,769 11 16,109 6.25%
2005-04-22 0 0.016 0.016 0.017 0.016 0.017 32,150,000 522,400 0.0162 15,783 15,783 16,769 15,783 16,769 33 16,028 -5.88%
2005-04-21 0 0.017 0.017 0.018 0.016 0.017 11,880,000 200,650 0.0169 16,769 16,769 17,755 15,783 16,769 12 16,660 -5.56%
2005-04-20 0 0.018 0.018 0.019 0.017 0.018 7,850,000 140,800 0.0179 17,755 17,755 18,742 16,769 17,755 8 17,693 0.00%
2005-04-19 0 0.018 0.017 0.018 0.017 0.018 26,100,000 464,500 0.0178 17,755 16,769 17,755 16,769 17,755 26 17,555 0.00%
2005-04-18 1 - - - - - 0 0 - 17,755 - - - - 0 - 0.00%
2005-04-15 1 - - - - - 0 0 - 17,755 - - - - 0 - 0.00%
2005-04-14 1 - - - - - 0 0 - 17,755 - - - - 0 - 0.00%
2005-04-13 0 0.018 0.018 0.019 0.018 0.018 4,150,000 74,700 0.0180 17,755 17,755 18,742 17,755 17,755 4 17,755 -5.26%
2005-04-12 0 0.019 0.018 0.019 0.019 0.019 12,280,000 233,110 0.0190 18,742 17,755 18,742 18,742 18,742 12 18,725 0.00%
2005-04-11 0 0.019 0.019 0.020 0.019 0.020 12,400,000 235,650 0.0190 18,742 18,742 19,728 18,742 19,728 13 18,746 0.00%
2005-04-08 0 0.019 0.019 0.020 0.019 0.020 9,180,000 178,640 0.0195 18,742 18,742 19,728 18,742 19,728 9 19,195 0.00%
2005-04-07 0 0.019 0.019 0.020 0.019 0.020 26,370,000 503,110 0.0191 18,742 18,742 19,728 18,742 19,728 27 18,820 -5.00%
2005-04-06 0 0.020 0.019 0.020 0.019 0.020 21,330,000 413,460 0.0194 19,728 18,742 19,728 18,742 19,728 22 19,121 0.00%
2005-04-04 0 0.020 0.019 0.020 0.019 0.020 20,460,000 400,300 0.0196 19,728 18,742 19,728 18,742 19,728 21 19,299 0.00%
2005-04-01 0 0.020 0.019 0.020 0.018 0.020 12,200,000 235,000 0.0193 19,728 18,742 19,728 17,755 19,728 12 19,001 5.26%
2005-03-31 0 0.019 0.019 0.020 0.019 0.020 10,033,625 190,894 0.0190 18,742 18,742 19,728 18,742 19,728 10 18,767 0.00%
2005-03-30 0 0.019 0.019 0.020 0.017 0.020 40,900,000 761,800 0.0186 18,742 18,742 19,728 16,769 19,728 41 18,373 5.56%
2005-03-29 0 0.018 0.018 0.019 0.018 0.018 51,600,000 928,800 0.0180 17,755 17,755 18,742 17,755 17,755 52 17,755 -5.26%
2005-03-24 0 0.019 0.019 0.020 0.016 0.020 197,007,000 3,556,870 0.0181 18,742 18,742 19,728 15,783 19,728 200 17,809 -9.52%
2005-03-23 0 0.021 0.020 0.022 0.020 0.021 3,150,000 64,000 0.0203 20,715 19,728 21,701 19,728 20,715 3 20,041 -4.55%
2005-03-22 0 0.022 0.021 0.022 0.020 0.022 51,525,000 1,063,575 0.0206 21,701 20,715 21,701 19,728 21,701 52 20,361 10.00%
2005-03-21 0 0.020 0.020 0.021 0.020 0.020 1,100,000 22,000 0.0200 19,728 19,728 20,715 19,728 19,728 1 19,728 0.00%
2005-03-18 0 0.020 0.020 0.021 0.020 0.021 8,145,559 166,911 0.0205 19,728 19,728 20,715 19,728 20,715 8 20,213 0.00%
2005-03-17 0 0.020 0.020 0.021 0.020 0.020 2,000,000 40,000 0.0200 19,728 19,728 20,715 19,728 19,728 2 19,728 0.00%
2005-03-16 0 0.020 0.020 0.021 0.020 0.020 3,700,000 74,000 0.0200 19,728 19,728 20,715 19,728 19,728 4 19,728 -4.76%
2005-03-15 0 0.021 0.021 0.022 0.021 0.021 3,800,000 79,800 0.0210 20,715 20,715 21,701 20,715 20,715 4 20,715 0.00%
2005-03-14 0 0.021 0.021 0.022 0.021 0.021 7,050,000 148,050 0.0210 20,715 20,715 21,701 20,715 20,715 7 20,715 0.00%
2005-03-11 0 0.021 0.021 0.022 0.021 0.022 9,250,000 194,300 0.0210 20,715 20,715 21,701 20,715 21,701 9 20,720 0.00%
2005-03-10 0 0.021 0.021 0.022 0.020 0.021 16,000,000 332,600 0.0208 20,715 20,715 21,701 19,728 20,715 16 20,505 0.00%
2005-03-09 0 0.021 0.021 0.022 0.021 0.022 4,850,000 102,000 0.0210 20,715 20,715 21,701 20,715 21,701 5 20,745 0.00%
2005-03-08 0 0.021 0.020 0.021 0.020 0.021 8,000,000 167,700 0.0210 20,715 19,728 20,715 19,728 20,715 8 20,678 5.00%
2005-03-07 0 0.020 0.020 0.022 0.020 0.021 4,900,000 102,000 0.0208 19,728 19,728 21,701 19,728 20,715 5 20,534 -4.76%
2005-03-04 0 0.021 0.021 0.022 0.021 0.022 20,850,000 438,150 0.0210 20,715 20,715 21,701 20,715 21,701 21 20,729 5.00%
2005-03-03 0 0.020 0.020 0.021 0.020 0.021 12,000,000 246,550 0.0205 19,728 19,728 20,715 19,728 20,715 12 20,267 -4.76%
2005-03-02 0 0.021 0.020 0.021 0.021 0.022 35,550,000 754,100 0.0212 20,715 19,728 20,715 20,715 21,701 36 20,924 -8.70%
2005-03-01 0 0.023 0.023 0.024 0.022 0.023 20,268,307 465,916 0.0230 22,688 22,688 23,674 21,701 22,688 21 22,675 -4.17%
2005-02-28 0 0.024 0.022 0.024 0.022 0.024 26,450,000 601,600 0.0227 23,674 21,701 23,674 21,701 23,674 27 22,436 4.35%
2005-02-25 0 0.023 0.023 0.024 0.023 0.023 20,900,000 480,700 0.0230 22,688 22,688 23,674 22,688 22,688 21 22,688 0.00%
2005-02-24 0 0.023 0.022 0.024 0.023 0.023 5,000,000 115,000 0.0230 22,688 21,701 23,674 22,688 22,688 5 22,688 0.00%
2005-02-23 0 0.023 0.023 0.024 0.023 0.024 9,900,000 229,500 0.0232 22,688 22,688 23,674 22,688 23,674 10 22,867 -8.00%
2005-02-22 0 0.025 0.023 0.025 0.023 0.025 22,300,000 534,950 0.0240 24,660 22,688 24,660 22,688 24,660 23 23,663 0.00%
2005-02-21 0 0.025 0.024 0.025 0.023 0.025 36,100,000 862,400 0.0239 24,660 23,674 24,660 22,688 24,660 37 23,565 8.70%
2005-02-18 0 0.023 0.023 0.024 0.022 0.024 44,094,000 1,017,104 0.0231 22,688 22,688 23,674 21,701 23,674 45 22,753 0.00%
2005-02-17 0 0.023 0.023 0.024 0.021 0.023 74,502,000 1,637,942 0.0220 22,688 22,688 23,674 20,715 22,688 76 21,687 9.52%
2005-02-16 0 0.021 0.020 0.021 0.020 0.022 38,242,000 804,830 0.0210 20,715 19,728 20,715 19,728 21,701 39 20,760 -4.55%
2005-02-15 0 0.022 0.022 0.023 0.021 0.022 52,900,000 1,157,600 0.0219 21,701 21,701 22,688 20,715 21,701 54 21,586 0.00%
2005-02-14 0 0.022 0.021 0.023 0.022 0.023 21,925,000 483,825 0.0221 21,701 20,715 22,688 21,701 22,688 22 21,767 -4.35%
2005-02-08 0 0.023 0.022 0.023 0.021 0.023 27,300,000 602,600 0.0221 22,688 21,701 22,688 20,715 22,688 28 21,773 4.55%
2005-02-07 0 0.022 0.022 0.023 0.021 0.022 10,200,000 223,950 0.0220 21,701 21,701 22,688 20,715 21,701 10 21,658 0.00%
2005-02-04 0 0.022 0.021 0.022 0.021 0.023 45,100,000 993,700 0.0220 21,701 20,715 21,701 20,715 22,688 46 21,734 4.76%
2005-02-03 0 0.021 0.021 0.022 0.021 0.022 14,600,000 309,000 0.0212 20,715 20,715 21,701 20,715 21,701 15 20,877 0.00%
2005-02-02 0 0.021 0.021 0.022 0.020 0.022 77,900,000 1,618,500 0.0208 20,715 20,715 21,701 19,728 21,701 79 20,494 -4.55%
2005-02-01 0 0.022 0.021 0.022 0.021 0.023 96,060,000 2,108,650 0.0220 21,701 20,715 21,701 20,715 22,688 97 21,653 -4.35%
2005-01-31 0 0.023 0.023 0.024 0.022 0.024 167,715,968 3,904,779 0.0233 22,688 22,688 23,674 21,701 23,674 170 22,966 -23.33%
2005-01-28 1 - - - - - 0 0 - 29,592 - - - - 0 - 0.00%
2005-01-27 1 - - - - - 0 0 - 29,592 - - - - 0 - 0.00%
2005-01-26 1 - - - - - 0 0 - 29,592 - - - - 0 - 0.00%
2005-01-25 1 - - - - - 0 0 - 29,592 - - - - 0 - 0.00%
2005-01-24 1 - - - - - 0 0 - 29,592 - - - - 0 - 0.00%
2005-01-21 1 - - - - - 0 0 - 29,592 - - - - 0 - 0.00%
2005-01-20 0 0.030 0.030 0.031 0.029 0.033 78,750,000 2,415,350 0.0307 29,592 29,592 30,579 28,606 32,552 80 30,254 -9.09%
2005-01-19 0 0.033 0.032 0.033 0.031 0.035 197,500,000 6,563,750 0.0332 32,552 31,565 32,552 30,579 34,525 200 32,783 10.00%
2005-01-18 0 0.030 0.029 0.031 0.027 0.031 74,750,000 2,170,300 0.0290 29,592 28,606 30,579 26,633 30,579 76 28,640 11.11%
2005-01-17 0 0.027 0.026 0.028 0.027 0.028 18,000,000 489,100 0.0272 26,633 25,647 27,620 26,633 27,620 18 26,803 0.00%
2005-01-14 0 0.027 0.027 0.028 0.027 0.029 56,410,000 1,571,770 0.0279 26,633 26,633 27,620 26,633 28,606 57 27,485 -6.90%
2005-01-13 0 0.029 0.028 0.030 0.026 0.030 122,750,000 3,424,500 0.0279 28,606 27,620 29,592 25,647 29,592 124 27,519 11.54%
2005-01-12 0 0.026 0.026 0.027 0.021 0.026 94,145,000 2,236,710 0.0238 25,647 25,647 26,633 20,715 25,647 95 23,435 0.00%
2005-01-11 0 0.026 0.027 0.028 0.026 0.031 139,200,000 4,003,300 0.0288 25,647 26,633 27,620 25,647 30,579 141 28,369 -16.13%
2005-01-10 0 0.031 0.030 0.031 0.028 0.032 144,650,000 4,306,650 0.0298 30,579 29,592 30,579 27,620 31,565 147 29,368 -3.13%
2005-01-07 0 0.032 0.032 0.033 0.027 0.041 422,050,000 13,970,000 0.0331 31,565 31,565 32,552 26,633 40,443 428 32,651 -20.00%
2005-01-06 0 0.040 0.039 0.040 0.038 0.043 439,190,000 18,046,500 0.0411 39,457 38,470 39,457 37,484 42,416 445 40,532 5.26%
2005-01-05 0 0.038 0.037 0.038 0.037 0.041 354,000,000 13,827,400 0.0391 37,484 36,497 37,484 36,497 40,443 359 38,530 -9.52%
2005-01-04 0 0.042 0.041 0.042 0.037 0.045 886,060,000 37,097,820 0.0419 41,429 40,443 41,429 36,497 44,389 898 41,300 13.51%
2005-01-03 0 0.037 0.037 0.038 0.036 0.039 262,138,279 9,835,328 0.0375 36,497 36,497 37,484 35,511 38,470 266 37,010 2.78%
2004-12-31 0 0.036 0.035 0.036 0.034 0.038 134,300,000 4,832,500 0.0360 35,511 34,525 35,511 33,538 37,484 136 35,494 2.86%
2004-12-30 0 0.035 0.035 0.036 0.035 0.043 463,150,000 17,543,100 0.0379 34,525 34,525 35,511 34,525 42,416 470 37,363 -20.45%
2004-12-29 0 0.044 0.043 0.044 0.036 0.046 1,697,003,240 70,751,253 0.0417 43,402 42,416 43,402 35,511 45,375 1,720 41,125 33.33%
2004-12-28 0 0.033 0.033 0.034 0.029 0.034 203,950,000 6,456,450 0.0317 32,552 32,552 33,538 28,606 33,538 207 31,227 10.00%
2004-12-24 0 0.030 0.030 0.031 0.028 0.032 86,550,000 2,573,000 0.0297 29,592 29,592 30,579 27,620 31,565 88 29,325 -3.23%
2004-12-23 0 0.031 0.031 0.032 0.027 0.034 519,900,000 16,521,150 0.0318 30,579 30,579 31,565 26,633 33,538 527 31,346 10.71%
2004-12-22 0 0.028 0.028 0.029 0.027 0.030 98,870,000 2,824,340 0.0286 27,620 27,620 28,606 26,633 29,592 100 28,178 0.00%
2004-12-21 0 0.028 0.028 0.029 0.028 0.030 82,961,933 2,363,839 0.0285 27,620 27,620 28,606 27,620 29,592 84 28,106 -6.67%
2004-12-20 0 0.030 0.029 0.030 0.028 0.030 150,400,000 4,369,800 0.0291 29,592 28,606 29,592 27,620 29,592 152 28,660 0.00%
2004-12-17 0 0.030 0.029 0.030 0.028 0.031 100,650,000 2,947,700 0.0293 29,592 28,606 29,592 27,620 30,579 102 28,889 0.00%
2004-12-16 0 0.030 0.029 0.030 0.027 0.032 247,550,000 7,382,050 0.0298 29,592 28,606 29,592 26,633 31,565 251 29,415 0.00%
2004-12-15 1 - - - - - 0 0 - 29,592 - - - - 0 - 0.00%
2004-12-14 0 0.030 0.030 0.031 0.029 0.032 365,712,391 11,365,260 0.0311 29,592 29,592 30,579 28,606 31,565 371 30,655 11.11%
2004-12-13 0 0.027 0.027 0.028 0.026 0.029 226,250,000 6,310,750 0.0279 26,633 26,633 27,620 25,647 28,606 229 27,514 3.85%
2004-12-10 0 0.026 0.025 0.026 0.022 0.026 158,500,000 3,883,700 0.0245 25,647 24,660 25,647 21,701 25,647 161 24,170 18.18%
2004-12-09 0 0.022 0.021 0.022 0.021 0.023 51,412,375 1,114,286 0.0217 21,701 20,715 21,701 20,715 22,688 52 21,379 0.00%
2004-12-08 0 0.022 0.022 0.023 0.022 0.024 22,100,000 503,050 0.0228 21,701 21,701 22,688 21,701 23,674 22 22,453 -12.00%
2004-12-07 0 0.025 0.023 0.025 0.022 0.026 77,750,000 1,883,150 0.0242 24,660 22,688 24,660 21,701 25,647 79 23,892 13.64%
2004-12-06 0 0.022 0.022 0.023 0.021 0.024 19,680,000 435,390 0.0221 21,701 21,701 22,688 20,715 23,674 20 21,823 -4.35%
2004-12-03 0 0.023 0.022 0.024 0.021 0.025 78,900,000 1,806,650 0.0229 22,688 21,701 23,674 20,715 24,660 80 22,587 -11.54%
2004-12-02 0 0.026 0.026 0.027 0.026 0.028 91,950,000 2,450,000 0.0266 25,647 25,647 26,633 25,647 27,620 93 26,283 -10.34%
2004-12-01 0 0.029 0.028 0.029 0.027 0.030 99,900,000 2,867,400 0.0287 28,606 27,620 28,606 26,633 29,592 101 28,313 -6.45%
2004-11-30 0 0.031 0.030 0.031 0.029 0.033 427,600,000 13,269,250 0.0310 30,579 29,592 30,579 28,606 32,552 433 30,610 3.33%
2004-11-29 0 0.030 0.029 0.030 0.025 0.030 183,900,000 4,920,750 0.0268 29,592 28,606 29,592 24,660 29,592 186 26,394 11.11%
2004-11-26 0 0.027 0.026 0.027 0.027 0.029 142,300,000 3,917,550 0.0275 26,633 25,647 26,633 26,633 28,606 144 27,156 -3.57%
2004-11-25 0 0.028 0.027 0.029 0.027 0.033 346,035,000 10,399,750 0.0301 27,620 26,633 28,606 26,633 32,552 351 29,646 -9.68%
2004-11-24 0 0.031 0.030 0.031 0.027 0.033 409,250,000 12,281,880 0.0300 30,579 29,592 30,579 26,633 32,552 415 29,603 10.71%
2004-11-23 0 0.028 0.028 0.029 0.025 0.034 683,475,000 20,368,775 0.0298 27,620 27,620 28,606 24,660 33,538 693 29,397 16.67%
2004-11-22 0 0.024 0.024 0.025 0.020 0.024 138,550,000 3,124,450 0.0226 23,674 23,674 24,660 19,728 23,674 140 22,245 20.00%
2004-11-19 0 0.020 0.020 0.021 0.019 0.023 89,300,000 1,837,550 0.0206 19,728 19,728 20,715 18,742 22,688 91 20,298 -9.09%
2004-11-18 0 0.022 0.022 0.023 0.021 0.023 180,800,000 3,986,200 0.0220 21,701 21,701 22,688 20,715 22,688 183 21,748 10.00%
2004-11-17 0 0.020 0.020 0.021 0.018 0.021 184,050,000 3,489,050 0.0190 19,728 19,728 20,715 17,755 20,715 187 18,700 11.11%
2004-11-16 0 0.018 0.017 0.018 0.016 0.018 72,150,000 1,225,600 0.0170 17,755 16,769 17,755 15,783 17,755 73 16,756 20.00%
2004-11-15 0 0.015 0.015 0.016 0.014 0.015 24,400,000 365,800 0.0150 14,796 14,796 15,783 13,810 14,796 25 14,788 7.14%
2004-11-12 0 0.014 0.014 0.015 0.014 0.015 7,120,000 103,300 0.0145 13,810 13,810 14,796 13,810 14,796 7 14,311 0.00%
2004-11-11 0 0.014 0.014 0.015 0.014 0.014 1,665,000 23,250 0.0140 13,810 13,810 14,796 13,810 13,810 2 13,774 0.00%
2004-11-10 0 0.014 0.013 0.014 0.014 0.014 8,000,000 112,000 0.0140 13,810 12,823 13,810 13,810 13,810 8 13,810 0.00%
2004-11-09 0 0.014 0.014 0.015 0.014 0.014 8,150,000 114,100 0.0140 13,810 13,810 14,796 13,810 13,810 8 13,810 -6.67%
2004-11-08 0 0.015 0.014 0.015 0.014 0.015 4,300,000 62,250 0.0145 14,796 13,810 14,796 13,810 14,796 4 14,280 0.00%
2004-11-05 0 0.015 0.014 0.015 0.014 0.015 7,500,000 108,200 0.0144 14,796 13,810 14,796 13,810 14,796 8 14,231 -6.25%
2004-11-04 0 0.016 0.014 0.016 0.014 0.016 5,400,000 81,100 0.0150 15,783 13,810 15,783 13,810 15,783 5 14,814 6.67%
2004-11-03 0 0.015 0.014 0.015 0.015 0.016 10,030,000 150,350 0.0150 14,796 13,810 14,796 14,796 15,783 10 14,786 7.14%
2004-11-02 0 0.014 0.014 0.015 0.013 0.014 6,870,000 95,860 0.0140 13,810 13,810 14,796 12,823 13,810 7 13,764 0.00%
2004-11-01 0 0.014 0.013 0.014 0.013 0.014 5,550,000 73,400 0.0132 13,810 12,823 13,810 12,823 13,810 6 13,046 0.00%
2004-10-29 0 0.014 0.013 0.015 0.014 0.014 2,200,000 30,800 0.0140 13,810 12,823 14,796 13,810 13,810 2 13,810 -6.67%
2004-10-28 0 0.015 0.014 0.015 0.015 0.015 2,000,000 30,000 0.0150 14,796 13,810 14,796 14,796 14,796 2 14,796 0.00%
2004-10-27 0 0.015 0.014 0.015 0.015 0.016 28,200,000 425,400 0.0151 14,796 13,810 14,796 14,796 15,783 29 14,880 0.00%
2004-10-26 0 0.015 0.014 0.015 0.013 0.015 16,700,000 233,600 0.0140 14,796 13,810 14,796 12,823 14,796 17 13,798 15.38%
2004-10-25 0 0.013 0.013 0.014 0.013 0.013 9,800,000 127,400 0.0130 12,823 12,823 13,810 12,823 12,823 10 12,823 -7.14%
2004-10-21 0 0.014 0.013 0.014 0.013 0.014 1,400,000 19,000 0.0136 13,810 12,823 13,810 12,823 13,810 1 13,387 7.69%
2004-10-20 0 0.013 0.013 0.014 0.013 0.013 1,300,000 16,900 0.0130 12,823 12,823 13,810 12,823 12,823 1 12,823 -7.14%
2004-10-19 0 0.014 0.013 0.015 - - 0 0 - 13,810 12,823 14,796 - - 0 - 0.00%
2004-10-18 0 0.014 0.013 0.015 - - 0 0 - 13,810 12,823 14,796 - - 0 - 0.00%
2004-10-15 0 0.014 0.014 0.015 0.013 0.014 6,650,000 92,600 0.0139 13,810 13,810 14,796 12,823 13,810 7 13,736 0.00%
2004-10-14 0 0.014 0.013 0.014 0.013 0.014 2,800,000 38,500 0.0138 13,810 12,823 13,810 12,823 13,810 3 13,563 -6.67%
2004-10-13 0 0.015 0.013 0.015 0.014 0.015 6,200,000 86,900 0.0140 14,796 12,823 14,796 13,810 14,796 6 13,826 7.14%
2004-10-12 0 0.014 0.014 0.015 0.014 0.015 2,600,000 36,600 0.0141 13,810 13,810 14,796 13,810 14,796 3 13,886 0.00%
2004-10-11 0 0.014 0.014 0.015 0.014 0.014 7,600,000 106,400 0.0140 13,810 13,810 14,796 13,810 13,810 8 13,810 0.00%
2004-10-08 0 0.014 0.014 0.015 0.014 0.015 10,000,000 142,600 0.0143 13,810 13,810 14,796 13,810 14,796 10 14,066 -6.67%
2004-10-07 0 0.015 0.014 0.015 0.015 0.016 24,700,000 373,400 0.0151 14,796 13,810 14,796 14,796 15,783 25 14,912 0.00%
2004-10-06 0 0.015 0.014 0.015 0.013 0.016 74,210,000 1,143,380 0.0154 14,796 13,810 14,796 12,823 15,783 75 15,198 7.14%
2004-10-05 0 0.014 0.013 0.014 0.013 0.014 7,708,000 105,564 0.0137 13,810 12,823 13,810 12,823 13,810 8 13,509 7.69%
2004-10-04 0 0.013 0.013 0.014 0.012 0.013 4,100,000 53,200 0.0130 12,823 12,823 13,810 11,837 12,823 4 12,799 8.33%
2004-09-30 0 0.012 0.012 0.013 0.012 0.014 10,200,000 128,700 0.0126 11,837 11,837 12,823 11,837 13,810 10 12,446 -7.69%
2004-09-28 0 0.013 0.013 0.014 0.013 0.013 2,600,000 33,800 0.0130 12,823 12,823 13,810 12,823 12,823 3 12,823 0.00%
2004-09-27 0 0.013 0.013 0.014 0.013 0.014 3,850,000 50,100 0.0130 12,823 12,823 13,810 12,823 13,810 4 12,836 0.00%
2004-09-24 0 0.013 0.013 0.014 0.013 0.014 6,100,000 79,400 0.0130 12,823 12,823 13,810 12,823 13,810 6 12,840 -7.14%
2004-09-23 0 0.014 0.013 0.014 0.014 0.014 1,700,000 23,800 0.0140 13,810 12,823 13,810 13,810 13,810 2 13,810 0.00%
2004-09-22 0 0.014 0.013 0.014 0.014 0.015 3,200,000 45,100 0.0141 13,810 12,823 13,810 13,810 14,796 3 13,902 0.00%
2004-09-21 0 0.014 0.014 0.015 0.013 0.015 22,850,000 317,800 0.0139 13,810 13,810 14,796 12,823 14,796 23 13,719 7.69%
2004-09-20 0 0.013 0.013 0.014 0.013 0.013 5,450,000 70,850 0.0130 12,823 12,823 13,810 12,823 12,823 6 12,823 0.00%
2004-09-17 0 0.013 0.012 0.013 0.013 0.013 8,000,000 104,000 0.0130 12,823 11,837 12,823 12,823 12,823 8 12,823 0.00%
2004-09-16 0 0.013 0.013 0.014 0.013 0.014 9,500,000 132,500 0.0139 12,823 12,823 13,810 12,823 13,810 10 13,758 -7.14%
2004-09-15 0 0.014 0.013 0.015 0.013 0.014 1,900,000 26,300 0.0138 13,810 12,823 14,796 12,823 13,810 2 13,654 0.00%
2004-09-14 0 0.014 0.013 0.014 0.013 0.016 50,000,000 726,450 0.0145 13,810 12,823 13,810 12,823 15,783 51 14,332 0.00%
2004-09-13 0 0.014 0.014 0.015 0.013 0.016 61,850,000 888,700 0.0144 13,810 13,810 14,796 12,823 15,783 63 14,173 16.67%
2004-09-10 0 0.012 0.011 0.013 0.011 0.012 3,000,000 35,400 0.0118 11,837 10,851 12,823 10,851 11,837 3 11,640 0.00%
2004-09-09 0 0.012 0.011 0.013 - - 0 0 - 11,837 10,851 12,823 - - 0 - 0.00%
2004-09-08 0 0.012 0.011 0.013 0.011 0.012 4,600,000 55,000 0.0120 11,837 10,851 12,823 10,851 11,837 5 11,794 0.00%
2004-09-07 0 0.012 0.012 0.013 0.012 0.012 3,050,000 36,600 0.0120 11,837 11,837 12,823 11,837 11,837 3 11,837 0.00%
2004-09-06 0 0.012 0.012 0.013 0.012 0.012 1,500,000 18,000 0.0120 11,837 11,837 12,823 11,837 11,837 2 11,837 -7.69%
2004-09-03 0 0.013 0.012 0.013 0.012 0.013 1,500,000 18,500 0.0123 12,823 11,837 12,823 11,837 12,823 2 12,166 8.33%
2004-09-02 0 0.012 0.012 0.013 0.012 0.012 2,100,000 25,200 0.0120 11,837 11,837 12,823 11,837 11,837 2 11,837 0.00%
2004-09-01 0 0.012 0.012 0.013 0.012 0.012 7,150,000 85,800 0.0120 11,837 11,837 12,823 11,837 11,837 7 11,837 0.00%
2004-08-31 0 0.012 0.011 0.012 0.011 0.012 8,750,000 103,600 0.0118 11,837 10,851 11,837 10,851 11,837 9 11,679 -7.69%
2004-08-30 0 0.013 0.012 0.013 0.012 0.013 1,600,000 19,300 0.0121 12,823 11,837 12,823 11,837 12,823 2 11,899 8.33%
2004-08-27 0 0.012 0.012 0.013 0.012 0.012 4,500,000 54,000 0.0120 11,837 11,837 12,823 11,837 11,837 5 11,837 -7.69%
2004-08-26 0 0.013 0.011 0.013 0.012 0.013 9,200,000 111,100 0.0121 12,823 10,851 12,823 11,837 12,823 9 11,912 8.33%
2004-08-25 0 0.012 0.011 0.013 - - 0 0 - 11,837 10,851 12,823 - - 0 - 0.00%
2004-08-24 0 0.012 0.011 0.013 0.011 0.012 6,400,000 76,700 0.0120 11,837 10,851 12,823 10,851 11,837 6 11,822 9.09%
2004-08-23 0 0.011 0.011 0.012 0.011 0.012 9,600,000 115,100 0.0120 10,851 10,851 11,837 10,851 11,837 10 11,827 0.00%
2004-08-20 0 0.011 0.011 0.012 0.011 0.011 2,000,000 22,000 0.0110 10,851 10,851 11,837 10,851 10,851 2 10,851 0.00%
2004-08-19 0 0.011 0.011 0.012 0.011 0.012 2,900,000 34,300 0.0118 10,851 10,851 11,837 10,851 11,837 3 11,667 0.00%
2004-08-18 0 0.011 0.011 0.012 0.011 0.011 500,000 5,500 0.0110 10,851 10,851 11,837 10,851 10,851 1 10,851 -8.33%
2004-08-17 0 0.012 0.011 0.012 0.012 0.012 2,500,000 30,000 0.0120 11,837 10,851 11,837 11,837 11,837 3 11,837 0.00%
2004-08-16 0 0.012 0.011 0.013 0.012 0.012 500,000 6,000 0.0120 11,837 10,851 12,823 11,837 11,837 1 11,837 0.00%
2004-08-13 0 0.012 0.011 0.013 0.012 0.012 3,100,000 37,200 0.0120 11,837 10,851 12,823 11,837 11,837 3 11,837 0.00%
2004-08-12 0 0.012 0.011 0.013 0.011 0.012 1,600,000 19,100 0.0119 11,837 10,851 12,823 10,851 11,837 2 11,775 0.00%
2004-08-11 0 0.012 0.011 0.013 0.011 0.012 490,000 5,630 0.0115 11,837 10,851 12,823 10,851 11,837 0 11,334 0.00%
2004-08-10 0 0.012 0.011 0.013 0.012 0.012 1,900,000 22,800 0.0120 11,837 10,851 12,823 11,837 11,837 2 11,837 0.00%
2004-08-09 0 0.012 0.011 0.013 0.012 0.012 2,500,000 30,000 0.0120 11,837 10,851 12,823 11,837 11,837 3 11,837 0.00%
2004-08-06 0 0.012 0.012 0.013 0.012 0.012 3,500,000 42,000 0.0120 11,837 11,837 12,823 11,837 11,837 4 11,837 0.00%
2004-08-05 0 0.012 0.012 0.013 0.012 0.012 700,000 8,400 0.0120 11,837 11,837 12,823 11,837 11,837 1 11,837 0.00%
2004-08-04 0 0.012 0.012 0.013 0.012 0.012 300,000 3,600 0.0120 11,837 11,837 12,823 11,837 11,837 0 11,837 -7.69%
2004-08-03 0 0.013 0.012 0.013 0.012 0.013 1,250,000 16,000 0.0128 12,823 11,837 12,823 11,837 12,823 1 12,626 8.33%
2004-08-02 0 0.012 0.012 0.013 0.012 0.013 4,600,000 58,800 0.0128 11,837 11,837 12,823 11,837 12,823 5 12,609 -7.69%
2004-07-30 0 0.013 0.012 0.014 0.012 0.014 12,700,000 164,000 0.0129 12,823 11,837 13,810 11,837 13,810 13 12,738 0.00%
2004-07-29 0 0.013 0.012 0.013 - - 0 0 - 12,823 11,837 12,823 - - 0 - 0.00%
2004-07-28 0 0.013 0.012 0.013 0.012 0.013 5,400,000 67,400 0.0125 12,823 11,837 12,823 11,837 12,823 5 12,312 0.00%
2004-07-27 0 0.013 0.012 0.013 - - 0 0 - 12,823 11,837 12,823 - - 0 - 0.00%
2004-07-26 0 0.013 0.012 0.014 0.012 0.012 4,600,000 55,200 0.0120 12,823 11,837 13,810 11,837 11,837 5 11,837 0.00%
2004-07-23 0 0.013 0.012 0.014 0.012 0.013 2,450,000 31,550 0.0129 12,823 11,837 13,810 11,837 12,823 2 12,703 -7.14%
2004-07-22 0 0.014 0.012 0.014 0.014 0.014 100,000 1,400 0.0140 13,810 11,837 13,810 13,810 13,810 0 13,810 7.69%
2004-07-21 0 0.013 0.012 0.014 0.013 0.013 2,000,000 26,000 0.0130 12,823 11,837 13,810 12,823 12,823 2 12,823 0.00%
2004-07-20 0 0.013 0.013 0.014 0.013 0.013 2,200,000 28,600 0.0130 12,823 12,823 13,810 12,823 12,823 2 12,823 0.00%
2004-07-19 0 0.013 0.012 0.014 0.013 0.014 5,600,000 72,900 0.0130 12,823 11,837 13,810 12,823 13,810 6 12,841 0.00%
2004-07-16 0 0.013 0.013 0.014 - - 0 0 - 12,823 12,823 13,810 - - 0 - 0.00%
2004-07-15 0 0.013 0.013 0.014 0.013 0.013 2,950,000 38,350 0.0130 12,823 12,823 13,810 12,823 12,823 3 12,823 0.00%
2004-07-14 0 0.013 0.013 0.014 0.013 0.013 5,300,000 68,900 0.0130 12,823 12,823 13,810 12,823 12,823 5 12,823 -7.14%
2004-07-13 0 0.014 0.013 0.015 0.013 0.014 1,000,000 13,600 0.0136 13,810 12,823 14,796 12,823 13,810 1 13,415 0.00%
2004-07-12 0 0.014 0.014 0.015 0.013 0.014 7,000,000 97,000 0.0139 13,810 13,810 14,796 12,823 13,810 7 13,669 0.00%
2004-07-09 0 0.014 0.013 0.015 0.014 0.015 4,100,000 58,200 0.0142 13,810 12,823 14,796 13,810 14,796 4 14,002 0.00%
2004-07-08 0 0.014 0.014 0.015 0.014 0.015 10,750,000 156,200 0.0145 13,810 13,810 14,796 13,810 14,796 11 14,333 0.00%
2004-07-07 0 0.014 0.013 0.014 0.013 0.014 11,780,000 163,250 0.0139 13,810 12,823 13,810 12,823 13,810 12 13,670 7.69%
2004-07-06 0 0.013 0.013 0.014 0.013 0.013 4,020,000 52,200 0.0130 12,823 12,823 13,810 12,823 12,823 4 12,809 0.00%
2004-07-05 0 0.013 0.013 0.014 0.013 0.014 2,450,000 32,600 0.0133 12,823 12,823 13,810 12,823 13,810 2 13,125 0.00%
2004-07-02 0 0.013 0.013 0.014 0.013 0.013 2,200,000 28,600 0.0130 12,823 12,823 13,810 12,823 12,823 2 12,823 -7.14%
2004-06-30 0 0.014 0.013 0.014 0.014 0.014 3,200,000 44,800 0.0140 13,810 12,823 13,810 13,810 13,810 3 13,810 -6.67%
2004-06-29 0 0.015 0.013 0.015 0.013 0.015 1,050,000 14,250 0.0136 14,796 12,823 14,796 12,823 14,796 1 13,387 7.14%
2004-06-28 0 0.014 0.013 0.014 0.014 0.014 4,630,000 64,640 0.0140 13,810 12,823 13,810 13,810 13,810 5 13,771 0.00%
2004-06-25 0 0.014 0.013 0.014 0.013 0.014 13,300,000 179,950 0.0135 13,810 12,823 13,810 12,823 13,810 13 13,346 7.69%
2004-06-24 0 0.013 0.013 0.014 0.013 0.013 2,500,000 32,500 0.0130 12,823 12,823 13,810 12,823 12,823 3 12,823 0.00%
2004-06-23 0 0.013 0.012 0.014 0.013 0.013 7,600,000 98,800 0.0130 12,823 11,837 13,810 12,823 12,823 8 12,823 8.33%
2004-06-21 0 0.012 0.012 0.013 0.012 0.012 4,200,000 50,400 0.0120 11,837 11,837 12,823 11,837 11,837 4 11,837 0.00%
2004-06-18 0 0.012 0.012 0.013 0.012 0.013 16,050,000 197,600 0.0123 11,837 11,837 12,823 11,837 12,823 16 12,144 -7.69%
2004-06-17 0 0.013 0.013 0.014 0.012 0.013 13,150,000 170,850 0.0130 12,823 12,823 13,810 11,837 12,823 13 12,816 0.00%
2004-06-16 0 0.013 0.013 0.014 0.013 0.013 9,800,000 127,400 0.0130 12,823 12,823 13,810 12,823 12,823 10 12,823 -7.14%
2004-06-15 0 0.014 0.013 0.014 0.013 0.014 19,000,000 250,000 0.0132 13,810 12,823 13,810 12,823 13,810 19 12,979 0.00%
2004-06-14 0 0.014 0.013 0.014 0.014 0.015 17,100,000 240,350 0.0141 13,810 12,823 13,810 13,810 14,796 17 13,865 -6.67%
2004-06-11 0 0.015 0.014 0.015 0.014 0.015 10,180,000 148,100 0.0145 14,796 13,810 14,796 13,810 14,796 10 14,350 0.00%
2004-06-10 0 0.015 0.014 0.015 0.014 0.015 17,900,000 253,300 0.0142 14,796 13,810 14,796 13,810 14,796 18 13,959 7.14%
2004-06-09 0 0.014 0.014 0.015 0.014 0.015 8,230,000 120,200 0.0146 13,810 13,810 14,796 13,810 14,796 8 14,407 -6.67%
2004-06-08 0 0.015 0.015 0.016 0.014 0.016 20,100,000 301,950 0.0150 14,796 14,796 15,783 13,810 15,783 20 14,818 0.00%
2004-06-07 0 0.015 0.014 0.015 0.014 0.015 26,000,000 374,400 0.0144 14,796 13,810 14,796 13,810 14,796 26 14,204 7.14%
2004-06-04 0 0.014 0.014 0.015 0.013 0.014 11,100,000 155,000 0.0140 13,810 13,810 14,796 12,823 13,810 11 13,774 0.00%
2004-06-03 0 0.014 0.013 0.014 0.014 0.015 10,300,000 146,900 0.0143 13,810 12,823 13,810 13,810 14,796 10 14,068 -6.67%
2004-06-02 0 0.015 0.015 0.016 0.014 0.015 7,800,000 116,400 0.0149 14,796 14,796 15,783 13,810 14,796 8 14,720 0.00%
2004-06-01 0 0.015 0.015 0.016 0.015 0.016 12,800,000 201,000 0.0157 14,796 14,796 15,783 14,796 15,783 13 15,490 -6.25%
2004-05-31 0 0.016 0.015 0.016 0.015 0.016 21,000,000 335,000 0.0160 15,783 14,796 15,783 14,796 15,783 21 15,736 -5.88%
2004-05-28 0 0.017 0.016 0.017 0.014 0.017 122,450,000 1,925,400 0.0157 16,769 15,783 16,769 13,810 16,769 124 15,510 21.43%
2004-05-27 0 0.014 0.013 0.014 0.013 0.015 37,880,000 521,750 0.0138 13,810 12,823 13,810 12,823 14,796 38 13,587 7.69%
2004-05-25 0 0.013 0.012 0.013 0.013 0.013 14,400,000 187,200 0.0130 12,823 11,837 12,823 12,823 12,823 15 12,823 -7.14%
2004-05-24 0 0.014 0.013 0.014 0.013 0.014 5,600,000 74,700 0.0133 13,810 12,823 13,810 12,823 13,810 6 13,158 0.00%
2004-05-21 0 0.014 0.013 0.014 0.013 0.014 10,000,000 131,000 0.0131 13,810 12,823 13,810 12,823 13,810 10 12,922 7.69%
2004-05-20 0 0.013 0.013 0.014 0.013 0.013 16,400,000 213,200 0.0130 12,823 12,823 13,810 12,823 12,823 17 12,823 -7.14%
2004-05-19 0 0.014 0.013 0.014 0.013 0.014 5,900,000 81,800 0.0139 13,810 12,823 13,810 12,823 13,810 6 13,676 7.69%
2004-05-18 0 0.013 0.013 0.014 0.012 0.013 13,900,000 180,200 0.0130 12,823 12,823 13,810 11,837 12,823 14 12,788 8.33%
2004-05-17 0 0.012 0.012 0.013 0.011 0.012 46,650,000 557,600 0.0120 11,837 11,837 12,823 10,851 11,837 47 11,790 -7.69%
2004-05-14 0 0.013 0.012 0.013 0.012 0.014 13,350,000 168,200 0.0126 12,823 11,837 12,823 11,837 13,810 14 12,428 -7.14%
2004-05-13 0 0.014 0.013 0.014 0.013 0.014 11,150,000 154,700 0.0139 13,810 12,823 13,810 12,823 13,810 11 13,686 0.00%
2004-05-12 0 0.014 0.014 0.015 0.014 0.015 24,350,000 349,850 0.0144 13,810 13,810 14,796 13,810 14,796 25 14,172 -6.67%
2004-05-11 0 0.015 0.014 0.015 0.013 0.015 22,950,000 319,050 0.0139 14,796 13,810 14,796 12,823 14,796 23 13,713 0.00%
2004-05-10 0 0.015 0.014 0.015 0.014 0.015 7,600,000 109,000 0.0143 14,796 13,810 14,796 13,810 14,796 8 14,147 -6.25%
2004-05-07 0 0.016 0.016 0.017 0.016 0.016 5,150,000 82,400 0.0160 15,783 15,783 16,769 15,783 15,783 5 15,783 0.00%
2004-05-06 0 0.016 0.016 0.017 0.016 0.016 6,250,000 100,000 0.0160 15,783 15,783 16,769 15,783 15,783 6 15,783 0.00%
2004-05-05 0 0.016 0.016 0.017 0.016 0.016 8,380,000 133,900 0.0160 15,783 15,783 16,769 15,783 15,783 8 15,761 0.00%
2004-05-04 0 0.016 0.016 0.017 0.016 0.016 3,780,000 60,300 0.0160 15,783 15,783 16,769 15,783 15,783 4 15,736 0.00%
2004-05-03 0 0.016 0.016 0.017 0.016 0.016 5,600,000 89,600 0.0160 15,783 15,783 16,769 15,783 15,783 6 15,783 -5.88%
2004-04-30 0 0.017 0.016 0.017 0.016 0.017 12,550,000 205,950 0.0164 16,769 15,783 16,769 15,783 16,769 13 16,187 0.00%
2004-04-29 0 0.017 0.016 0.017 0.014 0.018 50,200,000 801,750 0.0160 16,769 15,783 16,769 13,810 17,755 51 15,754 -15.00%
2004-04-28 0 0.020 0.018 0.020 0.018 0.020 17,150,000 331,200 0.0193 19,728 17,755 19,728 17,755 19,728 17 19,050 5.26%
2004-04-27 0 0.019 0.019 0.020 0.019 0.020 10,900,000 209,200 0.0192 18,742 18,742 19,728 18,742 19,728 11 18,932 0.00%
2004-04-26 0 0.019 0.018 0.019 0.018 0.019 17,900,000 326,700 0.0183 18,742 17,755 18,742 17,755 18,742 18 18,003 0.00%
2004-04-23 0 0.019 0.019 0.020 0.019 0.020 13,800,000 268,000 0.0194 18,742 18,742 19,728 18,742 19,728 14 19,156 0.00%
2004-04-22 0 0.019 0.018 0.019 0.018 0.019 8,500,000 158,500 0.0186 18,742 17,755 18,742 17,755 18,742 9 18,394 0.00%
2004-04-21 0 0.019 0.018 0.019 0.019 0.020 25,700,000 489,800 0.0191 18,742 17,755 18,742 18,742 19,728 26 18,799 -5.00%
2004-04-20 0 0.020 0.020 0.021 0.020 0.021 17,550,000 364,500 0.0208 19,728 19,728 20,715 19,728 20,715 18 20,487 -9.09%
2004-04-19 0 0.022 0.021 0.022 0.021 0.022 28,950,000 622,600 0.0215 21,701 20,715 21,701 20,715 21,701 29 21,214 0.00%
2004-04-16 0 0.022 0.022 0.023 0.021 0.024 36,850,000 816,900 0.0222 21,701 21,701 22,688 20,715 23,674 37 21,867 0.00%
2004-04-15 0 0.022 0.022 0.023 0.021 0.023 48,950,000 1,073,850 0.0219 21,701 21,701 22,688 20,715 22,688 50 21,640 -4.35%
2004-04-14 0 0.023 0.023 0.024 0.023 0.026 66,020,000 1,623,560 0.0246 22,688 22,688 23,674 22,688 25,647 67 24,258 0.00%
2004-04-13 0 0.023 0.023 0.024 0.023 0.025 27,700,000 644,950 0.0233 22,688 22,688 23,674 22,688 24,660 28 22,967 -8.00%
2004-04-08 0 0.025 0.025 0.026 0.024 0.027 138,576,482 3,532,680 0.0255 24,660 24,660 25,647 23,674 26,633 140 25,146 8.70%
2004-04-07 0 0.023 0.022 0.023 0.023 0.025 47,050,000 1,104,850 0.0235 22,688 21,701 22,688 22,688 24,660 48 23,163 4.55%
2004-04-06 0 0.022 0.022 0.023 0.022 0.023 25,300,000 570,050 0.0225 21,701 21,701 22,688 21,701 22,688 26 22,226 -4.35%
2004-04-02 0 0.023 0.023 0.024 0.023 0.027 78,150,000 1,932,700 0.0247 22,688 22,688 23,674 22,688 26,633 79 24,395 -8.00%
2004-04-01 0 0.025 0.024 0.025 0.020 0.027 167,400,000 4,149,100 0.0248 24,660 23,674 24,660 19,728 26,633 170 24,449 31.58%
2004-03-31 0 0.019 0.018 0.019 0.019 0.022 19,240,000 390,680 0.0203 18,742 17,755 18,742 18,742 21,701 20 20,030 -9.52%
2004-03-30 0 0.021 0.021 0.022 0.021 0.023 12,800,000 277,600 0.0217 20,715 20,715 21,701 20,715 22,688 13 21,393 -8.70%
2004-03-29 0 0.023 0.021 0.023 0.022 0.024 27,850,000 632,950 0.0227 22,688 20,715 22,688 21,701 23,674 28 22,418 -4.17%
2004-03-26 0 0.024 0.024 0.026 0.024 0.027 30,350,000 779,700 0.0257 23,674 23,674 25,647 23,674 26,633 31 25,341 -4.00%
2004-03-25 0 0.025 0.024 0.026 0.025 0.026 12,630,000 316,900 0.0251 24,660 23,674 25,647 24,660 25,647 13 24,750 -7.41%
2004-03-24 0 0.027 0.026 0.027 0.026 0.028 6,415,000 173,100 0.0270 26,633 25,647 26,633 25,647 27,620 7 26,617 0.00%
2004-03-23 0 0.027 0.026 0.027 0.026 0.028 24,200,000 651,450 0.0269 26,633 25,647 26,633 25,647 27,620 25 26,554 3.85%
2004-03-22 0 0.026 0.025 0.027 0.025 0.028 49,100,000 1,307,600 0.0266 25,647 24,660 26,633 24,660 27,620 50 26,270 -7.14%
2004-03-19 0 0.028 0.028 0.029 0.027 0.032 99,900,000 2,956,600 0.0296 27,620 27,620 28,606 26,633 31,565 101 29,194 0.00%
2004-03-18 0 0.028 0.028 0.029 0.027 0.036 208,400,000 6,322,050 0.0303 27,620 27,620 28,606 26,633 35,511 211 29,924 -22.22%
2004-03-17 0 0.036 0.035 0.037 0.032 0.049 517,435,000 20,424,860 0.0395 35,511 34,525 36,497 31,565 48,334 525 38,937 100.00%
2004-03-16 1 - - - - - 0 0 - 17,755 - - - - 0 - 0.00%
2004-03-15 1 - - - - - 0 0 - 17,755 - - - - 0 - 0.00%
2004-03-12 1 - - - - - 0 0 - 17,755 - - - - 0 - 0.00%
2004-03-11 1 - - - - - 0 0 - 17,755 - - - - 0 - 0.00%
2004-03-10 1 - - - - - 0 0 - 17,755 - - - - 0 - 0.00%
2004-03-09 1 - - - - - 0 0 - 17,755 - - - - 0 - 0.00%
2004-03-08 0 0.018 0.018 0.020 0.018 0.020 10,650,000 202,100 0.0190 17,755 17,755 19,728 17,755 19,728 11 18,719 -5.26%
2004-03-05 0 0.019 0.018 0.019 0.017 0.019 1,580,000 29,650 0.0188 18,742 17,755 18,742 16,769 18,742 2 18,511 0.00%
2004-03-04 0 0.019 0.017 0.019 0.017 0.019 4,750,000 80,850 0.0170 18,742 16,769 18,742 16,769 18,742 5 16,790 11.76%
2004-03-03 0 0.017 0.016 0.017 0.016 0.017 6,200,000 102,650 0.0166 16,769 15,783 16,769 15,783 16,769 6 16,332 0.00%
2004-03-02 0 0.017 0.017 0.018 0.017 0.019 4,600,000 83,000 0.0180 16,769 16,769 17,755 16,769 18,742 5 17,798 -10.53%
2004-03-01 0 0.019 0.018 0.019 0.019 0.021 11,000,000 214,900 0.0195 18,742 17,755 18,742 18,742 20,715 11 19,271 -5.00%
2004-02-27 0 0.020 0.019 0.020 0.020 0.021 349,168,732 6,989,931 0.0200 19,728 18,742 19,728 19,728 20,715 354 19,747 -4.76%
2004-02-26 0 0.021 0.019 0.021 0.020 0.023 56,800,000 1,195,200 0.0210 20,715 18,742 20,715 19,728 22,688 58 20,756 5.00%
2004-02-25 0 0.020 0.020 0.021 0.020 0.022 36,130,000 753,650 0.0209 19,728 19,728 20,715 19,728 21,701 37 20,576 5.26%
2004-02-24 0 0.019 0.018 0.020 0.018 0.020 22,000,000 416,900 0.0190 18,742 17,755 19,728 17,755 19,728 22 18,693 0.00%
2004-02-23 0 0.019 0.018 0.019 0.018 0.019 5,950,000 107,150 0.0180 18,742 17,755 18,742 17,755 18,742 6 17,764 0.00%
2004-02-20 0 0.019 0.018 0.019 0.019 0.020 13,800,000 270,000 0.0196 18,742 17,755 18,742 18,742 19,728 14 19,299 0.00%
2004-02-19 0 0.019 0.018 0.019 0.018 0.019 4,470,000 81,340 0.0182 18,742 17,755 18,742 17,755 18,742 5 17,950 5.56%
2004-02-18 0 0.018 0.018 0.019 0.018 0.019 2,390,000 43,780 0.0183 17,755 17,755 18,742 17,755 18,742 2 18,069 -5.26%
2004-02-17 0 0.019 0.019 0.020 0.019 0.020 15,450,000 293,700 0.0190 18,742 18,742 19,728 18,742 19,728 16 18,751 0.00%
2004-02-16 0 0.019 0.018 0.019 0.018 0.019 9,400,000 174,300 0.0185 18,742 17,755 18,742 17,755 18,742 10 18,291 5.56%
2004-02-13 0 0.018 0.018 0.019 0.016 0.019 31,650,000 569,600 0.0180 17,755 17,755 18,742 15,783 18,742 32 17,752 12.50%
2004-02-12 0 0.016 0.016 0.017 0.016 0.016 500,000 8,000 0.0160 15,783 15,783 16,769 15,783 15,783 1 15,783 0.00%
2004-02-11 0 0.016 0.016 0.017 0.016 0.016 200,000 3,200 0.0160 15,783 15,783 16,769 15,783 15,783 0 15,783 0.00%
2004-02-10 0 0.016 0.016 0.017 0.016 0.016 3,500,000 56,000 0.0160 15,783 15,783 16,769 15,783 15,783 4 15,783 -5.88%
2004-02-09 0 0.017 0.015 0.017 0.017 0.017 500,000 8,500 0.0170 16,769 14,796 16,769 16,769 16,769 1 16,769 6.25%
2004-02-06 0 0.016 0.016 0.017 0.015 0.016 3,800,000 60,700 0.0160 15,783 15,783 16,769 14,796 15,783 4 15,757 0.00%
2004-02-05 0 0.016 0.016 0.017 0.016 0.016 600,000 9,600 0.0160 15,783 15,783 16,769 15,783 15,783 1 15,783 -5.88%
2004-02-04 0 0.017 0.016 0.017 0.016 0.017 4,500,000 72,300 0.0161 16,769 15,783 16,769 15,783 16,769 5 15,848 0.00%
2004-02-03 0 0.017 0.015 0.017 0.016 0.017 2,950,000 47,300 0.0160 16,769 14,796 16,769 15,783 16,769 3 15,816 6.25%
2004-02-02 0 0.016 0.016 0.017 0.016 0.016 6,180,000 98,700 0.0160 15,783 15,783 16,769 15,783 15,783 6 15,754 -5.88%
2004-01-30 0 0.017 0.017 0.018 0.016 0.017 4,900,000 80,800 0.0165 16,769 16,769 17,755 15,783 16,769 5 16,266 6.25%
2004-01-29 0 0.016 0.016 0.017 0.016 0.017 5,150,000 84,400 0.0164 15,783 15,783 16,769 15,783 16,769 5 16,166 -5.88%
2004-01-28 0 0.017 0.017 0.018 0.017 0.017 5,250,000 89,250 0.0170 16,769 16,769 17,755 16,769 16,769 5 16,769 0.00%
2004-01-27 0 0.017 0.016 0.017 0.015 0.017 3,200,000 49,300 0.0154 16,769 15,783 16,769 14,796 16,769 3 15,197 6.25%
2004-01-26 0 0.016 0.016 0.017 0.016 0.016 3,175,164 50,652 0.0160 15,783 15,783 16,769 15,783 15,783 3 15,736 0.00%
2004-01-21 0 0.016 0.015 0.017 0.016 0.016 3,100,000 49,600 0.0160 15,783 14,796 16,769 15,783 15,783 3 15,783 0.00%
2004-01-20 0 0.016 0.016 0.017 0.015 0.016 5,050,000 80,450 0.0159 15,783 15,783 16,769 14,796 15,783 5 15,714 6.67%
2004-01-19 0 0.015 0.015 0.016 0.015 0.015 1,250,000 18,750 0.0150 14,796 14,796 15,783 14,796 14,796 1 14,796 -6.25%
2004-01-16 0 0.016 0.015 0.016 0.015 0.016 5,350,000 80,550 0.0151 15,783 14,796 15,783 14,796 15,783 5 14,852 0.00%
2004-01-15 0 0.016 0.015 0.016 0.015 0.016 1,210,000 19,100 0.0158 15,783 14,796 15,783 14,796 15,783 1 15,571 6.67%
2004-01-14 0 0.015 0.015 0.016 - - 0 0 - 14,796 14,796 15,783 - - 0 - 0.00%
2004-01-13 0 0.015 0.015 0.017 0.015 0.017 8,090,000 130,550 0.0161 14,796 14,796 16,769 14,796 16,769 8 15,918 -11.76%
2004-01-12 0 0.017 0.017 0.018 0.016 0.018 27,250,000 463,300 0.0170 16,769 16,769 17,755 15,783 17,755 28 16,771 6.25%
2004-01-09 0 0.016 0.015 0.016 0.015 0.016 17,100,000 268,600 0.0157 15,783 14,796 15,783 14,796 15,783 17 15,494 14.29%
2004-01-08 0 0.014 0.014 0.016 0.014 0.014 300,000 4,200 0.0140 13,810 13,810 15,783 13,810 13,810 0 13,810 -6.67%
2004-01-07 0 0.015 0.014 0.015 0.015 0.016 4,320,000 66,500 0.0154 14,796 13,810 14,796 14,796 15,783 4 15,184 0.00%
2004-01-06 0 0.015 0.014 0.016 0.014 0.015 7,060,000 105,780 0.0150 14,796 13,810 15,783 13,810 14,796 7 14,779 0.00%
2004-01-05 0 0.015 0.014 0.016 0.014 0.015 17,950,000 255,900 0.0143 14,796 13,810 15,783 13,810 14,796 18 14,063 0.00%
2004-01-02 0 0.015 0.014 0.015 0.014 0.015 5,900,000 84,600 0.0143 14,796 13,810 14,796 13,810 14,796 6 14,144 0.00%
2003-12-31 0 0.015 0.014 0.015 0.015 0.015 300,000 4,500 0.0150 14,796 13,810 14,796 14,796 14,796 0 14,796 0.00%
2003-12-30 0 0.015 0.014 0.015 0.014 0.015 5,400,000 78,000 0.0144 14,796 13,810 14,796 13,810 14,796 5 14,248 0.00%
2003-12-29 0 0.015 0.014 0.015 0.014 0.015 1,600,000 23,400 0.0146 14,796 13,810 14,796 13,810 14,796 2 14,426 0.00%
2003-12-24 0 0.015 0.013 0.015 0.013 0.015 23,340,000 324,950 0.0139 14,796 12,823 14,796 12,823 14,796 24 13,733 -6.25%
2003-12-23 0 0.016 0.015 0.016 0.015 0.016 1,000,000 15,500 0.0155 15,783 14,796 15,783 14,796 15,783 1 15,289 6.67%
2003-12-22 0 0.015 0.015 0.016 0.014 0.015 1,000,000 14,800 0.0148 14,796 14,796 15,783 13,810 14,796 1 14,599 0.00%
2003-12-19 0 0.015 0.014 0.015 0.014 0.015 4,650,000 65,950 0.0142 14,796 13,810 14,796 13,810 14,796 5 13,990 7.14%
2003-12-18 0 0.014 0.014 0.016 0.014 0.015 500,000 7,300 0.0146 13,810 13,810 15,783 13,810 14,796 1 14,402 -6.67%
2003-12-17 0 0.015 0.015 0.016 0.015 0.016 8,200,000 127,500 0.0155 14,796 14,796 15,783 14,796 15,783 8 15,338 -6.25%
2003-12-16 0 0.016 0.015 0.016 0.015 0.016 9,202,407 141,574 0.0154 15,783 14,796 15,783 14,796 15,783 9 15,175 0.00%
2003-12-15 0 0.016 0.015 0.016 0.016 0.017 8,600,000 139,200 0.0162 15,783 14,796 15,783 15,783 16,769 9 15,966 0.00%
2003-12-12 0 0.016 0.016 0.017 0.016 0.017 21,850,000 357,950 0.0164 15,783 15,783 16,769 15,783 16,769 22 16,160 0.00%
2003-12-11 0 0.016 0.015 0.016 0.015 0.016 5,750,000 91,700 0.0159 15,783 14,796 15,783 14,796 15,783 6 15,731 0.00%
2003-12-10 0 0.016 0.015 0.016 0.015 0.016 3,800,000 60,550 0.0159 15,783 14,796 15,783 14,796 15,783 4 15,718 6.67%
2003-12-09 0 0.015 0.015 0.017 0.015 0.016 5,400,000 84,900 0.0157 14,796 14,796 16,769 14,796 15,783 5 15,509 -6.25%
2003-12-08 0 0.016 0.016 0.017 0.016 0.016 3,850,000 61,600 0.0160 15,783 15,783 16,769 15,783 15,783 4 15,783 0.00%
2003-12-05 0 0.016 0.016 0.018 0.016 0.016 320,000 5,000 0.0156 15,783 15,783 17,755 15,783 15,783 0 15,413 -5.88%
2003-12-04 0 0.017 0.017 0.018 0.016 0.019 8,150,000 148,400 0.0182 16,769 16,769 17,755 15,783 18,742 8 17,961 13.33%
2003-12-03 0 0.015 0.015 0.017 0.015 0.017 420,000 6,600 0.0157 14,796 14,796 16,769 14,796 16,769 0 15,501 -11.76%
2003-12-02 0 0.017 0.016 0.017 0.017 0.017 800,000 13,600 0.0170 16,769 15,783 16,769 16,769 16,769 1 16,769 6.25%
2003-12-01 0 0.016 0.016 0.018 0.016 0.016 2,000,000 32,000 0.0160 15,783 15,783 17,755 15,783 15,783 2 15,783 0.00%
2003-11-28 0 0.016 0.015 0.016 0.016 0.016 300,000 4,800 0.0160 15,783 14,796 15,783 15,783 15,783 0 15,783 -5.88%
2003-11-27 0 0.017 0.016 0.018 0.017 0.017 1,000,000 17,000 0.0170 16,769 15,783 17,755 16,769 16,769 1 16,769 0.00%
2003-11-26 0 0.017 0.017 0.019 0.017 0.017 4,000,000 68,000 0.0170 16,769 16,769 18,742 16,769 16,769 4 16,769 6.25%
2003-11-25 0 0.016 0.016 0.017 0.016 0.017 7,250,000 122,000 0.0168 15,783 15,783 16,769 15,783 16,769 7 16,599 6.67%
2003-11-24 0 0.015 0.015 0.016 0.015 0.016 1,400,000 21,500 0.0154 14,796 14,796 15,783 14,796 15,783 1 15,149 -6.25%
2003-11-21 0 0.016 0.015 0.017 0.014 0.016 15,300,000 224,650 0.0147 15,783 14,796 16,769 13,810 15,783 16 14,484 -5.88%
2003-11-20 0 0.017 0.014 0.017 0.015 0.018 11,400,000 187,950 0.0165 16,769 13,810 16,769 14,796 17,755 12 16,263 -5.56%
2003-11-19 0 0.018 0.017 0.020 0.018 0.018 2,205,000 39,650 0.0180 17,755 16,769 19,728 17,755 17,755 2 17,738 -10.00%
2003-11-18 0 0.020 0.019 0.020 0.020 0.023 24,550,000 502,100 0.0205 19,728 18,742 19,728 19,728 22,688 25 20,174 -16.67%
2003-11-17 0 0.024 0.022 0.024 0.015 0.028 35,950,000 775,600 0.0216 23,674 21,701 23,674 14,796 27,620 36 21,281 60.00%
2003-11-14 0 0.015 0.015 0.016 0.015 0.015 200,000 3,000 0.0150 14,796 14,796 15,783 14,796 14,796 0 14,796 0.00%
2003-11-13 0 0.015 0.015 0.016 0.015 0.015 850,000 12,750 0.0150 14,796 14,796 15,783 14,796 14,796 1 14,796 0.00%
2003-11-12 0 0.015 0.015 0.017 - - 0 0 - 14,796 14,796 16,769 - - 0 - 0.00%
2003-11-11 0 0.015 0.015 0.018 0.015 0.017 2,300,000 37,600 0.0163 14,796 14,796 17,755 14,796 16,769 2 16,126 -6.25%
2003-11-10 0 0.016 0.014 0.016 0.015 0.016 6,700,000 103,700 0.0155 15,783 13,810 15,783 14,796 15,783 7 15,267 0.00%
2003-11-07 0 0.016 0.015 0.017 0.015 0.016 650,000 10,250 0.0158 15,783 14,796 16,769 14,796 15,783 1 15,555 0.00%
2003-11-06 0 0.016 0.015 0.017 0.016 0.016 4,850,000 77,600 0.0160 15,783 14,796 16,769 15,783 15,783 5 15,783 0.00%
2003-11-05 0 0.016 0.016 0.018 0.016 0.021 11,400,000 197,850 0.0174 15,783 15,783 17,755 15,783 20,715 12 17,119 -11.11%
2003-11-04 0 0.018 0.017 0.018 0.014 0.018 47,090,000 746,900 0.0159 17,755 16,769 17,755 13,810 17,755 48 15,646 28.57%
2003-11-03 0 0.014 0.013 0.014 0.013 0.014 800,000 10,900 0.0136 13,810 12,823 13,810 12,823 13,810 1 13,440 7.69%
2003-10-31 0 0.013 0.013 0.014 - - 0 0 - 12,823 12,823 13,810 - - 0 - 0.00%
2003-10-30 0 0.013 0.013 0.014 0.013 0.013 450,000 5,850 0.0130 12,823 12,823 13,810 12,823 12,823 0 12,823 -7.14%
2003-10-29 0 0.014 0.013 0.015 0.014 0.014 1,000,000 14,000 0.0140 13,810 12,823 14,796 13,810 13,810 1 13,810 -6.67%
2003-10-28 0 0.015 0.013 0.015 0.013 0.015 9,900,000 134,650 0.0136 14,796 12,823 14,796 12,823 14,796 10 13,416 15.38%
2003-10-27 0 0.013 0.012 0.013 0.013 0.013 750,000 9,750 0.0130 12,823 11,837 12,823 12,823 12,823 1 12,823 0.00%
2003-10-24 0 0.013 0.012 0.014 0.013 0.013 3,600,000 46,800 0.0130 12,823 11,837 13,810 12,823 12,823 4 12,823 0.00%
2003-10-23 0 0.013 0.013 0.014 0.013 0.013 4,400,000 57,200 0.0130 12,823 12,823 13,810 12,823 12,823 4 12,823 -7.14%
2003-10-22 0 0.014 0.013 0.014 0.012 0.014 8,550,000 113,950 0.0133 13,810 12,823 13,810 11,837 13,810 9 13,146 7.69%
2003-10-21 0 0.013 0.012 0.013 0.012 0.013 4,200,000 54,500 0.0130 12,823 11,837 12,823 11,837 12,823 4 12,800 0.00%
2003-10-20 0 0.013 0.012 0.014 0.012 0.013 5,850,000 73,200 0.0125 12,823 11,837 13,810 11,837 12,823 6 12,343 0.00%
2003-10-17 0 0.013 0.013 0.014 0.013 0.013 780,000 10,050 0.0129 12,823 12,823 13,810 12,823 12,823 1 12,710 -7.14%
2003-10-16 0 0.014 0.013 0.015 0.013 0.014 6,400,000 86,900 0.0136 13,810 12,823 14,796 12,823 13,810 6 13,394 7.69%
2003-10-15 0 0.013 0.013 0.015 0.013 0.013 1,000,000 13,000 0.0130 12,823 12,823 14,796 12,823 12,823 1 12,823 -7.14%
2003-10-14 0 0.014 0.013 0.016 0.014 0.014 4,350,000 60,900 0.0140 13,810 12,823 15,783 13,810 13,810 4 13,810 7.69%
2003-10-13 0 0.013 0.012 0.013 0.013 0.014 5,720,000 76,260 0.0133 12,823 11,837 12,823 12,823 13,810 6 13,151 0.00%
2003-10-10 0 0.013 0.012 0.014 0.013 0.013 3,000,000 39,000 0.0130 12,823 11,837 13,810 12,823 12,823 3 12,823 0.00%
2003-10-09 0 0.013 0.013 0.014 0.013 0.013 2,400,000 31,200 0.0130 12,823 12,823 13,810 12,823 12,823 2 12,823 -7.14%
2003-10-08 0 0.014 0.012 0.014 0.014 0.014 1,600,000 22,400 0.0140 13,810 11,837 13,810 13,810 13,810 2 13,810 7.69%
2003-10-07 0 0.013 0.013 0.014 0.013 0.014 4,550,000 59,950 0.0132 12,823 12,823 13,810 12,823 13,810 5 12,997 0.00%
2003-10-06 0 0.013 0.013 0.014 0.013 0.013 2,800,000 36,400 0.0130 12,823 12,823 13,810 12,823 12,823 3 12,823 -7.14%
2003-10-03 0 0.014 0.013 0.015 0.013 0.014 2,950,000 40,950 0.0139 13,810 12,823 14,796 12,823 13,810 3 13,693 0.00%
2003-10-02 0 0.014 0.013 0.014 0.013 0.014 1,550,000 20,500 0.0132 13,810 12,823 13,810 12,823 13,810 2 13,046 0.00%
2003-09-30 0 0.014 0.013 0.014 0.014 0.014 5,500,000 77,000 0.0140 13,810 12,823 13,810 13,810 13,810 6 13,810 0.00%
2003-09-29 0 0.014 0.014 0.015 0.014 0.014 3,400,000 47,600 0.0140 13,810 13,810 14,796 13,810 13,810 3 13,810 0.00%
2003-09-26 0 0.014 0.014 0.016 0.013 0.014 4,700,000 62,100 0.0132 13,810 13,810 15,783 12,823 13,810 5 13,033 7.69%
2003-09-25 0 0.013 0.013 0.015 0.013 0.013 1,000,000 13,000 0.0130 12,823 12,823 14,796 12,823 12,823 1 12,823 -13.33%
2003-09-24 0 0.015 0.014 0.015 0.014 0.015 1,000,000 14,950 0.0150 14,796 13,810 14,796 13,810 14,796 1 14,747 7.14%
2003-09-23 0 0.014 0.014 0.015 0.014 0.014 360,000 4,990 0.0139 13,810 13,810 14,796 13,810 13,810 0 13,673 -6.67%
2003-09-22 0 0.015 0.014 0.015 0.015 0.015 800,000 12,000 0.0150 14,796 13,810 14,796 14,796 14,796 1 14,796 -6.25%
2003-09-19 0 0.016 0.015 0.016 0.014 0.016 11,530,000 171,830 0.0149 15,783 14,796 15,783 13,810 15,783 12 14,700 0.00%
2003-09-18 0 0.016 0.015 0.016 0.015 0.016 3,320,000 52,700 0.0159 15,783 14,796 15,783 14,796 15,783 3 15,658 6.67%
2003-09-17 0 0.015 0.015 0.017 0.015 0.017 13,700,000 218,300 0.0159 14,796 14,796 16,769 14,796 16,769 14 15,718 -11.76%
2003-09-16 0 0.017 0.016 0.018 0.016 0.017 2,300,000 37,100 0.0161 16,769 15,783 17,755 15,783 16,769 2 15,911 0.00%
2003-09-15 0 0.017 0.017 0.018 0.017 0.017 3,000,000 51,000 0.0170 16,769 16,769 17,755 16,769 16,769 3 16,769 0.00%
2003-09-11 0 0.017 0.017 0.018 0.016 0.017 7,800,000 131,800 0.0169 16,769 16,769 17,755 15,783 16,769 8 16,668 0.00%
2003-09-10 0 0.017 0.016 0.017 0.016 0.017 10,150,000 165,250 0.0163 16,769 15,783 16,769 15,783 16,769 10 16,060 -5.56%
2003-09-09 0 0.018 0.017 0.019 0.017 0.019 11,600,000 209,800 0.0181 17,755 16,769 18,742 16,769 18,742 12 17,841 -10.00%
2003-09-08 0 0.020 0.019 0.020 0.018 0.020 7,800,000 146,750 0.0188 19,728 18,742 19,728 17,755 19,728 8 18,559 5.26%
2003-09-05 0 0.019 0.018 0.019 0.019 0.021 6,700,000 131,500 0.0196 18,742 17,755 18,742 18,742 20,715 7 19,360 -5.00%
2003-09-04 0 0.020 0.020 0.021 0.019 0.023 22,630,000 473,110 0.0209 19,728 19,728 20,715 18,742 22,688 23 20,622 -4.76%
2003-09-03 0 0.021 0.019 0.021 0.017 0.021 35,400,000 681,100 0.0192 20,715 18,742 20,715 16,769 20,715 36 18,979 23.53%
2003-09-02 0 0.017 0.016 0.018 0.017 0.017 500,000 8,500 0.0170 16,769 15,783 17,755 16,769 16,769 1 16,769 0.00%
2003-09-01 0 0.017 0.017 0.018 0.016 0.018 6,150,000 102,650 0.0167 16,769 16,769 17,755 15,783 17,755 6 16,464 6.25%
2003-08-29 0 0.016 0.017 0.018 0.016 0.018 11,940,000 205,600 0.0172 15,783 16,769 17,755 15,783 17,755 12 16,986 -5.88%
2003-08-28 0 0.017 0.017 0.018 0.015 0.017 16,570,000 276,070 0.0167 16,769 16,769 17,755 14,796 16,769 17 16,434 6.25%
2003-08-27 0 0.016 0.015 0.016 0.016 0.016 4,000,000 64,000 0.0160 15,783 14,796 15,783 15,783 15,783 4 15,783 0.00%
2003-08-26 0 0.016 0.016 0.017 0.016 0.017 3,550,000 57,300 0.0161 15,783 15,783 16,769 15,783 16,769 4 15,922 -5.88%
2003-08-25 0 0.017 0.016 0.017 0.016 0.017 7,500,000 125,000 0.0167 16,769 15,783 16,769 15,783 16,769 8 16,440 6.25%
2003-08-22 0 0.016 0.016 0.017 0.016 0.016 6,000,000 96,000 0.0160 15,783 15,783 16,769 15,783 15,783 6 15,783 0.00%
2003-08-21 0 0.016 0.015 0.016 0.015 0.016 4,250,000 66,750 0.0157 15,783 14,796 15,783 14,796 15,783 4 15,493 14.29%
2003-08-20 0 0.014 0.014 0.015 0.014 0.016 8,150,000 119,000 0.0146 13,810 13,810 14,796 13,810 15,783 8 14,403 -12.50%
2003-08-19 0 0.016 0.015 0.016 0.015 0.016 7,550,000 119,600 0.0158 15,783 14,796 15,783 14,796 15,783 8 15,626 -5.88%
2003-08-18 0 0.017 0.015 0.017 0.016 0.017 17,930,000 293,500 0.0164 16,769 14,796 16,769 15,783 16,769 18 16,147 0.00%
2003-08-15 0 0.017 0.015 0.017 0.015 0.017 35,590,000 582,800 0.0164 16,769 14,796 16,769 14,796 16,769 36 16,153 21.43%
2003-08-14 0 0.014 0.014 0.015 0.012 0.014 14,600,000 196,200 0.0134 13,810 13,810 14,796 11,837 13,810 15 13,256 16.67%
2003-08-13 0 0.012 0.012 0.013 0.012 0.013 8,165,000 104,520 0.0128 11,837 11,837 12,823 11,837 12,823 8 12,627 0.00%
2003-08-12 0 0.012 0.012 0.013 0.012 0.013 4,350,000 54,200 0.0125 11,837 11,837 12,823 11,837 12,823 4 12,291 0.00%
2003-08-11 0 0.012 0.011 0.012 0.011 0.012 2,950,000 34,300 0.0116 11,837 10,851 11,837 10,851 11,837 3 11,469 9.09%
2003-08-08 0 0.011 0.011 0.012 0.011 0.013 2,400,000 29,000 0.0121 10,851 10,851 11,837 10,851 12,823 2 11,919 0.00%
2003-08-07 0 0.011 0.011 0.013 0.011 0.012 3,000,000 35,850 0.0120 10,851 10,851 12,823 10,851 11,837 3 11,788 -8.33%
2003-08-06 0 0.012 0.011 0.013 0.011 0.012 1,500,000 17,500 0.0117 11,837 10,851 12,823 10,851 11,837 2 11,508 -7.69%
2003-08-05 0 0.013 0.012 0.013 0.011 0.013 4,750,000 60,250 0.0127 12,823 11,837 12,823 10,851 12,823 5 12,512 8.33%
2003-08-04 0 0.012 0.012 0.013 0.012 0.012 1,200,000 14,400 0.0120 11,837 11,837 12,823 11,837 11,837 1 11,837 0.00%
2003-08-01 0 0.012 0.012 0.013 0.012 0.013 4,050,000 50,350 0.0124 11,837 11,837 12,823 11,837 12,823 4 12,263 -7.69%
2003-07-31 0 0.013 0.012 0.013 0.013 0.013 200,000 2,600 0.0130 12,823 11,837 12,823 12,823 12,823 0 12,823 8.33%
2003-07-30 0 0.012 0.011 0.012 0.012 0.013 3,200,000 39,400 0.0123 11,837 10,851 11,837 11,837 12,823 3 12,145 0.00%
2003-07-29 0 0.012 0.011 0.012 0.010 0.012 16,490,000 170,700 0.0104 11,837 10,851 11,837 9,864 11,837 17 10,211 9.09%
2003-07-28 0 0.011 0.010 0.012 0.010 0.012 3,100,000 35,300 0.0114 10,851 9,864 11,837 9,864 11,837 3 11,232 -8.33%
2003-07-25 0 0.012 0.012 0.013 0.012 0.012 2,700,000 32,400 0.0120 11,837 11,837 12,823 11,837 11,837 3 11,837 0.00%
2003-07-24 0 0.012 0.012 0.013 0.012 0.012 2,100,000 25,200 0.0120 11,837 11,837 12,823 11,837 11,837 2 11,837 0.00%
2003-07-23 0 0.012 0.011 0.012 0.011 0.012 4,300,000 51,000 0.0119 11,837 10,851 11,837 10,851 11,837 4 11,699 -14.29%
2003-07-22 0 0.014 0.013 0.015 0.014 0.015 7,100,000 102,400 0.0144 13,810 12,823 14,796 13,810 14,796 7 14,227 -6.67%
2003-07-21 0 0.015 0.014 0.015 0.015 0.015 7,250,000 108,750 0.0150 14,796 13,810 14,796 14,796 14,796 7 14,796 7.14%
2003-07-18 0 0.014 0.013 0.014 0.013 0.014 10,550,000 145,600 0.0138 13,810 12,823 13,810 12,823 13,810 11 13,613 0.00%
2003-07-17 0 0.014 0.014 0.015 0.014 0.015 8,245,000 121,650 0.0148 13,810 13,810 14,796 13,810 14,796 8 14,554 -6.67%
2003-07-16 0 0.015 0.015 0.016 0.014 0.016 7,670,000 117,250 0.0153 14,796 14,796 15,783 13,810 15,783 8 15,079 -6.25%
2003-07-15 0 0.016 0.015 0.016 0.014 0.016 49,905,000 710,860 0.0142 15,783 14,796 15,783 13,810 15,783 51 14,051 23.08%
2003-07-14 0 0.013 0.013 0.014 0.011 0.014 8,300,000 105,700 0.0127 12,823 12,823 13,810 10,851 13,810 8 12,562 18.18%
2003-07-11 0 0.011 0.011 0.013 0.010 0.011 4,100,000 41,500 0.0101 10,851 10,851 12,823 9,864 10,851 4 9,984.4 10.00%
2003-07-10 0 0.010 - - 0.010 0.010 400,000 4,000 0.0100 9,864 - - 9,864 9,864 0 9,864.1 0.00%
2003-07-09 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-07-08 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-07-07 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-07-04 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-07-03 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-07-02 0 0.010 - 0.010 0.010 0.010 850,000 8,500 0.0100 9,864 - 9,864 9,864 9,864 1 9,864.1 0.00%
2003-06-30 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-06-27 0 0.010 - 0.010 0.010 0.010 300,000 3,000 0.0100 9,864 - 9,864 9,864 9,864 0 9,864.1 0.00%
2003-06-26 0 0.010 - 0.013 - - 0 0 - 9,864 - 12,823 - - 0 - 0.00%
2003-06-25 0 0.010 - 0.011 - - 0 0 - 9,864 - 10,851 - - 0 - 0.00%
2003-06-24 0 0.010 - 0.011 - - 0 0 - 9,864 - 10,851 - - 0 - 0.00%
2003-06-23 0 0.010 - 0.010 0.010 0.010 1,500,000 15,000 0.0100 9,864 - 9,864 9,864 9,864 2 9,864.1 0.00%
2003-06-20 0 0.010 - 0.010 0.010 0.010 270,000 2,580 0.0096 9,864 - 9,864 9,864 9,864 0 9,425.7 0.00%
2003-06-19 0 0.010 - 0.010 0.010 0.010 6,500,000 65,000 0.0100 9,864 - 9,864 9,864 9,864 7 9,864.1 0.00%
2003-06-18 0 0.010 - 0.010 0.010 0.010 410,000 4,050 0.0099 9,864 - 9,864 9,864 9,864 0 9,743.9 0.00%
2003-06-17 0 0.010 0.010 0.011 0.010 0.010 3,250,000 32,500 0.0100 9,864 9,864 10,851 9,864 9,864 3 9,864.1 0.00%
2003-06-16 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-06-13 0 0.010 - 0.010 0.010 0.010 600,000 6,000 0.0100 9,864 - 9,864 9,864 9,864 1 9,864.1 0.00%
2003-06-12 0 0.010 - 0.010 0.010 0.011 3,180,000 31,850 0.0100 9,864 - 9,864 9,864 10,851 3 9,879.7 -9.09%
2003-06-11 0 0.011 0.010 0.018 0.010 0.011 3,930,000 40,150 0.0102 10,851 9,864 17,755 9,864 10,851 4 10,077 10.00%
2003-06-10 0 0.010 - 0.015 0.010 0.010 1,250,000 12,250 0.0098 9,864 - 14,796 9,864 9,864 1 9,666.9 0.00%
2003-06-09 0 0.010 0.010 0.011 0.010 0.010 16,175,000 165,975 0.0103 9,864 9,864 10,851 9,864 9,864 16 10,122 0.00%
2003-06-06 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-06-05 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-06-03 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-06-02 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-05-30 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-05-29 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-05-28 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-05-27 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-05-26 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-05-23 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-05-22 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-05-21 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-05-20 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-05-19 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-05-16 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-05-15 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-05-14 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-05-13 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-05-12 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-05-09 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-05-07 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-05-06 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-05-05 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-05-02 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-04-30 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-04-29 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-04-28 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-04-25 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-04-24 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-04-23 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-04-22 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-04-17 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-04-16 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-04-15 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-04-14 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-04-11 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-04-10 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-04-09 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-04-08 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-04-07 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-04-04 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-04-03 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-04-02 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-04-01 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-03-31 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-03-28 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-03-27 0 0.010 - 0.010 - - 1,000,000 10,000 0.0100 9,864 - 9,864 - - 1 9,864.1 0.00%
2003-03-26 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-03-25 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-03-24 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-03-21 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-03-20 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-03-19 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-03-18 0 0.010 - 0.010 0.010 0.010 500,000 5,000 0.0100 9,864 - 9,864 9,864 9,864 1 9,864.1 0.00%
2003-03-17 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-03-14 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 9,864 - 9,864 9,864 9,864 0 9,864.1 0.00%
2003-03-13 0 0.010 - 0.010 - - 800,000 8,000 0.0100 9,864 - 9,864 - - 1 9,864.1 0.00%
2003-03-12 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-03-11 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-03-10 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-03-07 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-03-06 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-03-05 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-03-04 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-03-03 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-02-28 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-02-27 0 0.010 - 0.010 - - 100,000 1,000 0.0100 9,864 - 9,864 - - 0 9,864.1 0.00%
2003-02-26 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-02-25 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-02-24 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-02-21 0 0.010 - 0.010 0.010 0.010 50,000 500 0.0100 9,864 - 9,864 9,864 9,864 0 9,864.1 0.00%
2003-02-20 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-02-19 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-02-18 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-02-17 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-02-14 0 0.010 - 0.010 0.010 0.010 7,100,000 71,000 0.0100 9,864 - 9,864 9,864 9,864 7 9,864.1 0.00%
2003-02-13 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-02-12 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-02-11 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-02-10 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-02-07 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-02-06 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-02-05 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-02-04 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-01-30 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-01-29 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-01-28 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-01-27 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-01-24 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-01-23 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 9,864 - 9,864 9,864 9,864 0 9,864.1 0.00%
2003-01-22 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 9,864 - 9,864 9,864 9,864 0 9,864.1 0.00%
2003-01-21 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-01-20 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-01-17 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-01-16 0 0.010 - 0.010 0.010 0.010 2,837,857 19,189 0.0068 9,864 - 9,864 9,864 9,864 3 6,669.9 0.00%
2003-01-15 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-01-14 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-01-13 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-01-10 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-01-09 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-01-08 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-01-07 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-01-06 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-01-03 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2003-01-02 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-12-31 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-12-30 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-12-27 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-12-24 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-12-23 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-12-20 0 0.010 - 0.010 0.010 0.010 1,800,000 18,000 0.0100 9,864 - 9,864 9,864 9,864 2 9,864.1 0.00%
2002-12-19 0 0.010 - 0.010 0.010 0.010 300,000 3,000 0.0100 9,864 - 9,864 9,864 9,864 0 9,864.1 0.00%
2002-12-18 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-12-17 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-12-16 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-12-13 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-12-12 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-12-11 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-12-10 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-12-09 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-12-06 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-12-05 0 0.010 - 0.010 0.010 0.010 4,000,000 40,000 0.0100 9,864 - 9,864 9,864 9,864 4 9,864.1 0.00%
2002-12-04 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-12-03 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 9,864 - 9,864 9,864 9,864 0 9,864.1 0.00%
2002-12-02 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-11-29 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-11-28 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-11-27 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-11-26 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-11-25 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-11-22 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-11-21 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-11-20 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-11-19 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-11-18 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-11-15 0 0.010 - 0.010 0.010 0.010 500,000 5,000 0.0100 9,864 - 9,864 9,864 9,864 1 9,864.1 0.00%
2002-11-14 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-11-13 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-11-12 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-11-11 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-11-08 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-11-07 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-11-06 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-11-05 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-11-04 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-11-01 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-10-31 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-10-30 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-10-29 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-10-28 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-10-25 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-10-24 0 0.010 - 0.010 0.010 0.010 50,000 500 0.0100 9,864 - 9,864 9,864 9,864 0 9,864.1 0.00%
2002-10-23 0 0.010 - 0.010 0.010 0.010 9,400,000 94,000 0.0100 9,864 - 9,864 9,864 9,864 10 9,864.1 0.00%
2002-10-22 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-10-21 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-10-18 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-10-17 0 0.010 - 0.010 - - 500,000 5,000 0.0100 9,864 - 9,864 - - 1 9,864.1 0.00%
2002-10-16 0 0.010 - 0.010 - - 7,050,000 70,500 0.0100 9,864 - 9,864 - - 7 9,864.1 0.00%
2002-10-15 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-10-11 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-10-10 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-10-09 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-10-08 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-10-07 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-10-04 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-10-03 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-10-02 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-09-30 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-09-27 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-09-26 0 0.010 - 0.010 0.010 0.010 3,000,000 30,000 0.0100 9,864 - 9,864 9,864 9,864 3 9,864.1 0.00%
2002-09-25 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 9,864 - 9,864 9,864 9,864 1 9,864.1 0.00%
2002-09-24 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-09-23 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-09-20 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-09-19 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-09-18 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-09-17 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-09-16 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-09-13 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-09-12 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-09-11 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-09-10 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-09-09 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-09-06 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-09-05 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-09-04 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-09-03 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-09-02 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-08-30 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-08-29 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-08-28 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-08-27 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-08-26 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-08-23 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-08-22 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-08-21 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-08-20 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-08-19 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-08-16 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-08-15 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-08-14 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-08-13 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-08-12 0 0.010 - 0.010 0.010 0.010 5,000,000 50,000 0.0100 9,864 - 9,864 9,864 9,864 5 9,864.1 0.00%
2002-08-09 0 0.010 - 0.010 - - 500,000 4,000 0.0080 9,864 - 9,864 - - 1 7,891.3 0.00%
2002-08-08 0 0.010 - 0.010 0.010 0.010 6,800,000 68,000 0.0100 9,864 - 9,864 9,864 9,864 7 9,864.1 0.00%
2002-08-07 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-08-06 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-08-05 0 0.010 - 0.010 - - 0 0 - 9,864 - 9,864 - - 0 - 0.00%
2002-08-02 0 0.010 - 0.011 0.010 0.010 7,050,000 70,500 0.0100 9,864 - 10,851 9,864 9,864 7 9,864.1 0.00%
2002-08-01 0 0.010 - 0.011 0.010 0.010 4,000,000 40,000 0.0100 9,864 - 10,851 9,864 9,864 4 9,864.1 0.00%
2002-07-31 0 0.010 - 0.011 - - 0 0 - 9,864 - 10,851 - - 0 - 0.00%
2002-07-30 0 0.010 0.010 0.011 0.010 0.011 4,650,000 46,800 0.0101 9,864 9,864 10,851 9,864 10,851 5 9,927.8 0.00%
2002-07-29 0 0.010 0.010 0.011 0.010 0.011 11,470,000 114,450 0.0100 9,864 9,864 10,851 9,864 10,851 12 9,842.6 0.00%
2002-07-26 0 0.010 - 0.010 0.010 0.012 20,700,000 207,600 0.0100 9,864 - 9,864 9,864 11,837 21 9,892.7 -23.08%
2002-07-25 0 0.013 0.012 0.014 0.012 0.013 1,955,000 25,190 0.0129 12,823 11,837 13,810 11,837 12,823 2 12,710 0.00%
2002-07-24 0 0.013 0.012 0.014 0.012 0.013 2,700,000 34,900 0.0129 12,823 11,837 13,810 11,837 12,823 3 12,750 0.00%
2002-07-23 0 0.013 0.013 0.015 0.012 0.014 1,180,000 16,050 0.0136 12,823 12,823 14,796 11,837 13,810 1 13,417 -7.14%
2002-07-22 0 0.014 0.013 0.015 0.014 0.014 200,000 2,800 0.0140 13,810 12,823 14,796 13,810 13,810 0 13,810 0.00%
2002-07-19 0 0.014 0.013 0.014 - - 0 0 - 13,810 12,823 13,810 - - 0 - 0.00%
2002-07-18 0 0.014 0.013 0.015 - - 0 0 - 13,810 12,823 14,796 - - 0 - 0.00%
2002-07-17 0 0.014 0.012 0.014 0.012 0.014 3,900,000 52,900 0.0136 13,810 11,837 13,810 11,837 13,810 4 13,380 0.00%
2002-07-16 0 0.014 0.014 0.016 0.014 0.015 1,100,000 16,400 0.0149 13,810 13,810 15,783 13,810 14,796 1 14,707 -12.50%
2002-07-15 0 0.016 0.015 0.017 - - 0 0 - 15,783 14,796 16,769 - - 0 - 0.00%
2002-07-12 0 0.016 0.015 0.017 - - 0 0 - 15,783 14,796 16,769 - - 0 - 0.00%
2002-07-11 0 0.016 0.016 0.017 0.016 0.016 500,000 8,000 0.0160 15,783 15,783 16,769 15,783 15,783 1 15,783 -5.88%
2002-07-10 0 0.017 0.015 0.018 0.015 0.017 450,000 7,550 0.0168 16,769 14,796 17,755 14,796 16,769 0 16,550 13.33%
2002-07-09 0 0.015 0.015 - 0.015 0.016 420,000 6,500 0.0155 14,796 14,796 - 14,796 15,783 0 15,266 -6.25%
2002-07-08 0 0.016 0.015 0.018 - - 0 0 - 15,783 14,796 17,755 - - 0 - 0.00%
2002-07-05 0 0.016 0.015 0.017 0.016 0.016 2,500,000 40,000 0.0160 15,783 14,796 16,769 15,783 15,783 3 15,783 6.67%
2002-07-04 0 0.015 0.015 0.019 0.015 0.015 440,000 6,400 0.0145 14,796 14,796 18,742 14,796 14,796 0 14,348 0.00%
2002-07-03 0 0.015 0.015 0.017 0.015 0.015 2,000,000 30,000 0.0150 14,796 14,796 16,769 14,796 14,796 2 14,796 0.00%
2002-07-02 0 0.015 0.014 0.017 0.015 0.015 500,000 7,500 0.0150 14,796 13,810 16,769 14,796 14,796 1 14,796 0.00%
2002-06-28 0 0.015 0.015 0.016 0.015 0.016 1,300,000 20,150 0.0155 14,796 14,796 15,783 14,796 15,783 1 15,289 0.00%
2002-06-27 0 0.015 0.015 0.016 0.015 0.016 1,300,000 19,700 0.0152 14,796 14,796 15,783 14,796 15,783 1 14,948 0.00%
2002-06-26 0 0.015 0.015 0.016 0.015 0.015 912,000 13,620 0.0149 14,796 14,796 15,783 14,796 14,796 1 14,731 7.14%
2002-06-25 0 0.014 0.014 0.016 0.014 0.016 1,450,000 22,600 0.0156 13,810 13,810 15,783 13,810 15,783 1 15,374 0.00%
2002-06-24 0 0.014 0.014 0.016 0.014 0.015 3,420,000 50,800 0.0149 13,810 13,810 15,783 13,810 14,796 3 14,652 -6.67%
2002-06-21 0 0.015 0.015 0.016 - - 0 0 - 14,796 14,796 15,783 - - 0 - 0.00%
2002-06-20 0 0.015 0.015 0.016 0.014 0.014 1,100,000 15,400 0.0140 14,796 14,796 15,783 13,810 13,810 1 13,810 0.00%
2002-06-19 0 0.015 0.015 0.016 0.015 0.015 1,560,000 23,350 0.0150 14,796 14,796 15,783 14,796 14,796 2 14,765 -6.25%
2002-06-18 0 0.016 0.016 0.017 0.016 0.016 2,400,000 38,400 0.0160 15,783 15,783 16,769 15,783 15,783 2 15,783 -5.88%
2002-06-17 0 0.017 0.016 0.018 0.017 0.017 2,000,000 34,000 0.0170 16,769 15,783 17,755 16,769 16,769 2 16,769 0.00%
2002-06-14 0 0.017 0.016 0.018 0.016 0.017 3,600,000 58,800 0.0163 16,769 15,783 17,755 15,783 16,769 4 16,111 -5.56%
2002-06-13 0 0.018 0.017 0.019 0.018 0.019 1,400,000 25,300 0.0181 17,755 16,769 18,742 17,755 18,742 1 17,826 0.00%
2002-06-12 0 0.018 0.018 0.019 0.018 0.018 5,645,000 101,250 0.0179 17,755 17,755 18,742 17,755 17,755 6 17,693 0.00%
2002-06-11 0 0.018 0.018 0.019 0.018 0.018 6,000,000 108,000 0.0180 17,755 17,755 18,742 17,755 17,755 6 17,755 -5.26%
2002-06-10 0 0.019 0.018 0.020 0.019 0.019 300,000 5,700 0.0190 18,742 17,755 19,728 18,742 18,742 0 18,742 5.56%
2002-06-07 0 0.018 0.018 0.019 0.018 0.018 5,620,000 101,000 0.0180 17,755 17,755 18,742 17,755 17,755 6 17,727 0.00%
2002-06-06 0 0.018 0.018 0.020 0.018 0.019 2,500,000 47,000 0.0188 17,755 17,755 19,728 17,755 18,742 3 18,545 0.00%
2002-06-05 0 0.018 0.018 0.019 0.018 0.018 3,350,000 60,300 0.0180 17,755 17,755 18,742 17,755 17,755 3 17,755 0.00%
2002-06-04 0 0.018 0.017 0.018 0.017 0.018 1,450,000 24,900 0.0172 17,755 16,769 17,755 16,769 17,755 1 16,939 0.00%
2002-06-03 0 0.018 0.018 0.019 0.018 0.018 2,500,000 45,000 0.0180 17,755 17,755 18,742 17,755 17,755 3 17,755 0.00%
2002-05-31 0 0.018 0.018 0.019 0.017 0.019 6,950,000 124,800 0.0180 17,755 17,755 18,742 16,769 18,742 7 17,713 0.00%
2002-05-30 0 0.018 0.018 0.020 0.018 0.020 7,200,000 133,600 0.0186 17,755 17,755 19,728 17,755 19,728 7 18,303 -10.00%
2002-05-29 0 0.020 0.019 0.020 0.020 0.021 3,900,000 78,100 0.0200 19,728 18,742 19,728 19,728 20,715 4 19,754 0.00%
2002-05-28 0 0.020 0.020 0.021 0.020 0.022 6,550,000 136,900 0.0209 19,728 19,728 20,715 19,728 21,701 7 20,617 -4.76%
2002-05-27 0 0.021 0.020 0.022 0.021 0.022 9,380,000 198,330 0.0211 20,715 19,728 21,701 20,715 21,701 10 20,857 -4.55%
2002-05-24 0 0.022 0.021 0.022 0.021 0.022 11,500,000 252,600 0.0220 21,701 20,715 21,701 20,715 21,701 12 21,667 4.76%
2002-05-23 0 0.021 0.020 0.022 0.021 0.022 4,800,000 103,300 0.0215 20,715 19,728 21,701 20,715 21,701 5 21,228 0.00%
2002-05-22 0 0.021 0.021 0.022 0.020 0.021 2,500,000 52,300 0.0209 20,715 20,715 21,701 19,728 20,715 3 20,636 0.00%
2002-05-21 0 0.021 0.021 0.022 0.020 0.022 9,900,000 208,400 0.0211 20,715 20,715 21,701 19,728 21,701 10 20,765 -8.70%
2002-05-17 0 0.023 0.022 0.024 0.023 0.028 98,945,000 2,466,000 0.0249 22,688 21,701 23,674 22,688 27,620 100 24,584 -4.17%
2002-05-16 0 0.024 0.023 0.024 0.019 0.024 49,850,000 1,053,050 0.0211 23,674 22,688 23,674 18,742 23,674 51 20,837 14.29%
2002-05-15 0 0.021 0.021 0.022 0.020 0.022 21,090,000 439,340 0.0208 20,715 20,715 21,701 19,728 21,701 21 20,549 5.00%
2002-05-14 0 0.020 0.020 0.021 0.020 0.021 20,120,000 416,500 0.0207 19,728 19,728 20,715 19,728 20,715 20 20,420 -9.09%
2002-05-13 0 0.022 0.019 0.022 0.017 0.022 11,645,000 227,540 0.0195 21,701 18,742 21,701 16,769 21,701 12 19,274 29.41%
2002-05-10 0 0.017 0.017 0.018 0.017 0.018 2,400,000 41,600 0.0173 16,769 16,769 17,755 16,769 17,755 2 17,098 0.00%
2002-05-09 0 0.017 0.017 0.018 0.017 0.017 1,000,000 17,000 0.0170 16,769 16,769 17,755 16,769 16,769 1 16,769 -5.56%
2002-05-08 0 0.018 0.018 0.019 0.017 0.018 5,865,000 105,430 0.0180 17,755 17,755 18,742 16,769 17,755 6 17,732 0.00%
2002-05-07 0 0.018 0.017 0.019 0.017 0.018 8,310,000 148,890 0.0179 17,755 16,769 18,742 16,769 17,755 8 17,674 5.88%
2002-05-06 0 0.017 0.016 0.018 0.017 0.018 3,600,000 61,500 0.0171 16,769 15,783 17,755 16,769 17,755 4 16,851 0.00%
2002-05-03 0 0.017 0.017 0.018 0.017 0.017 8,350,000 141,950 0.0170 16,769 16,769 17,755 16,769 16,769 8 16,769 0.00%
2002-05-02 0 0.017 0.016 0.017 0.017 0.018 10,900,000 186,100 0.0171 16,769 15,783 16,769 16,769 17,755 11 16,841 6.25%
2002-04-30 0 0.016 0.016 0.017 0.016 0.016 1,000,000 16,000 0.0160 15,783 15,783 16,769 15,783 15,783 1 15,783 -5.88%
2002-04-29 0 0.017 0.016 0.017 - - 0 0 - 16,769 15,783 16,769 - - 0 - 0.00%
2002-04-26 0 0.017 0.016 0.018 - - 0 0 - 16,769 15,783 17,755 - - 0 - 0.00%
2002-04-25 0 0.017 0.017 0.018 0.017 0.017 1,850,000 31,450 0.0170 16,769 16,769 17,755 16,769 16,769 2 16,769 0.00%
2002-04-24 0 0.017 0.017 0.018 0.016 0.017 6,250,000 105,200 0.0168 16,769 16,769 17,755 15,783 16,769 6 16,603 6.25%
2002-04-23 0 0.016 0.016 0.017 0.016 0.016 2,711,398 43,275 0.0160 15,783 15,783 16,769 15,783 15,783 3 15,744 -5.88%
2002-04-22 0 0.017 0.016 0.017 0.016 0.017 4,900,000 80,900 0.0165 16,769 15,783 16,769 15,783 16,769 5 16,286 0.00%
2002-04-19 0 0.017 0.016 0.017 0.016 0.017 9,000,000 152,900 0.0170 16,769 15,783 16,769 15,783 16,769 9 16,758 0.00%
2002-04-18 0 0.017 0.017 0.018 0.017 0.018 7,200,000 129,400 0.0180 16,769 16,769 17,755 16,769 17,755 7 17,728 0.00%
2002-04-17 0 0.017 0.017 0.018 0.017 0.018 3,700,000 64,300 0.0174 16,769 16,769 17,755 16,769 17,755 4 17,142 6.25%
2002-04-16 0 0.016 0.016 0.017 0.016 0.018 2,300,000 38,800 0.0169 15,783 15,783 16,769 15,783 17,755 2 16,640 -5.88%
2002-04-15 0 0.017 0.017 0.018 0.017 0.018 3,100,000 53,700 0.0173 16,769 16,769 17,755 16,769 17,755 3 17,087 0.00%
2002-04-12 0 0.017 0.017 0.018 0.016 0.017 3,600,000 60,700 0.0169 16,769 16,769 17,755 15,783 16,769 4 16,632 0.00%
2002-04-11 0 0.017 0.017 0.018 - - 0 0 - 16,769 16,769 17,755 - - 0 - 6.25%
2002-04-10 0 0.016 0.016 0.017 0.016 0.018 2,000,000 34,000 0.0170 15,783 15,783 16,769 15,783 17,755 2 16,769 -5.88%
2002-04-09 0 0.017 0.017 0.018 0.017 0.017 2,000,000 34,000 0.0170 16,769 16,769 17,755 16,769 16,769 2 16,769 -5.56%
2002-04-08 0 0.018 0.017 0.018 0.017 0.019 1,950,000 36,150 0.0185 17,755 16,769 17,755 16,769 18,742 2 18,287 5.88%
2002-04-04 0 0.017 0.017 0.018 0.017 0.017 500,000 8,500 0.0170 16,769 16,769 17,755 16,769 16,769 1 16,769 -5.56%
2002-04-03 0 0.018 0.018 0.019 0.017 0.018 2,200,000 37,700 0.0171 17,755 17,755 18,742 16,769 17,755 2 16,904 5.88%
2002-04-02 0 0.017 0.017 0.019 0.017 0.017 450,000 7,650 0.0170 16,769 16,769 18,742 16,769 16,769 0 16,769 0.00%
2002-03-28 0 0.017 0.017 0.018 0.016 0.017 1,600,000 26,600 0.0166 16,769 16,769 17,755 15,783 16,769 2 16,399 6.25%
2002-03-27 0 0.016 0.016 0.017 0.016 0.016 1,000,000 16,000 0.0160 15,783 15,783 16,769 15,783 15,783 1 15,783 -5.88%
2002-03-26 0 0.017 0.017 0.018 - - 0 0 - 16,769 16,769 17,755 - - 0 - 0.00%
2002-03-25 0 0.017 0.017 0.019 0.016 0.017 5,750,000 93,600 0.0163 16,769 16,769 18,742 15,783 16,769 6 16,057 0.00%
2002-03-22 0 0.017 0.016 0.017 0.017 0.017 2,600,000 44,200 0.0170 16,769 15,783 16,769 16,769 16,769 3 16,769 0.00%
2002-03-21 0 0.017 0.017 0.018 0.016 0.018 4,150,000 69,700 0.0168 16,769 16,769 17,755 15,783 17,755 4 16,567 -5.56%
2002-03-20 0 0.018 0.016 0.018 0.018 0.018 2,550,000 44,350 0.0174 17,755 15,783 17,755 17,755 17,755 3 17,156 0.00%
2002-03-19 0 0.018 0.016 0.019 - - 0 0 - 17,755 15,783 18,742 - - 0 - 0.00%
2002-03-18 0 0.018 0.018 0.019 0.018 0.018 6,300,000 113,400 0.0180 17,755 17,755 18,742 17,755 17,755 6 17,755 12.50%
2002-03-15 0 0.016 0.016 0.018 0.016 0.016 300,000 4,800 0.0160 15,783 15,783 17,755 15,783 15,783 0 15,783 -11.11%
2002-03-14 0 0.018 0.018 0.019 0.018 0.019 7,500,000 137,600 0.0183 17,755 17,755 18,742 17,755 18,742 8 18,097 -5.26%
2002-03-13 0 0.019 0.019 0.020 0.019 0.020 5,300,000 101,000 0.0191 18,742 18,742 19,728 18,742 19,728 5 18,798 0.00%
2002-03-12 0 0.019 0.018 0.019 0.017 0.019 21,150,000 380,850 0.0180 18,742 17,755 18,742 16,769 18,742 21 17,762 11.76%
2002-03-11 0 0.017 0.017 0.018 0.017 0.018 3,800,000 64,900 0.0171 16,769 16,769 17,755 16,769 17,755 4 16,847 0.00%
2002-03-08 0 0.017 0.017 0.018 0.017 0.017 14,000,000 238,000 0.0170 16,769 16,769 17,755 16,769 16,769 14 16,769 0.00%
2002-03-07 0 0.017 0.017 0.018 0.017 0.017 10,900,000 185,300 0.0170 16,769 16,769 17,755 16,769 16,769 11 16,769 0.00%
2002-03-06 0 0.017 0.015 0.017 0.017 0.018 51,158,968 772,185 0.0151 16,769 14,796 16,769 16,769 17,755 52 14,889 0.00%
2002-03-05 0 0.017 0.016 0.017 0.017 0.017 5,000,000 85,000 0.0170 16,769 15,783 16,769 16,769 16,769 5 16,769 0.00%
2002-03-04 0 0.017 0.015 0.017 0.017 0.017 1,000,000 17,000 0.0170 16,769 14,796 16,769 16,769 16,769 1 16,769 6.25%
2002-03-01 0 0.016 0.015 0.018 - - 0 0 - 15,783 14,796 17,755 - - 0 - 0.00%
2002-02-28 0 0.016 0.016 0.017 0.015 0.016 4,600,000 72,100 0.0157 15,783 15,783 16,769 14,796 15,783 5 15,461 6.67%
2002-02-27 0 0.015 0.015 0.016 0.015 0.015 2,300,000 34,500 0.0150 14,796 14,796 15,783 14,796 14,796 2 14,796 -6.25%
2002-02-26 0 0.016 0.015 0.018 0.016 0.017 6,500,000 106,900 0.0164 15,783 14,796 17,755 15,783 16,769 7 16,223 -5.88%
2002-02-25 0 0.017 0.016 0.017 0.017 0.017 2,500,000 42,500 0.0170 16,769 15,783 16,769 16,769 16,769 3 16,769 0.00%
2002-02-22 0 0.017 0.017 0.018 0.017 0.017 400,000 6,800 0.0170 16,769 16,769 17,755 16,769 16,769 0 16,769 0.00%
2002-02-21 0 0.017 0.017 0.018 0.016 0.017 3,010,014 50,880 0.0169 16,769 16,769 17,755 15,783 16,769 3 16,674 -5.56%
2002-02-20 0 0.018 0.017 0.018 0.017 0.018 7,450,000 128,850 0.0173 17,755 16,769 17,755 16,769 17,755 8 17,060 5.88%
2002-02-19 0 0.017 0.016 0.017 0.016 0.017 9,300,000 154,000 0.0166 16,769 15,783 16,769 15,783 16,769 9 16,334 0.00%
2002-02-18 0 0.017 0.015 0.017 0.015 0.020 6,230,130 117,531 0.0189 16,769 14,796 16,769 14,796 19,728 6 18,609 13.33%
2002-02-15 0 0.015 0.014 0.016 0.015 0.015 200,000 3,000 0.0150 14,796 13,810 15,783 14,796 14,796 0 14,796 -6.25%
2002-02-11 0 0.016 0.015 0.016 0.016 0.016 2,800,000 44,800 0.0160 15,783 14,796 15,783 15,783 15,783 3 15,783 0.00%
2002-02-08 0 0.016 0.015 0.016 0.015 0.016 3,620,000 54,360 0.0150 15,783 14,796 15,783 14,796 15,783 4 14,813 6.67%
2002-02-07 0 0.015 0.014 0.015 0.014 0.015 6,000,000 89,800 0.0150 14,796 13,810 14,796 13,810 14,796 6 14,763 0.00%
2002-02-06 0 0.015 0.015 0.016 0.015 0.015 4,170,000 62,450 0.0150 14,796 14,796 15,783 14,796 14,796 4 14,773 0.00%
2002-02-05 0 0.015 0.015 0.016 0.015 0.016 12,250,000 186,850 0.0153 14,796 14,796 15,783 14,796 15,783 12 15,046 -6.25%
2002-02-04 0 0.016 0.016 0.018 0.015 0.017 5,500,000 92,100 0.0167 15,783 15,783 17,755 14,796 16,769 6 16,518 -11.11%
2002-02-01 0 0.018 0.017 0.018 0.017 0.018 5,100,000 91,700 0.0180 17,755 16,769 17,755 16,769 17,755 5 17,736 0.00%
2002-01-31 0 0.018 0.017 0.018 0.018 0.018 2,020,000 36,200 0.0179 17,755 16,769 17,755 17,755 17,755 2 17,677 0.00%
2002-01-30 0 0.018 0.018 0.019 0.018 0.019 6,150,000 111,700 0.0182 17,755 17,755 18,742 17,755 18,742 6 17,916 -5.26%
2002-01-29 0 0.019 0.018 0.019 0.018 0.019 5,300,000 100,000 0.0189 18,742 17,755 18,742 17,755 18,742 5 18,612 0.00%
2002-01-28 0 0.019 0.018 0.019 0.018 0.020 21,500,000 411,850 0.0192 18,742 17,755 18,742 17,755 19,728 22 18,896 5.56%
2002-01-25 0 0.018 0.017 0.018 0.017 0.018 3,200,000 57,400 0.0179 17,755 16,769 17,755 16,769 17,755 3 17,694 0.00%
2002-01-24 0 0.018 0.017 0.018 0.017 0.018 7,700,000 135,300 0.0176 17,755 16,769 17,755 16,769 17,755 8 17,333 0.00%
2002-01-23 0 0.018 0.017 0.018 0.017 0.018 3,200,000 56,500 0.0177 17,755 16,769 17,755 16,769 17,755 3 17,416 5.88%
2002-01-22 0 0.017 0.017 0.019 0.017 0.018 3,000,000 53,900 0.0180 16,769 16,769 18,742 16,769 17,755 3 17,723 -5.56%
2002-01-21 0 0.018 0.017 0.018 0.017 0.018 3,400,000 61,000 0.0179 17,755 16,769 17,755 16,769 17,755 3 17,697 -5.26%
2002-01-18 0 0.019 0.018 0.019 - - 0 0 - 18,742 17,755 18,742 - - 0 - 0.00%
2002-01-17 0 0.019 0.018 0.019 0.017 0.019 3,050,000 54,100 0.0177 18,742 17,755 18,742 16,769 18,742 3 17,497 5.56%
2002-01-16 0 0.018 0.017 0.018 0.018 0.020 11,630,000 215,060 0.0185 17,755 16,769 17,755 17,755 19,728 12 18,241 0.00%
2002-01-15 0 0.018 0.018 0.019 0.017 0.018 13,900,000 244,650 0.0176 17,755 17,755 18,742 16,769 17,755 14 17,362 -5.26%
2002-01-14 0 0.019 0.018 0.019 0.018 0.019 13,300,000 251,050 0.0189 18,742 17,755 18,742 17,755 18,742 13 18,620 0.00%
2002-01-11 0 0.019 0.019 0.020 0.018 0.020 16,000,000 305,400 0.0191 18,742 18,742 19,728 17,755 19,728 16 18,828 0.00%
2002-01-10 0 0.019 0.018 0.020 0.019 0.019 2,600,000 49,400 0.0190 18,742 17,755 19,728 18,742 18,742 3 18,742 0.00%
2002-01-09 0 0.019 0.019 0.020 0.018 0.020 13,450,000 256,900 0.0191 18,742 18,742 19,728 17,755 19,728 14 18,841 -5.00%
2002-01-08 0 0.020 0.019 0.020 0.020 0.021 18,900,000 380,800 0.0201 19,728 18,742 19,728 19,728 20,715 19 19,874 -4.76%
2002-01-07 0 0.021 0.021 0.022 0.021 0.024 128,630,000 2,890,750 0.0225 20,715 20,715 21,701 20,715 23,674 130 22,168 0.00%
2002-01-04 0 0.021 0.021 0.022 0.021 0.021 1,539,000 32,085 0.0208 20,715 20,715 21,701 20,715 20,715 2 20,565 0.00%
2002-01-03 0 0.021 0.020 0.022 0.021 0.022 3,100,000 67,100 0.0216 20,715 19,728 21,701 20,715 21,701 3 21,351 0.00%
2002-01-02 0 0.021 0.021 0.022 0.021 0.021 1,000,000 21,000 0.0210 20,715 20,715 21,701 20,715 20,715 1 20,715 -4.55%
2001-12-31 0 0.022 0.021 0.022 0.021 0.022 2,900,000 62,000 0.0214 21,701 20,715 21,701 20,715 21,701 3 21,089 4.76%
2001-12-28 0 0.021 0.020 0.021 0.020 0.021 3,500,000 72,000 0.0206 20,715 19,728 20,715 19,728 20,715 4 20,292 0.00%
2001-12-27 0 0.021 0.020 0.021 0.020 0.021 4,100,000 85,200 0.0208 20,715 19,728 20,715 19,728 20,715 4 20,498 0.00%
2001-12-24 0 0.021 0.021 0.022 0.020 0.021 4,600,000 95,950 0.0209 20,715 20,715 21,701 19,728 20,715 5 20,575 0.00%
2001-12-21 0 0.021 0.020 0.021 0.020 0.021 22,450,000 452,350 0.0201 20,715 19,728 20,715 19,728 20,715 23 19,875 0.00%
2001-12-20 0 0.021 0.021 0.022 0.021 0.022 13,690,000 297,600 0.0217 20,715 20,715 21,701 20,715 21,701 14 21,443 -4.55%
2001-12-19 0 0.022 0.022 0.023 0.022 0.023 53,450,000 1,195,800 0.0224 21,701 21,701 22,688 21,701 22,688 54 22,068 -8.33%
2001-12-18 0 0.024 0.023 0.024 0.023 0.024 27,050,000 642,900 0.0238 23,674 22,688 23,674 22,688 23,674 27 23,444 0.00%
2001-12-17 0 0.024 0.023 0.024 0.024 0.024 33,100,000 794,400 0.0240 23,674 22,688 23,674 23,674 23,674 34 23,674 0.00%
2001-12-14 0 0.024 0.023 0.024 0.023 0.025 99,050,000 2,375,150 0.0240 23,674 22,688 23,674 22,688 24,660 100 23,654 0.00%
2001-12-13 0 0.024 0.024 0.025 0.024 0.026 34,564,000 857,010 0.0248 23,674 23,674 24,660 23,674 25,647 35 24,458 -7.69%
2001-12-12 0 0.026 0.025 0.026 0.025 0.027 39,900,000 1,040,500 0.0261 25,647 24,660 25,647 24,660 26,633 40 25,723 -3.70%
2001-12-11 0 0.027 0.025 0.027 0.025 0.027 28,575,000 742,350 0.0260 26,633 24,660 26,633 24,660 26,633 29 25,626 0.00%
2001-12-10 0 0.027 0.025 0.026 0.026 0.027 127,700,000 3,320,250 0.0260 26,633 24,660 25,647 25,647 26,633 129 25,647 0.00%
2001-12-07 0 0.027 0.025 0.027 0.025 0.027 16,170,000 416,500 0.0258 26,633 24,660 26,633 24,660 26,633 16 25,408 3.85%
2001-12-06 0 0.026 0.025 0.026 0.025 0.026 133,200,000 3,461,200 0.0260 25,647 24,660 25,647 24,660 25,647 135 25,632 -3.70%
2001-12-05 0 0.027 0.025 0.027 0.025 0.027 161,580,000 4,234,200 0.0262 26,633 24,660 26,633 24,660 26,633 164 25,849 0.00%
2001-12-04 0 0.027 0.026 0.027 0.026 0.028 171,400,000 4,667,050 0.0272 26,633 25,647 26,633 25,647 27,620 174 26,859 -3.57%
2001-12-03 0 0.028 0.027 0.028 0.027 0.030 124,900,000 3,560,300 0.0285 27,620 26,633 27,620 26,633 29,592 127 28,118 0.00%
2001-11-30 0 0.028 0.028 0.029 0.028 0.030 189,850,000 5,580,450 0.0294 27,620 27,620 28,606 27,620 29,592 192 28,995 -6.67%
2001-11-29 0 0.030 0.028 0.029 0.028 0.035 420,900,000 13,042,300 0.0310 29,592 27,620 28,606 27,620 34,525 427 30,566 3.45%
2001-11-28 0 0.029 0.027 0.029 0.027 0.029 1,400,000 39,800 0.0284 28,606 26,633 28,606 26,633 28,606 1 28,042 0.00%
2001-11-27 0 0.029 0.026 0.029 - - 0 0 - 28,606 25,647 28,606 - - 0 - -3.33%
2001-11-26 0 0.030 0.029 0.031 0.029 0.034 4,800,000 153,550 0.0320 29,592 28,606 30,579 28,606 33,538 5 31,555 0.00%
2001-11-23 0 0.030 0.029 0.030 0.029 0.030 4,560,000 134,180 0.0294 29,592 28,606 29,592 28,606 29,592 5 29,026 7.14%
2001-11-22 0 0.028 0.027 0.029 0.027 0.029 10,482,000 288,254 0.0275 27,620 26,633 28,606 26,633 28,606 11 27,126 7.69%
2001-11-21 0 0.026 0.026 0.027 0.025 0.026 7,025,000 181,000 0.0258 25,647 25,647 26,633 24,660 25,647 7 25,415 4.00%
2001-11-20 0 0.025 0.025 0.026 0.024 0.026 15,610,000 387,900 0.0248 24,660 24,660 25,647 23,674 25,647 16 24,512 -7.41%
2001-11-19 0 0.027 0.027 0.028 0.026 0.029 3,800,000 106,650 0.0281 26,633 26,633 27,620 25,647 28,606 4 27,685 -6.90%
2001-11-16 0 0.029 0.028 0.029 0.028 0.034 22,850,000 716,800 0.0314 28,606 27,620 28,606 27,620 33,538 23 30,944 -3.33%
2001-11-15 0 0.030 0.029 0.030 0.029 0.031 7,400,000 217,500 0.0294 29,592 28,606 29,592 28,606 30,579 8 28,993 3.45%
2001-11-14 0 0.029 0.029 0.030 0.029 0.032 14,350,000 428,800 0.0299 28,606 28,606 29,592 28,606 31,565 15 29,476 -3.33%
2001-11-13 0 0.030 0.028 0.030 0.028 0.030 5,900,000 168,300 0.0285 29,592 27,620 29,592 27,620 29,592 6 28,138 3.45%
2001-11-12 0 0.029 0.029 0.030 0.029 0.030 15,400,000 452,450 0.0294 28,606 28,606 29,592 28,606 29,592 16 28,981 0.00%
2001-11-09 0 0.029 0.027 0.030 0.025 0.029 1,900,000 54,550 0.0287 28,606 26,633 29,592 24,660 28,606 2 28,320 11.54%
2001-11-08 0 0.026 0.026 0.028 0.026 0.028 1,150,000 31,500 0.0274 25,647 25,647 27,620 25,647 27,620 1 27,019 -3.70%
2001-11-07 0 0.027 0.028 0.029 0.027 0.029 5,040,000 142,810 0.0283 26,633 27,620 28,606 26,633 28,606 5 27,950 -10.00%
2001-11-06 0 0.030 0.028 0.030 0.028 0.030 2,400,000 69,100 0.0288 29,592 27,620 29,592 27,620 29,592 2 28,401 3.45%
2001-11-05 0 0.029 0.029 0.031 0.029 0.031 11,837,626 351,091 0.0297 28,606 28,606 30,579 28,606 30,579 12 29,256 3.57%
2001-11-02 0 0.028 0.028 0.030 0.028 0.030 12,450,000 356,500 0.0286 27,620 27,620 29,592 27,620 29,592 13 28,246 0.00%
2001-11-01 0 0.028 0.028 0.029 0.028 0.030 1,750,000 49,300 0.0282 27,620 27,620 28,606 27,620 29,592 2 27,789 7.69%
2001-10-31 0 0.026 0.024 0.026 0.024 0.027 450,000 11,550 0.0257 25,647 23,674 25,647 23,674 26,633 0 25,318 0.00%
2001-10-30 0 0.026 0.026 0.027 0.026 0.030 700,000 18,600 0.0266 25,647 25,647 26,633 25,647 29,592 1 26,210 -7.14%
2001-10-29 0 0.028 0.025 0.028 0.025 0.028 3,760,000 95,100 0.0253 27,620 24,660 27,620 24,660 27,620 4 24,949 0.00%
2001-10-26 0 0.028 0.026 0.028 0.024 0.028 21,250,000 550,950 0.0259 27,620 25,647 27,620 23,674 27,620 22 25,575 27.27%
2001-10-24 0 0.022 0.022 0.024 0.022 0.024 3,950,000 90,400 0.0229 21,701 21,701 23,674 21,701 23,674 4 22,575 -4.35%
2001-10-23 0 0.023 0.021 0.023 0.017 0.023 4,150,000 81,150 0.0196 22,688 20,715 22,688 16,769 22,688 4 19,289 4.55%
2001-10-22 0 0.022 0.022 0.023 0.022 0.022 200,000 4,400 0.0220 21,701 21,701 22,688 21,701 21,701 0 21,701 0.00%
2001-10-19 0 0.022 0.020 0.023 - - 0 0 - 21,701 19,728 22,688 - - 0 - 0.00%
2001-10-18 0 0.022 0.020 0.022 0.020 0.022 1,450,000 29,100 0.0201 21,701 19,728 21,701 19,728 21,701 1 19,796 -8.33%
2001-10-17 0 0.024 0.021 0.024 0.024 0.024 200,000 4,800 0.0240 23,674 20,715 23,674 23,674 23,674 0 23,674 0.00%
2001-10-16 0 0.024 0.023 0.025 0.022 0.024 1,300,000 29,900 0.0230 23,674 22,688 24,660 21,701 23,674 1 22,688 0.00%
2001-10-15 0 0.024 0.021 0.024 0.021 0.024 550,000 12,150 0.0221 23,674 20,715 23,674 20,715 23,674 1 21,791 9.09%
2001-10-12 0 0.022 0.021 0.024 0.021 0.022 800,000 17,100 0.0214 21,701 20,715 23,674 20,715 21,701 1 21,085 -4.35%
2001-10-11 0 0.023 0.021 0.023 0.023 0.024 300,000 7,000 0.0233 22,688 20,715 22,688 22,688 23,674 0 23,016 9.52%
2001-10-10 0 0.021 0.021 0.024 0.021 0.021 50,000 1,050 0.0210 20,715 20,715 23,674 20,715 20,715 0 20,715 0.00%
2001-10-09 0 0.021 0.021 0.023 0.021 0.021 1,032,000 21,480 0.0208 20,715 20,715 22,688 20,715 20,715 1 20,531 -8.70%
2001-10-08 0 0.023 0.020 0.023 0.019 0.023 400,000 8,200 0.0205 22,688 19,728 22,688 18,742 22,688 0 20,222 15.00%
2001-10-05 0 0.020 0.020 0.023 - - 0 0 - 19,728 19,728 22,688 - - 0 - 0.00%
2001-10-04 0 0.020 0.020 0.023 - - 0 0 - 19,728 19,728 22,688 - - 0 - 0.00%
2001-10-03 0 0.020 0.020 0.022 0.020 0.021 800,000 16,600 0.0208 19,728 19,728 21,701 19,728 20,715 1 20,468 -13.04%
2001-09-28 0 0.023 0.023 0.025 - - 0 0 - 22,688 22,688 24,660 - - 0 - 4.55%
2001-09-27 0 0.022 0.021 0.024 0.022 0.022 500,000 11,000 0.0220 21,701 20,715 23,674 21,701 21,701 1 21,701 0.00%
2001-09-26 0 0.022 0.022 0.023 0.022 0.023 800,000 17,900 0.0224 21,701 21,701 22,688 21,701 22,688 1 22,071 -4.35%
2001-09-25 0 0.023 0.022 0.024 0.019 0.023 5,900,000 130,900 0.0222 22,688 21,701 23,674 18,742 22,688 6 21,885 21.05%
2001-09-24 0 0.019 0.019 0.021 0.019 0.019 150,000 2,850 0.0190 18,742 18,742 20,715 18,742 18,742 0 18,742 -5.00%
2001-09-21 0 0.020 0.019 0.020 - - 0 0 - 19,728 18,742 19,728 - - 0 - -9.09%
2001-09-20 0 0.022 0.019 0.022 0.019 0.022 250,000 5,350 0.0214 21,701 18,742 21,701 18,742 21,701 0 21,109 0.00%
2001-09-19 0 0.022 0.020 0.022 0.020 0.022 500,000 10,300 0.0206 21,701 19,728 21,701 19,728 21,701 1 20,320 10.00%
2001-09-18 0 0.020 0.019 0.021 0.019 0.020 2,300,000 44,200 0.0192 19,728 18,742 20,715 18,742 19,728 2 18,956 0.00%
2001-09-17 0 0.020 0.019 0.021 0.018 0.022 3,900,000 78,800 0.0202 19,728 18,742 20,715 17,755 21,701 4 19,931 -16.67%
2001-09-14 0 0.024 0.021 0.024 0.021 0.024 800,000 18,000 0.0225 23,674 20,715 23,674 20,715 23,674 1 22,194 20.00%
2001-09-13 0 0.020 0.020 0.022 0.020 0.020 700,000 14,000 0.0200 19,728 19,728 21,701 19,728 19,728 1 19,728 0.00%
2001-09-12 0 0.020 0.018 0.020 0.018 0.025 1,150,000 23,750 0.0207 19,728 17,755 19,728 17,755 24,660 1 20,372 -13.04%
2001-09-11 0 0.023 0.022 0.025 0.023 0.023 1,050,000 24,150 0.0230 22,688 21,701 24,660 22,688 22,688 1 22,688 -11.54%
2001-09-10 0 0.026 0.023 0.026 - - 0 0 - 25,647 22,688 25,647 - - 0 - 0.00%
2001-09-07 0 0.026 0.023 0.026 0.023 0.027 8,200,000 190,650 0.0233 25,647 22,688 25,647 22,688 26,633 8 22,934 8.33%
2001-09-06 0 0.024 0.023 0.026 0.024 0.025 2,100,000 51,450 0.0245 23,674 22,688 25,647 23,674 24,660 2 24,167 -11.11%
2001-09-05 0 0.027 0.024 0.027 0.021 0.027 2,888,000 62,634 0.0217 26,633 23,674 26,633 20,715 26,633 3 21,393 -3.57%
2001-09-04 0 0.028 0.023 0.028 0.023 0.028 800,000 19,000 0.0238 27,620 22,688 27,620 22,688 27,620 1 23,427 7.69%
2001-09-03 0 0.026 0.023 0.026 0.023 0.026 2,750,000 67,000 0.0244 25,647 22,688 25,647 22,688 25,647 3 24,033 13.04%
2001-08-31 0 0.023 0.023 0.026 0.023 0.023 2,600,000 59,800 0.0230 22,688 22,688 25,647 22,688 22,688 3 22,688 -11.54%
2001-08-30 0 0.026 0.022 0.026 0.022 0.026 2,755,000 60,825 0.0221 25,647 21,701 25,647 21,701 25,647 3 21,778 8.33%
2001-08-29 0 0.024 0.023 0.026 0.024 0.024 700,000 16,800 0.0240 23,674 22,688 25,647 23,674 23,674 1 23,674 -14.29%
2001-08-28 0 0.028 0.023 0.028 0.023 0.028 400,000 10,400 0.0260 27,620 22,688 27,620 22,688 27,620 0 25,647 0.00%
2001-08-27 0 0.028 0.022 0.028 - - 0 0 - 27,620 21,701 27,620 - - 0 - 0.00%
2001-08-24 0 0.028 0.026 0.028 0.026 0.028 800,000 21,200 0.0265 27,620 25,647 27,620 25,647 27,620 1 26,140 12.00%
2001-08-23 0 0.025 0.023 0.027 0.023 0.025 2,200,000 51,000 0.0232 24,660 22,688 26,633 22,688 24,660 2 22,867 0.00%
2001-08-22 0 0.025 0.025 0.028 0.025 0.030 4,800,000 132,900 0.0277 24,660 24,660 27,620 24,660 29,592 5 27,311 0.00%
2001-08-21 0 0.025 0.025 0.028 0.025 0.026 800,000 20,200 0.0253 24,660 24,660 27,620 24,660 25,647 1 24,907 0.00%
2001-08-20 0 0.025 0.025 0.027 0.025 0.025 100,000 2,500 0.0250 24,660 24,660 26,633 24,660 24,660 0 24,660 -10.71%
2001-08-17 0 0.028 0.022 0.028 - - 0 0 - 27,620 21,701 27,620 - - 0 - -3.45%
2001-08-16 0 0.029 0.025 0.029 0.026 0.029 3,550,000 95,450 0.0269 28,606 24,660 28,606 25,647 28,606 4 26,522 31.82%
2001-08-15 0 0.022 0.022 0.028 0.022 0.022 100,000 2,200 0.0220 21,701 21,701 27,620 21,701 21,701 0 21,701 -21.43%
2001-08-14 0 0.028 0.022 0.028 - - 0 0 - 27,620 21,701 27,620 - - 0 - 0.00%
2001-08-13 0 0.028 0.022 0.028 - - 0 0 - 27,620 21,701 27,620 - - 0 - -3.45%
2001-08-10 0 0.029 - 0.029 - - 0 0 - 28,606 - 28,606 - - 0 - 0.00%
2001-08-09 0 0.029 - 0.029 - - 0 0 - 28,606 - 28,606 - - 0 - 0.00%
2001-08-08 0 0.029 0.022 0.029 - - 0 0 - 28,606 21,701 28,606 - - 0 - -3.33%
2001-08-07 0 0.030 - 0.030 - - 0 0 - 29,592 - 29,592 - - 0 - 0.00%
2001-08-06 0 0.030 0.019 0.030 - - 0 0 - 29,592 18,742 29,592 - - 0 - 0.00%
2001-08-03 0 0.030 0.027 0.030 0.028 0.030 1,150,000 33,900 0.0295 29,592 26,633 29,592 27,620 29,592 1 29,078 3.45%
2001-08-02 0 0.029 0.026 0.030 0.029 0.029 800,000 23,200 0.0290 28,606 25,647 29,592 28,606 28,606 1 28,606 3.57%
2001-08-01 0 0.028 0.028 0.031 0.028 0.030 3,030,000 88,040 0.0291 27,620 27,620 30,579 27,620 29,592 3 28,661 0.00%
2001-07-31 0 0.028 0.027 0.030 0.022 0.029 2,600,000 72,600 0.0279 27,620 26,633 29,592 21,701 28,606 3 27,544 0.00%
2001-07-30 0 0.028 0.027 0.030 0.028 0.036 4,550,000 136,800 0.0301 27,620 26,633 29,592 27,620 35,511 5 29,657 0.00%
2001-07-27 0 0.028 0.024 0.030 0.028 0.028 150,000 4,200 0.0280 27,620 23,674 29,592 27,620 27,620 0 27,620 -3.45%
2001-07-26 0 0.029 0.025 0.029 - - 0 0 - 28,606 24,660 28,606 - - 0 - -3.33%
2001-07-24 0 0.030 - 0.033 - - 0 0 - 29,592 - 32,552 - - 0 - 0.00%
2001-07-23 0 0.030 - 0.032 - - 0 0 - 29,592 - 31,565 - - 0 - 0.00%
2001-07-20 0 0.030 0.030 0.031 0.030 0.030 100,000 3,000 0.0300 29,592 29,592 30,579 29,592 29,592 0 29,592 -3.23%
2001-07-19 0 0.031 0.028 0.031 0.031 0.031 150,000 4,650 0.0310 30,579 27,620 30,579 30,579 30,579 0 30,579 -3.13%
2001-07-18 0 0.032 0.028 0.033 - - 0 0 - 31,565 27,620 32,552 - - 0 - 0.00%
2001-07-17 0 0.032 0.030 0.033 0.029 0.033 4,950,000 150,800 0.0305 31,565 29,592 32,552 28,606 32,552 5 30,051 -5.88%
2001-07-16 0 0.034 0.031 0.035 - - 0 0 - 33,538 30,579 34,525 - - 0 - 0.00%
2001-07-13 0 0.034 0.031 0.034 0.032 0.041 1,800,000 64,000 0.0356 33,538 30,579 33,538 31,565 40,443 2 35,073 6.25%
2001-07-12 0 0.032 0.032 0.033 0.030 0.033 1,550,000 47,650 0.0307 31,565 31,565 32,552 29,592 32,552 2 30,324 3.23%
2001-07-11 0 0.031 0.031 0.032 0.030 0.031 3,425,000 104,150 0.0304 30,579 30,579 31,565 29,592 30,579 3 29,996 -3.13%
2001-07-10 0 0.032 0.031 0.033 0.031 0.032 1,900,000 59,800 0.0315 31,565 30,579 32,552 30,579 31,565 2 31,046 -5.88%
2001-07-09 0 0.034 0.033 0.035 0.033 0.034 1,850,000 61,500 0.0332 33,538 32,552 34,525 32,552 33,538 2 32,792 -5.56%
2001-07-05 0 0.036 0.034 0.037 0.034 0.036 8,310,000 291,590 0.0351 35,511 33,538 36,497 33,538 35,511 8 34,612 -2.70%
2001-07-04 0 0.037 0.035 0.037 0.034 0.037 16,590,000 595,520 0.0359 36,497 34,525 36,497 33,538 36,497 17 35,409 2.78%
2001-07-03 0 0.036 0.034 0.036 0.035 0.041 800,000 28,900 0.0361 35,511 33,538 35,511 34,525 40,443 1 35,634 2.86%
2001-06-29 0 0.035 0.032 0.035 0.033 0.035 2,500,000 84,500 0.0338 34,525 31,565 34,525 32,552 34,525 3 33,341 2.94%
2001-06-28 0 0.034 0.034 0.035 0.034 0.038 13,300,000 471,800 0.0355 33,538 33,538 34,525 33,538 37,484 13 34,992 -2.86%
2001-06-27 0 0.035 0.032 0.035 0.032 0.035 1,850,000 61,050 0.0330 34,525 31,565 34,525 31,565 34,525 2 32,552 2.94%
2001-06-26 0 0.034 0.032 0.034 0.035 0.035 500,000 17,500 0.0350 33,538 31,565 33,538 34,525 34,525 1 34,525 0.00%
2001-06-22 0 0.034 0.032 0.034 0.032 0.034 580,000 19,320 0.0333 33,538 31,565 33,538 31,565 33,538 1 32,858 0.00%
2001-06-21 0 0.034 0.033 0.034 0.033 0.035 11,005,000 371,025 0.0337 33,538 32,552 33,538 32,552 34,525 11 33,256 9.68%
2001-06-20 0 0.031 0.031 0.033 0.030 0.033 1,388,323 42,466 0.0306 30,579 30,579 32,552 29,592 32,552 1 30,172 -3.13%
2001-06-19 0 0.032 0.032 0.033 0.031 0.037 4,680,000 151,480 0.0324 31,565 31,565 32,552 30,579 36,497 5 31,928 -3.03%
2001-06-18 0 0.033 0.033 0.036 0.033 0.040 4,965,000 179,080 0.0361 32,552 32,552 35,511 32,552 39,457 5 35,578 -15.38%
2001-06-15 0 0.039 0.036 0.039 0.027 0.040 15,070,000 492,500 0.0327 38,470 35,511 38,470 26,633 39,457 15 32,237 11.43%
2001-06-14 1 0.035 - - - - 0 0 - 34,525 - - - - 0 - 0.00%
2001-06-13 0 0.035 0.033 0.036 0.031 0.035 5,200,000 167,250 0.0322 34,525 32,552 35,511 30,579 34,525 5 31,727 16.67%
2001-06-12 0 0.030 0.030 0.033 0.030 0.030 200,000 6,000 0.0300 29,592 29,592 32,552 29,592 29,592 0 29,592 -6.25%
2001-06-11 0 0.032 0.031 0.033 0.030 0.033 5,100,000 161,000 0.0316 31,565 30,579 32,552 29,592 32,552 5 31,140 0.00%
2001-06-08 0 0.032 0.031 0.032 0.030 0.033 7,500,000 239,200 0.0319 31,565 30,579 31,565 29,592 32,552 8 31,460 10.34%
2001-06-07 0 0.029 0.028 0.031 0.029 0.030 2,400,000 69,800 0.0291 28,606 27,620 30,579 28,606 29,592 2 28,688 -3.33%
2001-06-06 0 0.030 0.030 0.032 0.030 0.035 1,700,000 55,000 0.0324 29,592 29,592 31,565 29,592 34,525 2 31,913 0.00%
2001-06-05 0 0.030 0.028 0.035 - - 0 0 - 29,592 27,620 34,525 - - 0 - 0.00%
2001-06-04 0 0.030 0.028 0.032 - - 0 0 - 29,592 27,620 31,565 - - 0 - 0.00%
2001-06-01 0 0.030 0.028 0.031 0.030 0.031 5,880,000 176,720 0.0301 29,592 27,620 30,579 29,592 30,579 6 29,646 0.00%
2001-05-31 0 0.030 0.029 0.030 0.030 0.030 2,200,000 66,000 0.0300 29,592 28,606 29,592 29,592 29,592 2 29,592 0.00%
2001-05-30 0 0.030 0.029 0.030 0.028 0.031 3,850,000 116,200 0.0302 29,592 28,606 29,592 27,620 30,579 4 29,772 -3.23%
2001-05-29 0 0.031 0.031 0.033 0.030 0.033 5,450,000 173,600 0.0319 30,579 30,579 32,552 29,592 32,552 6 31,420 0.00%
2001-05-28 0 0.031 0.030 0.031 0.028 0.031 3,520,000 103,260 0.0293 30,579 29,592 30,579 27,620 30,579 4 28,937 3.33%
2001-05-25 0 0.030 0.028 0.029 0.029 0.038 27,277,000 908,995 0.0333 29,592 27,620 28,606 28,606 37,484 28 32,872 -6.25%
2001-05-24 0 0.032 0.032 0.033 0.030 0.033 21,418,783 677,476 0.0316 31,565 31,565 32,552 29,592 32,552 22 31,200 3.23%
2001-05-23 0 0.031 0.030 0.031 0.027 0.033 10,750,000 331,350 0.0308 30,579 29,592 30,579 26,633 32,552 11 30,405 10.71%
2001-05-22 0 0.028 0.028 0.029 0.027 0.028 10,400,000 288,700 0.0278 27,620 27,620 28,606 26,633 27,620 11 27,382 3.70%
2001-05-21 0 0.027 0.026 0.027 0.026 0.027 10,068,000 263,160 0.0261 26,633 25,647 26,633 25,647 26,633 10 25,783 8.00%
2001-05-18 0 0.025 0.024 0.027 0.025 0.026 10,500,000 272,600 0.0260 24,660 23,674 26,633 24,660 25,647 11 25,609 -3.85%
2001-05-17 0 0.026 0.024 0.029 0.020 0.026 2,770,000 69,100 0.0249 25,647 23,674 28,606 19,728 25,647 3 24,607 18.18%
2001-05-16 0 0.022 0.022 0.024 0.022 0.024 1,500,000 33,600 0.0224 21,701 21,701 23,674 21,701 23,674 2 22,096 0.00%
2001-05-15 0 0.022 0.022 0.026 0.020 0.026 1,000,000 24,000 0.0240 21,701 21,701 25,647 19,728 25,647 1 23,674 0.00%
2001-05-14 0 0.022 0.019 0.024 - - 0 0 - 21,701 18,742 23,674 - - 0 - 0.00%
2001-05-11 0 0.022 0.020 0.028 0.022 0.022 500,000 11,000 0.0220 21,701 19,728 27,620 21,701 21,701 1 21,701 -4.35%
2001-05-10 0 0.023 0.023 0.026 0.023 0.023 400,000 9,200 0.0230 22,688 22,688 25,647 22,688 22,688 0 22,688 -8.00%
2001-05-09 0 0.025 0.023 0.028 0.025 0.025 800,000 20,000 0.0250 24,660 22,688 27,620 24,660 24,660 1 24,660 4.17%
2001-05-08 0 0.024 0.024 0.025 0.021 0.023 800,000 17,800 0.0223 23,674 23,674 24,660 20,715 22,688 1 21,948 -7.69%
2001-05-07 0 0.026 0.020 0.027 - - 0 0 - 25,647 19,728 26,633 - - 0 - 0.00%
2001-05-04 0 0.026 0.021 0.030 - - 0 0 - 25,647 20,715 29,592 - - 0 - 0.00%
2001-05-03 0 0.026 0.022 0.028 0.025 0.026 1,000,000 25,300 0.0253 25,647 21,701 27,620 24,660 25,647 1 24,956 4.00%
2001-05-02 0 0.025 0.021 0.025 0.028 0.028 50,000 1,400 0.0280 24,660 20,715 24,660 27,620 27,620 0 27,620 0.00%
2001-04-27 0 0.025 0.023 0.028 0.025 0.025 400,000 10,000 0.0250 24,660 22,688 27,620 24,660 24,660 0 24,660 -3.85%
2001-04-26 0 0.026 0.023 0.027 0.020 0.026 1,300,000 32,200 0.0248 25,647 22,688 26,633 19,728 25,647 1 24,433 30.00%
2001-04-25 0 0.020 0.020 0.025 - - 300,000 7,500 0.0250 19,728 19,728 24,660 - - 0 24,660 11.11%
2001-04-24 0 0.018 0.018 0.024 0.018 0.018 500,000 9,000 0.0180 17,755 17,755 23,674 17,755 17,755 1 17,755 -18.18%
2001-04-23 0 0.022 0.021 0.022 0.021 0.022 3,000,000 65,000 0.0217 21,701 20,715 21,701 20,715 21,701 3 21,372 10.00%
2001-04-20 0 0.020 0.020 0.023 0.020 0.020 400,000 8,000 0.0200 19,728 19,728 22,688 19,728 19,728 0 19,728 -20.00%
2001-04-19 0 0.025 0.025 0.027 0.024 0.030 12,950,000 332,800 0.0257 24,660 24,660 26,633 23,674 29,592 13 25,350 -3.85%
2001-04-18 0 0.026 0.024 0.026 0.022 0.028 17,750,000 452,550 0.0255 25,647 23,674 25,647 21,701 27,620 18 25,149 30.00%
2001-04-17 0 0.020 0.019 0.024 0.018 0.021 3,225,000 61,200 0.0190 19,728 18,742 23,674 17,755 20,715 3 18,719 -20.00%
2001-04-12 0 0.025 0.018 0.025 0.025 0.025 500,000 12,500 0.0250 24,660 17,755 24,660 24,660 24,660 1 24,660 0.00%
2001-04-11 0 0.025 0.020 0.025 - - 0 0 - 24,660 19,728 24,660 - - 0 - -7.41%
2001-04-10 0 0.027 - 0.027 0.027 0.027 200,000 5,400 0.0270 26,633 - 26,633 26,633 26,633 0 26,633 22.73%
2001-04-09 0 0.022 0.014 0.022 - - 0 0 - 21,701 13,810 21,701 - - 0 - 0.00%
2001-04-06 0 0.022 0.017 0.022 0.020 0.023 3,300,000 68,800 0.0208 21,701 16,769 21,701 19,728 22,688 3 20,565 -4.35%
2001-04-04 0 0.023 0.018 0.023 - - 0 0 - 22,688 17,755 22,688 - - 0 - 0.00%
2001-04-03 0 0.023 0.021 0.023 0.023 0.023 1,000,000 23,000 0.0230 22,688 20,715 22,688 22,688 22,688 1 22,688 0.00%
2001-04-02 0 0.023 0.019 0.023 0.022 0.023 3,600,000 80,000 0.0222 22,688 18,742 22,688 21,701 22,688 4 21,920 -11.54%
2001-03-30 0 0.026 0.019 0.030 - - 0 0 - 25,647 18,742 29,592 - - 0 - 0.00%
2001-03-29 0 0.026 0.023 0.028 0.026 0.026 700,000 18,200 0.0260 25,647 22,688 27,620 25,647 25,647 1 25,647 -7.14%
2001-03-28 0 0.028 0.021 0.028 - - 0 0 - 27,620 20,715 27,620 - - 0 - -3.45%
2001-03-27 0 0.029 0.021 0.029 - - 5,600,000 117,600 0.0210 28,606 20,715 28,606 - - 6 20,715 0.00%
2001-03-26 0 0.029 0.022 0.029 0.022 0.029 175,000 4,375 0.0250 28,606 21,701 28,606 21,701 28,606 0 24,660 0.00%
2001-03-23 0 0.029 0.019 0.029 - - 0 0 - 28,606 18,742 28,606 - - 0 - 0.00%
2001-03-22 0 0.029 0.022 0.030 - - 0 0 - 28,606 21,701 29,592 - - 0 - 0.00%
2001-03-21 0 0.029 0.028 0.030 0.029 0.030 1,500,000 44,000 0.0293 28,606 27,620 29,592 28,606 29,592 2 28,935 3.57%
2001-03-20 0 0.028 0.028 0.030 0.028 0.030 2,000,000 59,600 0.0298 27,620 27,620 29,592 27,620 29,592 2 29,395 -3.45%
2001-03-19 0 0.029 0.021 0.031 - - 0 0 - 28,606 20,715 30,579 - - 0 - 0.00%
2001-03-16 0 0.029 0.023 0.035 - - 0 0 - 28,606 22,688 34,525 - - 0 - 0.00%
2001-03-15 0 0.029 0.029 0.030 0.029 0.029 550,000 15,950 0.0290 28,606 28,606 29,592 28,606 28,606 1 28,606 0.00%
2001-03-14 0 0.029 0.022 0.030 - - 0 0 - 28,606 21,701 29,592 - - 0 - 0.00%
2001-03-13 0 0.029 0.028 0.031 0.029 0.029 1,520,000 43,900 0.0289 28,606 27,620 30,579 28,606 28,606 2 28,489 -6.45%
2001-03-12 0 0.031 0.024 0.031 0.031 0.031 50,000 1,550 0.0310 30,579 23,674 30,579 30,579 30,579 0 30,579 0.00%
2001-03-09 0 0.031 - 0.031 - - 0 0 - 30,579 - 30,579 - - 0 - 0.00%
2001-03-08 0 0.031 0.021 0.031 0.031 0.031 1,560,855 48,267 0.0309 30,579 20,715 30,579 30,579 30,579 2 30,503 0.00%
2001-03-07 0 0.031 0.022 0.031 - - 0 0 - 30,579 21,701 30,579 - - 0 - 0.00%
2001-03-06 0 0.031 0.025 0.032 0.031 0.031 1,100,000 34,100 0.0310 30,579 24,660 31,565 30,579 30,579 1 30,579 3.33%
2001-03-05 0 0.030 - 0.032 - - 0 0 - 29,592 - 31,565 - - 0 - 0.00%
2001-03-02 0 0.030 0.030 0.034 0.020 0.037 300,000 8,750 0.0292 29,592 29,592 33,538 19,728 36,497 0 28,770 -3.23%
2001-03-01 0 0.031 0.028 0.031 0.031 0.031 1,000,000 31,000 0.0310 30,579 27,620 30,579 30,579 30,579 1 30,579 0.00%
2001-02-28 0 0.031 0.031 0.035 0.031 0.032 50,555,000 1,567,705 0.0310 30,579 30,579 34,525 30,579 31,565 51 30,589 -3.13%
2001-02-27 0 0.032 0.026 0.032 - - 0 0 - 31,565 25,647 31,565 - - 0 - -3.03%
2001-02-26 0 0.033 0.028 0.033 0.032 0.033 550,000 17,600 0.0320 32,552 27,620 32,552 31,565 32,552 1 31,565 0.00%
2001-02-23 0 0.033 0.030 0.033 0.028 0.033 790,000 24,680 0.0312 32,552 29,592 32,552 27,620 32,552 1 30,816 17.86%
2001-02-22 0 0.028 0.027 0.028 0.030 0.030 2,000,000 60,000 0.0300 27,620 26,633 27,620 29,592 29,592 2 29,592 -12.50%
2001-02-21 0 0.032 - 0.034 - - 0 0 - 31,565 - 33,538 - - 0 - 0.00%
2001-02-20 0 0.032 - 0.034 - - 0 0 - 31,565 - 33,538 - - 0 - 0.00%
2001-02-19 0 0.032 - 0.033 - - 0 0 - 31,565 - 32,552 - - 0 - 0.00%
2001-02-16 0 0.032 0.030 0.032 0.032 0.032 1,800,000 57,600 0.0320 31,565 29,592 31,565 31,565 31,565 2 31,565 0.00%
2001-02-15 0 0.032 0.032 0.033 0.032 0.032 1,000,000 32,000 0.0320 31,565 31,565 32,552 31,565 31,565 1 31,565 6.67%
2001-02-14 0 0.030 0.026 0.030 - - 0 0 - 29,592 25,647 29,592 - - 0 - -6.25%
2001-02-13 0 0.032 0.032 0.033 0.032 0.033 1,700,000 56,000 0.0329 31,565 31,565 32,552 31,565 32,552 2 32,494 -3.03%
2001-02-12 0 0.033 0.031 0.033 0.032 0.034 500,000 16,200 0.0324 32,552 30,579 32,552 31,565 33,538 1 31,960 10.00%
2001-02-09 0 0.030 0.028 0.032 0.030 0.030 4,700,000 139,500 0.0297 29,592 27,620 31,565 29,592 29,592 5 29,278 0.00%
2001-02-08 0 0.030 0.029 0.033 0.030 0.030 3,000,000 90,000 0.0300 29,592 28,606 32,552 29,592 29,592 3 29,592 -11.76%
2001-02-07 0 0.034 - 0.034 0.035 0.035 2,650,000 92,750 0.0350 33,538 - 33,538 34,525 34,525 3 34,525 13.33%
2001-02-06 0 0.030 0.027 0.033 - - 0 0 - 29,592 26,633 32,552 - - 0 - 0.00%
2001-02-05 0 0.030 0.030 0.033 0.028 0.030 1,250,000 37,300 0.0298 29,592 29,592 32,552 27,620 29,592 1 29,435 7.14%
2001-02-02 0 0.028 0.024 - - - 0 0 - 27,620 23,674 - - - 0 - 0.00%
2001-02-01 0 0.028 0.026 - 0.028 0.028 1,080,000 30,060 0.0278 27,620 25,647 - 27,620 27,620 1 27,455 -6.67%
2001-01-31 0 0.030 0.030 0.034 0.030 0.030 2,490,000 74,500 0.0299 29,592 29,592 33,538 29,592 29,592 3 29,513 0.00%
2001-01-30 0 0.030 0.026 0.035 - - 0 0 - 29,592 25,647 34,525 - - 0 - 0.00%
2001-01-29 0 0.030 0.026 0.035 - - 0 0 - 29,592 25,647 34,525 - - 0 - 0.00%
2001-01-23 0 0.030 - 0.034 - - 0 0 - 29,592 - 33,538 - - 0 - 0.00%
2001-01-22 0 0.030 0.030 0.035 0.030 0.030 50,000 1,500 0.0300 29,592 29,592 34,525 29,592 29,592 0 29,592 -6.25%
2001-01-19 0 0.032 0.030 0.035 0.030 0.032 655,000 20,175 0.0308 31,565 29,592 34,525 29,592 31,565 1 30,383 3.23%
2001-01-18 0 0.031 0.030 0.034 0.030 0.032 640,000 19,050 0.0298 30,579 29,592 33,538 29,592 31,565 1 29,361 -3.13%
2001-01-17 0 0.032 - 0.034 - - 0 0 - 31,565 - 33,538 - - 0 - 0.00%
2001-01-16 0 0.032 0.027 0.032 0.032 0.032 1,300,000 41,600 0.0320 31,565 26,633 31,565 31,565 31,565 1 31,565 6.67%
2001-01-15 0 0.030 0.030 0.033 0.030 0.030 1,100,000 33,000 0.0300 29,592 29,592 32,552 29,592 29,592 1 29,592 -3.23%
2001-01-12 0 0.031 0.031 0.034 0.031 0.031 1,100,000 34,100 0.0310 30,579 30,579 33,538 30,579 30,579 1 30,579 -8.82%
2001-01-11 0 0.034 0.030 0.034 0.030 0.034 750,000 23,600 0.0315 33,538 29,592 33,538 29,592 33,538 1 31,039 6.25%
2001-01-10 0 0.032 0.032 0.035 0.032 0.035 2,710,000 90,000 0.0332 31,565 31,565 34,525 31,565 34,525 3 32,759 -8.57%
2001-01-09 0 0.035 0.031 0.035 0.031 0.035 2,500,000 83,500 0.0334 34,525 30,579 34,525 30,579 34,525 3 32,946 12.90%
2001-01-08 0 0.031 0.031 0.036 0.031 0.039 1,300,000 42,700 0.0328 30,579 30,579 35,511 30,579 38,470 1 32,400 -11.43%
2001-01-05 0 0.035 - 0.035 0.035 0.035 200,000 7,000 0.0350 34,525 - 34,525 34,525 34,525 0 34,525 -7.89%
2001-01-04 0 0.038 - 0.038 0.038 0.038 100,000 3,400 0.0340 37,484 - 37,484 37,484 37,484 0 33,538 15.15%
2001-01-03 0 0.033 0.029 0.033 0.025 0.033 2,235,000 65,725 0.0294 32,552 28,606 32,552 24,660 32,552 2 29,008 13.79%
2001-01-02 0 0.029 0.025 0.033 - - 0 0 - 28,606 24,660 32,552 - - 0 - 0.00%
2000-12-29 0 0.029 0.028 0.030 0.028 0.029 1,500,000 42,500 0.0283 28,606 27,620 29,592 27,620 28,606 2 27,948 20.83%
2000-12-28 0 0.024 0.024 0.028 0.022 0.022 120,000 2,560 0.0213 23,674 23,674 27,620 21,701 21,701 0 21,044 -20.00%
2000-12-27 0 0.030 0.026 0.033 0.029 0.030 300,000 8,800 0.0293 29,592 25,647 32,552 28,606 29,592 0 28,935 3.45%
2000-12-22 0 0.029 0.026 0.032 - - 0 0 - 28,606 25,647 31,565 - - 0 - 0.00%
2000-12-21 0 0.029 0.028 0.032 0.029 0.029 1,000,000 29,000 0.0290 28,606 27,620 31,565 28,606 28,606 1 28,606 3.57%
2000-12-20 0 0.028 0.028 0.032 0.028 0.028 1,100,000 30,800 0.0280 27,620 27,620 31,565 27,620 27,620 1 27,620 0.00%
2000-12-19 0 0.028 0.028 0.034 0.028 0.030 700,000 19,700 0.0281 27,620 27,620 33,538 27,620 29,592 1 27,761 -12.50%
2000-12-18 0 0.032 0.032 0.035 0.032 0.032 1,000,000 32,000 0.0320 31,565 31,565 34,525 31,565 31,565 1 31,565 3.23%
2000-12-15 0 0.031 0.031 0.033 0.031 0.032 850,000 26,500 0.0312 30,579 30,579 32,552 30,579 31,565 1 30,753 -6.06%
2000-12-14 0 0.033 0.030 0.033 0.031 0.033 2,500,000 80,900 0.0324 32,552 29,592 32,552 30,579 32,552 3 31,920 10.00%
2000-12-13 0 0.030 0.028 0.030 0.028 0.030 1,500,000 44,200 0.0295 29,592 27,620 29,592 27,620 29,592 2 29,066 -6.25%
2000-12-12 0 0.032 0.032 0.034 0.032 0.032 1,700,000 54,400 0.0320 31,565 31,565 33,538 31,565 31,565 2 31,565 14.29%
2000-12-11 0 0.028 0.028 0.033 0.028 0.034 10,500,000 317,000 0.0302 27,620 27,620 32,552 27,620 33,538 11 29,780 -20.00%
2000-12-08 0 0.035 0.035 0.040 0.034 0.035 600,000 20,900 0.0348 34,525 34,525 39,457 33,538 34,525 1 34,360 -5.41%
2000-12-07 0 0.037 0.034 0.037 0.037 0.037 1,900,000 70,300 0.0370 36,497 33,538 36,497 36,497 36,497 2 36,497 0.00%
2000-12-06 0 0.037 0.037 0.039 0.037 0.038 4,950,000 183,650 0.0371 36,497 36,497 38,470 36,497 37,484 5 36,597 2.78%
2000-12-05 0 0.036 - 0.036 0.036 0.036 250,000 9,000 0.0360 35,511 - 35,511 35,511 35,511 0 35,511 -10.00%
2000-12-04 0 0.040 0.037 0.040 0.037 0.041 11,300,000 443,000 0.0392 39,457 36,497 39,457 36,497 40,443 11 38,671 11.11%
2000-12-01 0 0.036 0.034 0.036 0.036 0.036 1,000,000 36,000 0.0360 35,511 33,538 35,511 35,511 35,511 1 35,511 12.50%
2000-11-30 0 0.032 0.032 0.036 0.030 0.032 2,238,640 71,166 0.0318 31,565 31,565 35,511 29,592 31,565 2 31,358 0.00%
2000-11-29 0 0.032 - 0.036 - - 0 0 - 31,565 - 35,511 - - 0 - 0.00%
2000-11-28 0 0.032 0.028 0.036 - - 0 0 - 31,565 27,620 35,511 - - 0 - 0.00%
2000-11-27 0 0.032 0.028 0.036 - - 0 0 - 31,565 27,620 35,511 - - 0 - 0.00%
2000-11-24 0 0.032 0.028 0.036 - - 0 0 - 31,565 27,620 35,511 - - 0 - 0.00%
2000-11-23 0 0.032 0.031 0.034 0.028 0.032 800,000 25,200 0.0315 31,565 30,579 33,538 27,620 31,565 1 31,072 0.00%
2000-11-22 0 0.032 0.029 0.036 0.032 0.033 2,000,000 65,000 0.0325 31,565 28,606 35,511 31,565 32,552 2 32,058 -5.88%
2000-11-21 0 0.034 0.034 0.035 0.034 0.034 800,000 27,200 0.0340 33,538 33,538 34,525 33,538 33,538 1 33,538 -5.56%
2000-11-20 0 0.036 0.033 0.036 0.029 0.036 400,000 13,700 0.0343 35,511 32,552 35,511 28,606 35,511 0 33,785 2.86%
2000-11-17 0 0.035 - 0.037 - - 0 0 - 34,525 - 36,497 - - 0 - 0.00%
2000-11-16 0 0.035 0.031 0.036 0.034 0.035 4,050,000 139,200 0.0344 34,525 30,579 35,511 33,538 34,525 4 33,903 2.94%
2000-11-15 0 0.034 0.030 0.034 - - 0 0 - 33,538 29,592 33,538 - - 0 - -5.56%
2000-11-14 0 0.036 - 0.038 - - 0 0 - 35,511 - 37,484 - - 0 - 0.00%
2000-11-13 0 0.036 0.034 0.038 0.036 0.036 200,000 7,200 0.0360 35,511 33,538 37,484 35,511 35,511 0 35,511 -10.00%
2000-11-10 0 0.040 0.037 0.040 0.039 0.040 1,435,000 55,300 0.0385 39,457 36,497 39,457 38,470 39,457 1 38,013 2.56%
2000-11-09 0 0.039 0.039 0.040 0.036 0.039 2,750,000 104,950 0.0382 38,470 38,470 39,457 35,511 38,470 3 37,645 11.43%
2000-11-08 0 0.035 0.035 0.036 0.035 0.036 1,000,000 35,300 0.0353 34,525 34,525 35,511 34,525 35,511 1 34,820 0.00%
2000-11-07 0 0.035 0.031 0.035 0.031 0.035 3,285,000 106,950 0.0326 34,525 30,579 34,525 30,579 34,525 3 32,115 0.00%
2000-11-06 0 0.035 0.032 0.039 0.032 0.035 1,620,000 55,700 0.0344 34,525 31,565 38,470 31,565 34,525 2 33,916 9.37%
2000-11-03 0 0.032 0.032 0.035 0.031 0.034 1,100,000 37,100 0.0337 31,565 31,565 34,525 30,579 33,538 1 33,269 -5.88%
2000-11-02 0 0.034 0.032 0.034 0.030 0.034 1,800,000 59,950 0.0333 33,538 31,565 33,538 29,592 33,538 2 32,853 3.03%
2000-11-01 0 0.033 0.032 0.034 0.033 0.034 750,000 25,400 0.0339 32,552 31,565 33,538 32,552 33,538 1 33,407 6.45%
2000-10-31 0 0.031 0.031 0.034 0.031 0.033 700,000 22,100 0.0316 30,579 30,579 33,538 30,579 32,552 1 31,143 0.00%
2000-10-30 0 0.031 0.031 0.034 0.030 0.031 700,000 21,500 0.0307 30,579 30,579 33,538 29,592 30,579 1 30,297 0.00%
2000-10-27 0 0.031 0.030 0.033 0.030 0.034 3,400,000 108,400 0.0319 30,579 29,592 32,552 29,592 33,538 3 31,449 -8.82%
2000-10-26 0 0.034 0.032 0.035 0.030 0.034 1,650,000 54,900 0.0333 33,538 31,565 34,525 29,592 33,538 2 32,821 -2.86%
2000-10-25 0 0.035 0.029 - 0.034 0.035 500,000 17,300 0.0346 34,525 28,606 - 33,538 34,525 1 34,130 6.06%
2000-10-24 0 0.033 0.032 0.033 0.031 0.035 1,680,000 55,750 0.0332 32,552 31,565 32,552 30,579 34,525 2 32,734 0.00%
2000-10-23 0 0.033 0.033 0.034 0.033 0.034 4,810,000 161,650 0.0336 32,552 32,552 33,538 32,552 33,538 5 33,151 0.00%
2000-10-20 0 0.033 0.030 - 0.026 0.033 490,000 14,400 0.0294 32,552 29,592 - 25,647 32,552 0 28,989 22.22%
2000-10-19 0 0.027 0.027 0.034 0.021 0.030 4,345,000 116,750 0.0269 26,633 26,633 33,538 20,715 29,592 4 26,505 -10.00%
2000-10-18 0 0.030 0.030 0.032 0.025 0.030 4,520,000 133,100 0.0294 29,592 29,592 31,565 24,660 29,592 5 29,047 -11.76%
2000-10-17 0 0.034 0.034 0.035 0.028 0.034 5,240,000 170,150 0.0325 33,538 33,538 34,525 27,620 33,538 5 32,030 -2.86%
2000-10-16 0 0.035 0.034 0.035 0.034 0.035 3,700,000 127,400 0.0344 34,525 33,538 34,525 33,538 34,525 4 33,965 2.94%
2000-10-13 0 0.034 0.030 0.035 0.024 0.034 4,000,000 123,250 0.0308 33,538 29,592 34,525 23,674 33,538 4 30,394 13.33%
2000-10-12 0 0.030 0.030 0.036 0.030 0.030 1,700,000 51,000 0.0300 29,592 29,592 35,511 29,592 29,592 2 29,592 -14.29%
2000-10-11 0 0.035 - 0.040 0.035 0.036 1,650,000 58,050 0.0352 34,525 - 39,457 34,525 35,511 2 34,704 0.00%
2000-10-10 0 0.035 0.032 0.038 0.035 0.035 3,760,994 131,525 0.0350 34,525 31,565 37,484 34,525 34,525 4 34,496 0.00%
2000-10-09 0 0.035 0.035 0.038 0.035 0.036 200,000 7,100 0.0355 34,525 34,525 37,484 34,525 35,511 0 35,018 -2.78%
2000-10-05 0 0.036 0.035 0.040 0.032 0.039 6,050,000 213,000 0.0352 35,511 34,525 39,457 31,565 38,470 6 34,728 12.50%
2000-10-04 0 0.032 0.031 0.040 0.032 0.040 1,300,000 43,300 0.0333 31,565 30,579 39,457 31,565 39,457 1 32,855 -11.11%
2000-10-03 0 0.036 0.030 0.049 - - 0 0 - 35,511 29,592 48,334 - - 0 - 0.00%
2000-09-29 1 0.036 - - - - 0 0 - 35,511 - - - - 0 - 0.00%
2000-09-28 1 0.036 - - - - 0 0 - 35,511 - - - - 0 - 0.00%
2000-09-27 1 0.036 - - - - 0 0 - 35,511 - - - - 0 - 0.00%
2000-09-26 1 0.036 - - - - 0 0 - 35,511 - - - - 0 - 0.00%
2000-09-25 1 0.036 - - - - 0 0 - 35,511 - - - - 0 - 0.00%
2000-09-22 1 0.036 - - - - 0 0 - 35,511 - - - - 0 - 0.00%
2000-09-21 1 0.036 - - - - 0 0 - 35,511 - - - - 0 - 0.00%
2000-09-20 1 0.036 - - - - 0 0 - 35,511 - - - - 0 - 0.00%
2000-09-19 1 0.036 - - - - 0 0 - 35,511 - - - - 0 - 0.00%
2000-09-18 0 0.036 0.036 0.039 0.035 0.037 4,800,000 173,100 0.0361 35,511 35,511 38,470 34,525 36,497 5 35,573 2.86%
2000-09-15 0 0.035 0.035 0.038 0.034 0.035 200,000 6,900 0.0345 34,525 34,525 37,484 33,538 34,525 0 34,031 0.00%
2000-09-14 0 0.035 0.035 0.038 0.034 0.038 2,200,000 80,200 0.0365 34,525 34,525 37,484 33,538 37,484 2 35,959 2.94%
2000-09-12 0 0.034 0.034 0.038 0.034 0.035 4,330,000 151,000 0.0349 33,538 33,538 37,484 33,538 34,525 4 34,399 -8.11%
2000-09-11 0 0.037 0.036 0.038 0.035 0.038 7,030,000 260,400 0.0370 36,497 35,511 37,484 34,525 37,484 7 36,538 -2.63%
2000-09-08 0 0.038 0.036 0.039 0.035 0.039 2,950,000 107,500 0.0364 37,484 35,511 38,470 34,525 38,470 3 35,946 2.70%
2000-09-07 0 0.037 0.037 0.038 0.029 0.036 1,600,000 56,700 0.0354 36,497 36,497 37,484 28,606 35,511 2 34,956 -5.13%
2000-09-06 0 0.039 0.039 0.040 0.037 0.037 3,100,000 114,700 0.0370 38,470 38,470 39,457 36,497 36,497 3 36,497 -2.50%
2000-09-05 0 0.040 0.038 0.040 0.038 0.040 2,900,000 113,500 0.0391 39,457 37,484 39,457 37,484 39,457 3 38,606 14.29%
2000-09-04 0 0.035 0.035 0.039 0.035 0.039 6,900,000 255,700 0.0371 34,525 34,525 38,470 34,525 38,470 7 36,555 -7.89%
2000-09-01 0 0.038 0.038 0.041 0.038 0.041 2,110,000 86,100 0.0408 37,484 37,484 40,443 37,484 40,443 2 40,251 -9.52%
2000-08-31 0 0.042 0.038 0.042 - - 0 0 - 41,429 37,484 41,429 - - 0 - 0.00%
2000-08-30 0 0.042 0.038 0.045 0.037 0.042 6,630,000 252,260 0.0380 41,429 37,484 44,389 36,497 41,429 7 37,531 10.53%
2000-08-29 0 0.038 0.038 0.040 0.037 0.040 4,800,000 181,200 0.0378 37,484 37,484 39,457 36,497 39,457 5 37,237 -5.00%
2000-08-28 0 0.040 0.038 0.041 0.040 0.040 1,850,000 74,000 0.0400 39,457 37,484 40,443 39,457 39,457 2 39,457 -2.44%
2000-08-25 0 0.041 0.041 0.043 0.041 0.042 900,000 37,400 0.0416 40,443 40,443 42,416 40,443 41,429 1 40,991 -4.65%
2000-08-24 0 0.043 0.038 0.043 0.037 0.043 5,400,000 219,800 0.0407 42,416 37,484 42,416 36,497 42,416 5 40,151 0.00%
2000-08-23 0 0.043 0.040 0.043 0.040 0.044 5,200,000 216,500 0.0416 42,416 39,457 42,416 39,457 43,402 5 41,069 0.00%
2000-08-22 0 0.043 0.042 0.043 0.043 0.044 1,700,000 73,600 0.0433 42,416 41,429 42,416 42,416 43,402 2 42,706 -2.27%
2000-08-21 0 0.044 0.043 0.044 0.042 0.044 3,850,000 167,400 0.0435 43,402 42,416 43,402 41,429 43,402 4 42,890 -2.22%
2000-08-18 0 0.045 0.043 0.045 - - 0 0 - 44,389 42,416 44,389 - - 0 - 0.00%
2000-08-17 0 0.045 0.042 0.046 0.040 0.045 1,850,000 80,400 0.0435 44,389 41,429 45,375 39,457 44,389 2 42,869 7.14%
2000-08-16 0 0.042 0.042 0.045 0.042 0.045 865,780 38,052 0.0440 41,429 41,429 44,389 41,429 44,389 1 43,354 -8.70%
2000-08-15 0 0.046 0.044 0.046 0.046 0.046 600,000 27,600 0.0460 45,375 43,402 45,375 45,375 45,375 1 45,375 4.55%
2000-08-14 0 0.044 0.044 0.047 0.044 0.047 3,000,000 137,500 0.0458 43,402 43,402 46,361 43,402 46,361 3 45,211 -2.22%
2000-08-11 0 0.045 0.043 0.047 0.045 0.049 1,550,000 71,550 0.0462 44,389 42,416 46,361 44,389 48,334 2 45,534 -8.16%
2000-08-10 0 0.049 0.047 0.050 0.046 0.049 1,345,000 64,400 0.0479 48,334 46,361 49,321 45,375 48,334 1 47,231 -2.00%
2000-08-09 0 0.050 0.042 0.050 0.050 0.050 80,000 3,400 0.0425 49,321 41,429 49,321 49,321 49,321 0 41,923 4.17%
2000-08-08 0 0.048 0.045 0.048 0.042 0.048 2,400,000 105,600 0.0440 47,348 44,389 47,348 41,429 47,348 2 43,402 6.67%
2000-08-07 0 0.045 0.041 0.045 0.045 0.045 500,000 22,500 0.0450 44,389 40,443 44,389 44,389 44,389 1 44,389 4.65%
2000-08-04 0 0.043 0.043 0.045 0.042 0.046 2,930,000 129,580 0.0442 42,416 42,416 44,389 41,429 45,375 3 43,624 -4.44%
2000-08-03 0 0.045 0.041 0.045 0.045 0.045 500,000 22,500 0.0450 44,389 40,443 44,389 44,389 44,389 1 44,389 4.65%
2000-08-02 0 0.043 0.043 0.048 0.043 0.044 1,050,000 45,200 0.0430 42,416 42,416 47,348 42,416 43,402 1 42,463 -2.27%
2000-08-01 0 0.044 0.042 0.044 0.041 0.044 2,840,000 122,450 0.0431 43,402 41,429 43,402 40,443 43,402 3 42,530 4.76%
2000-07-31 0 0.042 0.040 0.046 - - 0 0 - 41,429 39,457 45,375 - - 0 - 0.00%
2000-07-28 0 0.042 0.042 0.044 0.039 0.041 2,900,000 116,000 0.0400 41,429 41,429 43,402 38,470 40,443 3 39,457 2.44%
2000-07-27 0 0.041 0.041 0.049 0.039 0.041 1,800,000 71,400 0.0397 40,443 40,443 48,334 38,470 40,443 2 39,128 0.00%
2000-07-26 0 0.041 0.040 0.050 0.041 0.050 1,050,000 43,500 0.0414 40,443 39,457 49,321 40,443 49,321 1 40,866 2.50%
2000-07-25 0 0.040 0.040 0.044 0.040 0.040 1,260,000 50,100 0.0398 39,457 39,457 43,402 39,457 39,457 1 39,222 -4.76%
2000-07-24 0 0.042 0.040 - 0.040 0.042 690,000 27,650 0.0401 41,429 39,457 - 39,457 41,429 1 39,528 -2.33%
2000-07-21 0 0.043 0.040 0.045 0.043 0.044 350,000 15,200 0.0434 42,416 39,457 44,389 42,416 43,402 0 42,839 -2.27%
2000-07-20 0 0.044 0.044 0.050 0.042 0.044 900,000 38,600 0.0429 43,402 43,402 49,321 41,429 43,402 1 42,306 4.76%
2000-07-19 0 0.042 0.042 - 0.041 0.045 550,000 23,550 0.0428 41,429 41,429 - 40,443 44,389 1 42,236 -2.33%
2000-07-18 0 0.043 0.043 0.045 0.043 0.044 650,000 28,050 0.0432 42,416 42,416 44,389 42,416 43,402 1 42,568 -4.44%
2000-07-17 0 0.045 0.044 0.046 0.045 0.046 200,000 9,100 0.0455 44,389 43,402 45,375 44,389 45,375 0 44,882 2.27%
2000-07-14 0 0.044 0.044 0.046 0.044 0.044 550,000 24,200 0.0440 43,402 43,402 45,375 43,402 43,402 1 43,402 -2.22%
2000-07-13 0 0.045 0.045 0.046 0.044 0.046 6,800,000 304,450 0.0448 44,389 44,389 45,375 43,402 45,375 7 44,164 2.27%
2000-07-12 0 0.044 0.044 0.048 0.044 0.048 1,450,000 66,450 0.0458 43,402 43,402 47,348 43,402 47,348 1 45,205 -4.35%
2000-07-11 0 0.046 0.043 0.047 0.044 0.046 3,100,000 141,100 0.0455 45,375 42,416 46,361 43,402 45,375 3 44,898 0.00%
2000-07-10 0 0.046 0.046 0.048 0.042 0.046 1,550,000 70,900 0.0457 45,375 45,375 47,348 41,429 45,375 2 45,121 4.55%
2000-07-07 0 0.044 0.043 0.045 0.044 0.045 550,000 24,600 0.0447 43,402 42,416 44,389 43,402 44,389 1 44,120 0.00%
2000-07-06 0 0.044 0.044 0.049 0.042 0.044 1,150,000 50,200 0.0437 43,402 43,402 48,334 41,429 43,402 1 43,059 -4.35%
2000-07-05 0 0.046 0.042 0.047 0.045 0.046 5,300,000 246,050 0.0464 45,375 41,429 46,361 44,389 45,375 5 45,794 -2.13%
2000-07-04 0 0.047 0.047 0.051 0.045 0.048 1,405,000 65,700 0.0468 46,361 46,361 50,307 44,389 47,348 1 46,126 -4.08%
2000-07-03 0 0.049 0.048 0.050 0.049 0.050 3,020,000 149,700 0.0496 48,334 47,348 49,321 48,334 49,321 3 48,896 -2.00%
2000-06-30 0 0.050 0.048 0.051 0.045 0.050 3,155,000 151,800 0.0481 49,321 47,348 50,307 44,389 49,321 3 47,460 4.17%
2000-06-29 0 0.048 0.048 0.050 0.048 0.048 3,590,000 172,320 0.0480 47,348 47,348 49,321 47,348 47,348 4 47,348 -4.00%
2000-06-28 0 0.050 0.048 0.050 0.050 0.050 800,000 40,000 0.0500 49,321 47,348 49,321 49,321 49,321 1 49,321 -5.66%
2000-06-27 0 0.053 0.048 0.054 0.048 0.053 3,150,000 152,290 0.0483 52,280 47,348 53,266 47,348 52,280 3 47,689 6.00%
2000-06-26 0 0.050 0.047 - 0.044 0.050 2,745,000 124,920 0.0455 49,321 46,361 - 43,402 49,321 3 44,890 16.28%
2000-06-23 0 0.043 0.042 0.050 0.042 0.045 1,100,000 47,000 0.0427 42,416 41,429 49,321 41,429 44,389 1 42,147 -14.00%
2000-06-22 0 0.050 0.044 0.050 0.046 0.050 200,000 9,920 0.0496 49,321 43,402 49,321 45,375 49,321 0 48,926 8.70%
2000-06-21 0 0.046 0.046 0.049 0.046 0.050 2,950,000 142,180 0.0482 45,375 45,375 48,334 45,375 49,321 3 47,542 -4.17%
2000-06-20 0 0.048 0.046 0.050 0.048 0.054 990,000 48,720 0.0492 47,348 45,375 49,321 47,348 53,266 1 48,544 0.00%
2000-06-19 0 0.048 0.046 0.052 0.048 0.053 2,800,002 138,500 0.0495 47,348 45,375 51,294 47,348 52,280 3 48,792 6.67%
2000-06-16 0 0.045 0.043 0.047 0.040 0.045 1,030,000 45,050 0.0437 44,389 42,416 46,361 39,457 44,389 1 43,144 7.14%
2000-06-15 0 0.042 0.042 0.045 0.042 0.042 630,000 26,460 0.0420 41,429 41,429 44,389 41,429 41,429 1 41,429 -2.33%
2000-06-14 0 0.043 0.043 0.049 0.043 0.043 380,000 16,340 0.0430 42,416 42,416 48,334 42,416 42,416 0 42,416 0.00%
2000-06-13 0 0.043 0.043 0.047 - - 0 0 - 42,416 42,416 46,361 - - 0 - 0.00%
2000-06-12 0 0.043 0.043 0.049 0.043 0.044 1,920,000 82,630 0.0430 42,416 42,416 48,334 42,416 43,402 2 42,452 0.00%
2000-06-09 0 0.043 0.043 0.047 0.040 0.047 655,000 28,285 0.0432 42,416 42,416 46,361 39,457 46,361 1 42,597 -8.51%
2000-06-08 0 0.047 0.042 0.048 0.047 0.047 130,000 6,110 0.0470 46,361 41,429 47,348 46,361 46,361 0 46,361 9.30%
2000-06-07 0 0.043 0.043 0.046 0.041 0.046 880,000 38,680 0.0440 42,416 42,416 45,375 40,443 45,375 1 43,357 -4.44%
2000-06-05 0 0.045 0.045 0.047 0.045 0.052 1,270,000 58,305 0.0459 44,389 44,389 46,361 44,389 51,294 1 45,286 -8.16%
2000-06-02 0 0.049 0.045 0.049 0.045 0.050 1,525,000 72,605 0.0476 48,334 44,389 48,334 44,389 49,321 2 46,963 11.36%
2000-06-01 0 0.044 0.040 0.045 - - 0 0 - 43,402 39,457 44,389 - - 0 - 0.00%
2000-05-31 0 0.044 0.041 0.044 0.040 0.044 1,400,000 59,000 0.0421 43,402 40,443 43,402 39,457 43,402 1 41,570 7.32%
2000-05-30 0 0.041 0.041 0.045 0.041 0.045 1,580,000 64,880 0.0411 40,443 40,443 44,389 40,443 44,389 2 40,505 0.00%
2000-05-29 0 0.041 0.044 0.047 0.039 0.044 1,620,000 66,140 0.0408 40,443 43,402 46,361 38,470 43,402 2 40,273 5.13%
2000-05-26 0 0.039 0.039 0.047 0.039 0.043 3,210,000 132,095 0.0412 38,470 38,470 46,361 38,470 42,416 3 40,592 -9.30%
2000-05-25 0 0.043 0.039 0.043 0.040 0.044 3,175,000 135,250 0.0426 42,416 38,470 42,416 39,457 43,402 3 42,020 4.88%
2000-05-24 0 0.041 0.041 0.049 0.041 0.049 1,855,000 82,865 0.0447 40,443 40,443 48,334 40,443 48,334 2 44,064 -12.77%
2000-05-23 0 0.047 0.047 0.048 0.046 0.047 1,000,000 46,900 0.0469 46,361 46,361 47,348 45,375 46,361 1 46,263 -2.08%
2000-05-22 0 0.048 0.048 0.049 0.045 0.050 2,230,000 105,580 0.0473 47,348 47,348 48,334 44,389 49,321 2 46,702 -4.00%
2000-05-19 0 0.050 0.047 0.051 0.041 0.051 1,905,000 93,005 0.0488 49,321 46,361 50,307 40,443 50,307 2 48,158 4.17%
2000-05-18 0 0.048 0.042 0.048 0.048 0.051 450,000 21,750 0.0483 47,348 41,429 47,348 47,348 50,307 0 47,677 -9.43%
2000-05-17 0 0.053 0.049 0.053 0.048 0.053 1,610,000 83,400 0.0518 52,280 48,334 52,280 47,348 52,280 2 51,098 6.00%
2000-05-16 0 0.050 - 0.050 0.050 0.053 7,700,000 388,700 0.0505 49,321 - 49,321 49,321 52,280 8 49,795 -3.85%
2000-05-15 0 0.052 0.049 0.052 0.048 0.070 3,525,000 178,055 0.0505 51,294 48,334 51,294 47,348 69,049 4 49,826 4.00%
2000-05-12 0 0.050 0.050 0.054 0.038 0.050 1,455,000 71,590 0.0492 49,321 49,321 53,266 37,484 49,321 1 48,534 8.70%
2000-05-10 0 0.046 0.046 0.050 0.045 0.049 4,955,000 232,025 0.0468 45,375 45,375 49,321 44,389 48,334 5 46,190 -8.00%
2000-05-09 0 0.050 0.049 0.052 0.046 0.050 3,655,000 182,730 0.0500 49,321 48,334 51,294 45,375 49,321 4 49,315 0.00%
2000-05-08 0 0.050 0.052 0.053 0.045 0.055 2,705,000 133,625 0.0494 49,321 51,294 52,280 44,389 54,253 3 48,728 -5.66%
2000-05-05 0 0.053 0.053 0.056 0.053 0.056 3,620,000 197,120 0.0545 52,280 52,280 55,239 52,280 55,239 4 53,713 1.92%
2000-05-04 0 0.052 0.052 0.053 0.051 0.054 1,430,000 74,570 0.0521 51,294 51,294 52,280 50,307 53,266 1 51,438 1.96%
2000-05-03 0 0.051 0.051 0.053 0.050 0.053 3,070,000 160,700 0.0523 50,307 50,307 52,280 49,321 52,280 3 51,634 2.00%
2000-05-02 0 0.050 0.049 0.051 0.049 0.052 5,060,000 251,240 0.0497 49,321 48,334 50,307 48,334 51,294 5 48,978 4.17%
2000-04-28 0 0.048 0.048 0.049 0.041 0.050 2,065,000 100,685 0.0488 47,348 47,348 48,334 40,443 49,321 2 48,095 6.67%
2000-04-27 0 0.045 0.045 0.047 0.045 0.047 5,200,000 235,100 0.0452 44,389 44,389 46,361 44,389 46,361 5 44,597 -2.17%
2000-04-26 0 0.046 0.044 0.048 0.039 0.046 7,420,000 328,760 0.0443 45,375 43,402 47,348 38,470 45,375 8 43,705 6.98%
2000-04-25 0 0.043 0.043 0.045 0.043 0.045 2,890,000 127,250 0.0440 42,416 42,416 44,389 42,416 44,389 3 43,433 -10.42%
2000-04-20 0 0.048 0.046 0.048 0.042 0.048 7,020,000 325,050 0.0463 47,348 45,375 47,348 41,429 47,348 7 45,674 4.35%
2000-04-19 0 0.046 0.045 0.048 0.046 0.050 10,070,000 480,680 0.0477 45,375 44,389 47,348 45,375 49,321 10 47,085 -8.00%
2000-04-18 0 0.050 0.048 0.050 0.050 0.055 10,580,000 537,200 0.0508 49,321 47,348 49,321 49,321 54,253 11 50,085 0.00%
2000-04-17 0 0.050 0.050 0.053 0.048 0.050 7,335,000 363,420 0.0495 49,321 49,321 52,280 47,348 49,321 7 48,873 -16.67%
2000-04-14 0 0.060 0.057 0.060 0.057 0.060 3,860,000 229,230 0.0594 59,185 56,226 59,185 56,226 59,185 4 58,579 3.45%
2000-04-13 0 0.058 0.057 0.060 0.053 0.060 9,350,000 519,750 0.0556 57,212 56,226 59,185 52,280 59,185 9 54,833 -6.45%
2000-04-12 0 0.062 0.059 - 0.060 0.065 15,480,000 898,700 0.0581 61,158 58,198 - 59,185 64,117 16 57,267 3.33%
2000-04-11 0 0.060 0.059 0.060 0.058 0.060 2,420,000 141,560 0.0585 59,185 58,198 59,185 57,212 59,185 2 57,701 0.00%
2000-04-10 0 0.060 0.059 0.062 0.059 0.063 2,950,000 176,900 0.0600 59,185 58,198 61,158 58,198 62,144 3 59,151 -7.69%
2000-04-07 0 0.065 0.063 0.065 0.063 0.066 2,560,000 162,710 0.0636 64,117 62,144 64,117 62,144 65,103 3 62,695 0.00%
2000-04-06 0 0.065 0.063 0.068 0.052 0.065 3,030,000 193,440 0.0638 64,117 62,144 67,076 51,294 64,117 3 62,974 1.56%
2000-04-05 0 0.064 0.064 0.065 0.061 0.068 18,005,000 1,147,175 0.0637 63,131 63,131 64,117 60,171 67,076 18 62,849 -9.86%
2000-04-03 0 0.071 0.070 0.073 0.067 0.075 8,350,000 590,790 0.0708 70,035 69,049 72,008 66,090 73,981 8 69,792 -8.97%
2000-03-31 0 0.078 0.076 0.078 0.070 0.078 5,565,000 419,220 0.0753 76,940 74,968 76,940 69,049 76,940 6 74,308 4.00%
2000-03-30 0 0.075 0.075 0.076 0.072 0.078 3,475,000 263,155 0.0757 73,981 73,981 74,968 71,022 76,940 4 74,699 -3.85%
2000-03-29 0 0.078 0.076 0.078 0.073 0.078 4,865,000 366,405 0.0753 76,940 74,968 76,940 72,008 76,940 5 74,291 -3.70%
2000-03-28 0 0.081 0.078 0.082 0.078 0.082 2,250,000 182,000 0.0809 79,900 76,940 80,886 76,940 80,886 2 79,790 -4.71%
2000-03-27 0 0.085 0.084 0.086 0.083 0.088 6,845,000 579,570 0.0847 83,845 82,859 84,832 81,872 86,805 7 83,520 2.41%
2000-03-24 0 0.083 0.082 0.083 0.078 0.085 4,045,000 334,165 0.0826 81,872 80,886 81,872 76,940 83,845 4 81,490 -2.35%
2000-03-23 0 0.085 0.081 0.085 0.073 0.086 6,660,000 521,035 0.0782 83,845 79,900 83,845 72,008 84,832 7 77,171 14.86%
2000-03-22 0 0.074 0.074 0.077 0.074 0.079 10,375,000 786,585 0.0758 72,995 72,995 75,954 72,995 77,927 11 74,785 -5.13%
2000-03-21 0 0.078 0.078 0.080 0.072 0.080 4,840,000 380,620 0.0786 76,940 76,940 78,913 71,022 78,913 5 77,572 -1.27%
2000-03-20 0 0.079 0.080 0.081 0.075 0.082 6,465,000 515,700 0.0798 77,927 78,913 79,900 73,981 80,886 7 78,684 -7.06%
2000-03-17 0 0.085 0.082 0.086 0.080 0.087 15,045,000 1,252,040 0.0832 83,845 80,886 84,832 78,913 85,818 15 82,089 7.59%
2000-03-16 0 0.079 0.079 0.081 0.076 0.093 16,100,000 1,394,650 0.0866 77,927 77,927 79,900 74,968 91,737 16 85,447 -12.22%
2000-03-15 0 0.090 0.090 0.094 0.090 0.093 3,374,822 307,946 0.0912 88,777 88,777 92,723 88,777 91,737 3 90,008 -5.26%
2000-03-14 0 0.095 0.092 0.096 0.088 0.095 24,840,000 2,261,110 0.0910 93,709 90,750 94,696 86,805 93,709 25 89,790 -1.04%
2000-03-13 0 0.096 0.093 0.096 0.092 0.105 16,115,000 1,583,825 0.0983 94,696 91,737 94,696 90,750 103,574 16 96,947 -5.88%
2000-03-10 0 0.102 0.101 0.102 0.098 0.116 48,090,000 4,870,210 0.1013 100,614 99,628 100,614 96,669 114,424 49 99,897 2.00%
2000-03-09 0 0.100 0.100 0.101 0.098 0.106 24,685,000 2,484,830 0.1007 98,641 98,641 99,628 96,669 104,560 25 99,294 -5.66%
2000-03-08 0 0.106 0.105 0.106 0.101 0.109 25,900,000 2,652,570 0.1024 104,560 103,574 104,560 99,628 107,519 26 101,024 0.95%
2000-03-07 0 0.105 0.105 0.106 0.095 0.112 35,110,000 3,510,185 0.1000 103,574 103,574 104,560 93,709 110,478 36 98,619 7.14%
2000-03-06 0 0.098 0.098 0.100 0.090 0.104 24,210,000 2,330,390 0.0963 96,669 96,669 98,641 88,777 102,587 25 94,950 6.52%
2000-03-03 0 0.092 0.092 0.094 0.092 0.097 11,425,000 1,088,115 0.0952 90,750 90,750 92,723 90,750 95,682 12 93,946 -2.13%
2000-03-02 0 0.094 0.094 0.096 0.094 0.103 9,125,000 900,410 0.0987 92,723 92,723 94,696 92,723 101,601 9 97,335 -6.93%
2000-03-01 0 0.101 0.101 0.103 0.100 0.113 14,290,000 1,487,610 0.1041 99,628 99,628 101,601 98,641 111,465 14 102,687 -5.61%
2000-02-29 0 0.107 0.104 0.107 0.100 0.111 27,875,000 2,944,755 0.1056 105,546 102,587 105,546 98,641 109,492 28 104,206 8.08%
2000-02-28 0 0.099 0.095 0.096 0.082 0.114 54,940,000 5,413,600 0.0985 97,655 93,709 94,696 80,886 112,451 56 97,198 -15.38%
2000-02-25 0 0.117 0.117 0.118 0.102 0.133 54,150,000 6,236,540 0.1152 115,411 115,411 116,397 100,614 131,193 55 113,607 -10.00%
2000-02-24 0 0.130 0.129 0.130 0.127 0.143 44,395,000 5,950,270 0.1340 128,234 127,248 128,234 125,275 141,057 45 132,209 -3.70%
2000-02-23 0 0.135 0.132 0.135 0.128 0.140 58,120,000 7,835,770 0.1348 133,166 130,207 133,166 126,261 138,098 59 132,989 3.85%
2000-02-22 0 0.130 0.128 0.131 0.110 0.164 91,102,000 11,587,585 0.1272 128,234 126,261 129,220 108,506 161,772 92 125,466 -17.20%
2000-02-21 0 0.157 0.156 0.157 0.154 0.186 152,885,000 26,083,785 0.1706 154,867 153,881 154,867 151,908 183,473 155 168,293 -6.55%
2000-02-18 0 0.168 0.168 0.169 0.140 0.199 345,964,897 57,698,961 0.1668 165,718 165,718 166,704 138,098 196,297 351 164,511 26.32%
2000-02-17 0 0.133 0.133 0.134 0.122 0.140 97,780,000 12,757,430 0.1305 131,193 131,193 132,180 120,343 138,098 99 128,698 7.26%
2000-02-16 0 0.124 0.122 0.124 0.116 0.133 90,889,200 11,310,417 0.1244 122,315 120,343 122,315 114,424 131,193 92 122,751 6.90%
2000-02-15 0 0.116 0.116 0.117 0.107 0.118 74,594,200 8,521,767 0.1142 114,424 114,424 115,411 105,546 116,397 76 112,690 4.50%
2000-02-14 0 0.111 0.110 0.111 0.100 0.124 56,310,000 6,310,280 0.1121 109,492 108,506 109,492 98,641 122,315 57 110,541 -2.63%
2000-02-11 0 0.114 0.114 0.116 0.111 0.132 70,520,000 8,332,670 0.1182 112,451 112,451 114,424 109,492 130,207 71 116,555 -6.56%
2000-02-10 0 0.122 0.120 0.122 0.120 0.128 54,695,000 6,751,525 0.1234 120,343 118,370 120,343 118,370 126,261 55 121,763 -0.81%
2000-02-09 0 0.123 0.122 0.123 0.114 0.142 104,690,000 13,607,355 0.1300 121,329 120,343 121,329 112,451 140,071 106 128,212 0.82%
2000-02-08 0 0.122 0.122 0.124 0.112 0.132 78,849,599 9,554,221 0.1212 120,343 120,343 122,315 110,478 130,207 80 119,524 8.93%
2000-02-03 0 0.112 0.110 0.113 0.107 0.115 68,265,000 7,555,000 0.1107 110,478 108,506 111,465 105,546 113,438 69 109,168 4.67%
2000-02-02 0 0.107 0.107 0.108 0.100 0.120 87,750,000 9,873,145 0.1125 105,546 105,546 106,533 98,641 118,370 89 110,986 -2.73%
2000-02-01 0 0.110 0.109 0.111 0.101 0.160 316,574,669 40,917,068 0.1292 108,506 107,519 109,492 99,628 157,826 321 127,493 -8.33%
2000-01-31 1 0.120 - - - - 0 0 - 118,370 - - - - 0 - 0.00%
2000-01-28 0 0.120 0.119 0.120 0.089 0.148 843,410,293 106,461,583 0.1262 118,370 117,383 118,370 87,791 145,989 855 124,513 55.84%
2000-01-27 0 0.077 0.076 0.078 0.072 0.085 184,760,000 14,539,265 0.0787 75,954 74,968 76,940 71,022 83,845 187 77,624 10.00%
2000-01-26 0 0.070 0.070 0.071 0.066 0.071 52,733,585 3,662,959 0.0695 69,049 69,049 70,035 65,103 70,035 53 68,518 4.48%
2000-01-25 0 0.067 0.067 0.068 0.066 0.075 115,740,000 8,105,380 0.0700 66,090 66,090 67,076 65,103 73,981 117 69,080 -2.90%
2000-01-24 0 0.069 0.068 0.069 0.063 0.075 66,855,000 4,501,915 0.0673 68,063 67,076 68,063 62,144 73,981 68 66,424 11.29%
2000-01-21 0 0.062 0.062 0.063 0.054 0.063 23,930,000 1,451,960 0.0607 61,158 61,158 62,144 53,266 62,144 24 59,851 8.77%
2000-01-20 0 0.057 0.056 0.057 0.056 0.065 50,450,000 3,051,040 0.0605 56,226 55,239 56,226 55,239 64,117 51 59,655 -9.52%
2000-01-19 0 0.063 0.062 0.063 0.058 0.068 71,700,000 4,401,085 0.0614 62,144 61,158 62,144 57,212 67,076 73 60,548 -5.97%
2000-01-18 0 0.067 0.065 0.066 0.063 0.090 374,175,000 29,763,865 0.0795 66,090 64,117 65,103 62,144 88,777 379 78,465 -12.99%
2000-01-17 0 0.077 0.075 0.076 0.059 0.084 244,326,979 18,165,226 0.0743 75,954 73,981 74,968 58,198 82,859 248 73,338 40.00%
2000-01-14 0 0.055 0.053 0.056 0.055 0.059 7,580,000 441,280 0.0582 54,253 52,280 55,239 54,253 58,198 8 57,425 -6.78%
2000-01-13 0 0.059 0.058 0.059 0.056 0.059 3,875,000 221,200 0.0571 58,198 57,212 58,198 55,239 58,198 4 56,308 0.00%
2000-01-12 0 0.059 0.058 0.059 0.058 0.060 5,950,000 351,600 0.0591 58,198 57,212 58,198 57,212 59,185 6 58,290 1.72%
2000-01-11 0 0.058 0.058 0.059 0.057 0.064 29,620,000 1,783,220 0.0602 57,212 57,212 58,198 56,226 63,131 30 59,385 3.57%
2000-01-10 0 0.056 0.055 0.059 0.056 0.064 18,905,000 1,114,870 0.0590 55,239 54,253 58,198 55,239 63,131 19 58,171 1.82%
2000-01-07 0 0.055 0.053 0.055 0.052 0.061 11,530,000 661,630 0.0574 54,253 52,280 54,253 51,294 60,171 12 56,604 -1.79%
2000-01-06 0 0.056 0.056 0.058 0.048 0.064 34,835,000 1,969,610 0.0565 55,239 55,239 57,212 47,348 63,131 35 55,773 -1.75%
2000-01-05 0 0.057 0.048 0.057 0.059 0.059 500,000 29,500 0.0590 56,226 47,348 56,226 58,198 58,198 1 58,198 -3.39%
2000-01-04 0 0.059 0.056 0.059 0.050 0.062 21,150,000 1,196,840 0.0566 58,198 55,239 58,198 49,321 61,158 21 55,819 18.00%
2000-01-03 0 0.050 0.050 0.053 0.045 0.060 21,095,000 1,114,400 0.0528 49,321 49,321 52,280 44,389 59,185 21 52,110 13.64%
1999-12-30 0 0.044 0.044 0.047 0.040 0.054 21,074,170 942,173 0.0447 43,402 43,402 46,361 39,457 53,266 21 44,100 2.33%
1999-12-29 0 0.043 0.040 0.045 0.031 0.043 700,000 27,500 0.0393 42,416 39,457 44,389 30,579 42,416 1 38,752 10.26%
1999-12-28 0 0.039 0.037 0.040 0.033 0.040 6,215,000 232,675 0.0374 38,470 36,497 39,457 32,552 39,457 6 36,929 -4.88%
1999-12-24 0 0.041 0.039 0.043 - - 0 0 - 40,443 38,470 42,416 - - 0 - 0.00%
1999-12-23 0 0.041 0.041 0.044 - - 0 0 - 40,443 40,443 43,402 - - 0 - 13.89%
1999-12-22 0 0.036 0.036 0.040 0.036 0.041 2,614,430 103,803 0.0397 35,511 35,511 39,457 35,511 40,443 3 39,164 -14.29%
1999-12-21 0 0.042 0.040 0.043 0.039 0.042 2,200,000 89,600 0.0407 41,429 39,457 42,416 38,470 41,429 2 40,174 7.69%
1999-12-20 0 0.039 0.039 0.045 0.039 0.045 6,200,000 251,920 0.0406 38,470 38,470 44,389 38,470 44,389 6 40,080 -7.14%
1999-12-17 0 0.042 0.042 0.046 0.041 0.043 1,600,000 68,000 0.0425 41,429 41,429 45,375 40,443 42,416 2 41,923 -2.33%
1999-12-16 0 0.043 0.042 0.044 0.041 0.043 850,000 36,100 0.0425 42,416 41,429 43,402 40,443 42,416 1 41,894 -2.27%
1999-12-15 0 0.044 0.041 0.046 0.040 0.050 1,156,099 50,822 0.0440 43,402 40,443 45,375 39,457 49,321 1 43,363 4.76%
1999-12-14 0 0.042 0.042 0.047 0.041 0.046 1,050,000 45,310 0.0432 41,429 41,429 46,361 40,443 45,375 1 42,566 0.00%
1999-12-13 0 0.042 0.042 0.047 0.041 0.048 900,000 41,200 0.0458 41,429 41,429 46,361 40,443 47,348 1 45,156 -12.50%
1999-12-10 0 0.048 0.048 0.054 0.043 0.050 2,670,000 126,910 0.0475 47,348 47,348 53,266 42,416 49,321 3 46,886 2.13%
1999-12-09 0 0.047 0.045 0.047 0.043 0.047 1,520,000 70,160 0.0462 46,361 44,389 46,361 42,416 46,361 2 45,531 0.00%
1999-12-08 0 0.047 0.045 0.047 0.047 0.047 600,000 28,200 0.0470 46,361 44,389 46,361 46,361 46,361 1 46,361 4.44%
1999-12-07 0 0.045 0.042 0.046 0.039 0.045 1,900,000 80,500 0.0424 44,389 41,429 45,375 38,470 44,389 2 41,793 7.14%
1999-12-06 0 0.042 0.040 0.046 - - 0 0 - 41,429 39,457 45,375 - - 0 - 0.00%
1999-12-03 0 0.042 0.041 0.045 0.042 0.046 2,300,000 101,600 0.0442 41,429 40,443 44,389 41,429 45,375 2 43,574 -6.67%
1999-12-02 0 0.045 0.043 0.049 0.041 0.045 2,850,000 120,100 0.0421 44,389 42,416 48,334 40,443 44,389 3 41,568 9.76%
1999-12-01 0 0.041 0.041 0.049 0.040 0.043 440,000 18,800 0.0427 40,443 40,443 48,334 39,457 42,416 0 42,147 -8.89%
1999-11-30 0 0.045 0.044 0.048 0.042 0.045 4,350,000 186,800 0.0429 44,389 43,402 47,348 41,429 44,389 4 42,359 0.00%
1999-11-29 0 0.045 0.045 0.049 0.037 0.045 2,400,000 106,800 0.0445 44,389 44,389 48,334 36,497 44,389 2 43,895 0.00%
1999-11-26 0 0.045 0.045 0.054 0.044 0.045 1,100,000 49,400 0.0449 44,389 44,389 53,266 43,402 44,389 1 44,299 -4.26%
1999-11-25 0 0.047 0.047 0.050 0.045 0.045 325,000 14,625 0.0450 46,361 46,361 49,321 44,389 44,389 0 44,389 0.00%
1999-11-24 0 0.047 0.047 0.049 0.046 0.048 2,200,000 102,700 0.0467 46,361 46,361 48,334 45,375 47,348 2 46,048 2.17%
1999-11-23 0 0.046 0.046 0.049 0.046 0.049 3,560,000 168,070 0.0472 45,375 45,375 48,334 45,375 48,334 4 46,569 -4.17%
1999-11-22 0 0.048 0.048 0.050 0.047 0.050 6,070,000 294,460 0.0485 47,348 47,348 49,321 46,361 49,321 6 47,852 0.00%
1999-11-19 0 0.048 0.048 0.050 0.047 0.050 3,240,000 157,180 0.0485 47,348 47,348 49,321 46,361 49,321 3 47,853 4.35%
1999-11-18 0 0.046 0.046 0.049 0.045 0.047 2,380,000 110,680 0.0465 45,375 45,375 48,334 44,389 46,361 2 45,872 -8.00%
1999-11-17 0 0.050 0.049 0.050 0.049 0.065 1,590,000 79,480 0.0500 49,321 48,334 49,321 48,334 64,117 2 49,308 0.00%
1999-11-16 0 0.050 0.050 0.054 0.050 0.050 1,750,000 87,500 0.0500 49,321 49,321 53,266 49,321 49,321 2 49,321 0.00%
1999-11-15 0 0.050 0.050 0.052 0.048 0.049 1,500,000 73,000 0.0487 49,321 49,321 51,294 47,348 48,334 2 48,006 2.04%
1999-11-12 0 0.049 0.049 0.051 0.049 0.050 2,470,000 122,730 0.0497 48,334 48,334 50,307 48,334 49,321 3 49,013 -2.00%
1999-11-11 0 0.050 0.049 0.052 0.050 0.053 3,200,000 164,900 0.0515 49,321 48,334 51,294 49,321 52,280 3 50,831 -1.96%
1999-11-10 0 0.051 0.051 0.052 0.050 0.053 2,700,000 138,200 0.0512 50,307 50,307 51,294 49,321 52,280 3 50,490 2.00%
1999-11-09 0 0.050 0.050 0.053 0.050 0.053 9,831,982 498,079 0.0507 49,321 49,321 52,280 49,321 52,280 10 49,971 -1.96%
1999-11-08 0 0.051 0.050 0.053 0.050 0.052 7,640,000 386,800 0.0506 50,307 49,321 52,280 49,321 51,294 8 49,940 4.08%
1999-11-05 0 0.049 0.049 0.052 0.049 0.052 730,000 37,470 0.0513 48,334 48,334 51,294 48,334 51,294 1 50,631 -3.92%
1999-11-04 0 0.051 0.051 0.052 0.050 0.053 1,785,000 90,980 0.0510 50,307 50,307 51,294 49,321 52,280 2 50,277 0.00%
1999-11-03 0 0.051 0.051 0.054 0.049 0.050 1,700,000 84,300 0.0496 50,307 50,307 53,266 48,334 49,321 2 48,915 0.00%
1999-11-02 0 0.051 0.050 0.052 0.050 0.053 5,540,000 286,600 0.0517 50,307 49,321 51,294 49,321 52,280 6 51,030 -1.92%
1999-11-01 0 0.052 0.052 0.053 0.052 0.060 5,059,536 270,201 0.0534 51,294 51,294 52,280 51,294 59,185 5 52,679 0.00%
1999-10-29 0 0.052 0.051 0.052 0.052 0.055 4,700,000 248,660 0.0529 51,294 50,307 51,294 51,294 54,253 5 52,188 1.96%
1999-10-28 0 0.051 0.051 0.053 0.050 0.053 6,955,000 351,255 0.0505 50,307 50,307 52,280 49,321 52,280 7 49,818 -7.27%
1999-10-27 0 0.055 0.053 0.055 0.050 0.056 2,801,062 152,407 0.0544 54,253 52,280 54,253 49,321 55,239 3 53,671 5.77%
1999-10-26 0 0.052 0.052 0.054 0.052 0.055 3,900,000 208,700 0.0535 51,294 51,294 53,266 51,294 54,253 4 52,786 -3.70%
1999-10-25 0 0.054 0.053 0.055 0.054 0.054 3,000,000 162,000 0.0540 53,266 52,280 54,253 53,266 53,266 3 53,266 0.00%
1999-10-22 0 0.054 0.052 0.054 0.052 0.055 15,504,293 811,423 0.0523 53,266 51,294 53,266 51,294 54,253 16 51,624 -1.82%
1999-10-21 0 0.055 0.054 0.057 0.050 0.055 2,845,000 149,850 0.0527 54,253 53,266 56,226 49,321 54,253 3 51,956 17.02%
1999-10-20 0 0.047 0.047 0.052 0.047 0.052 3,110,000 152,770 0.0491 46,361 46,361 51,294 46,361 51,294 3 48,455 4.44%
1999-10-19 0 0.045 0.041 0.048 0.041 0.052 13,040,000 622,240 0.0477 44,389 40,443 47,348 40,443 51,294 13 47,070 -13.46%
1999-10-15 0 0.052 0.052 0.055 0.052 0.057 31,100,000 1,693,300 0.0544 51,294 51,294 54,253 51,294 56,226 32 53,707 -10.34%
1999-10-14 0 0.058 0.058 0.059 0.056 0.060 11,270,000 646,820 0.0574 57,212 57,212 58,198 55,239 59,185 11 56,613 0.00%
1999-10-13 0 0.058 0.058 0.059 0.055 0.070 20,900,000 1,200,800 0.0575 57,212 57,212 58,198 54,253 69,049 21 56,674 1.75%
1999-10-12 0 0.057 0.056 0.057 0.057 0.059 18,993,754 1,093,068 0.0575 56,226 55,239 56,226 56,226 58,198 19 56,767 -3.39%
1999-10-11 0 0.059 0.058 0.060 0.057 0.060 30,085,000 1,753,720 0.0583 58,198 57,212 59,185 56,226 59,185 30 57,500 3.51%
1999-10-08 0 0.057 0.055 0.057 0.053 0.058 30,587,500 1,702,570 0.0557 56,226 54,253 56,226 52,280 57,212 31 54,906 7.55%
1999-10-07 0 0.053 0.053 0.054 0.051 0.056 11,450,000 600,140 0.0524 52,280 52,280 53,266 50,307 55,239 12 51,702 6.00%
1999-10-06 0 0.050 0.050 0.053 0.050 0.053 12,300,000 621,835 0.0506 49,321 49,321 52,280 49,321 52,280 12 49,869 -3.85%
1999-10-05 0 0.052 0.051 0.052 0.048 0.054 33,260,000 1,691,005 0.0508 51,294 50,307 51,294 47,348 53,266 34 50,151 1.96%
1999-10-04 0 0.051 0.050 0.052 0.051 0.066 22,945,000 1,254,925 0.0547 50,307 49,321 51,294 50,307 65,103 23 53,950 -10.53%
1999-09-30 0 0.057 0.056 0.057 0.056 0.059 20,752,893 1,193,249 0.0575 56,226 55,239 56,226 55,239 58,198 21 56,717 -1.72%
1999-09-29 0 0.058 0.058 0.060 0.057 0.064 51,180,000 3,102,260 0.0606 57,212 57,212 59,185 56,226 63,131 52 59,791 -3.33%
1999-09-28 0 0.060 0.058 0.060 0.054 0.063 70,545,000 4,260,935 0.0604 59,185 57,212 59,185 53,266 62,144 72 59,580 11.11%
1999-09-27 0 0.054 0.055 0.057 0.051 0.060 12,085,000 673,260 0.0557 53,266 54,253 56,226 50,307 59,185 12 54,954 -3.57%
1999-09-24 0 0.056 0.056 0.057 0.055 0.062 28,170,000 1,657,570 0.0588 55,239 55,239 56,226 54,253 61,158 29 58,042 -11.11%
1999-09-23 0 0.063 0.062 0.063 0.060 0.073 125,350,000 8,240,775 0.0657 62,144 61,158 62,144 59,185 72,008 127 64,849 -8.70%
1999-09-22 0 0.069 0.069 0.071 0.060 0.075 329,270,000 23,047,105 0.0700 68,063 68,063 70,035 59,185 73,981 334 69,044 15.00%
1999-09-21 0 0.060 0.058 0.060 0.053 0.068 138,605,000 8,514,045 0.0614 59,185 57,212 59,185 52,280 67,076 141 60,592 17.65%
1999-09-20 0 0.051 0.051 0.052 0.050 0.055 8,480,000 441,030 0.0520 50,307 50,307 51,294 49,321 54,253 9 51,302 2.00%
1999-09-17 0 0.050 0.049 0.050 0.043 0.051 4,350,000 216,400 0.0497 49,321 48,334 49,321 42,416 50,307 4 49,071 6.38%
1999-09-15 0 0.047 0.047 0.051 0.047 0.048 1,100,000 52,200 0.0475 46,361 46,361 50,307 46,361 47,348 1 46,810 -6.00%
1999-09-14 0 0.050 0.050 0.052 0.046 0.053 13,010,000 647,880 0.0498 49,321 49,321 51,294 45,375 52,280 13 49,122 2.04%
1999-09-13 0 0.049 0.048 0.050 0.047 0.053 3,450,000 172,900 0.0501 48,334 47,348 49,321 46,361 52,280 3 49,435 0.00%
1999-09-10 0 0.049 0.049 0.050 0.040 0.055 25,590,000 1,279,780 0.0500 48,334 48,334 49,321 39,457 54,253 26 49,332 11.36%
1999-09-09 0 0.044 0.044 0.047 0.044 0.047 1,590,000 72,060 0.0453 43,402 43,402 46,361 43,402 46,361 2 44,705 0.00%
1999-09-08 0 0.044 0.043 0.047 0.043 0.047 1,510,000 68,030 0.0451 43,402 42,416 46,361 42,416 46,361 2 44,441 -2.22%
1999-09-07 0 0.045 0.044 0.050 0.045 0.048 2,700,000 126,900 0.0470 44,389 43,402 49,321 44,389 47,348 3 46,361 -8.16%
1999-09-06 0 0.049 0.044 0.050 0.040 0.049 3,765,000 161,355 0.0429 48,334 43,402 49,321 39,457 48,334 4 42,274 22.50%
1999-09-03 0 0.040 0.040 0.044 0.039 0.044 2,405,000 98,135 0.0408 39,457 39,457 43,402 38,470 43,402 2 40,250 -4.76%
1999-09-02 0 0.042 0.040 0.044 0.042 0.044 1,370,000 58,340 0.0426 41,429 39,457 43,402 41,429 43,402 1 42,005 -10.64%
1999-09-01 0 0.047 0.041 0.047 0.040 0.048 6,920,000 307,380 0.0444 46,361 40,443 46,361 39,457 47,348 7 43,816 -12.96%
1999-08-31 0 0.054 0.040 0.054 0.040 0.055 2,505,000 115,020 0.0459 53,266 39,457 53,266 39,457 54,253 3 45,292 -1.82%
1999-08-30 0 0.055 - 0.055 0.055 0.055 5,000 275 0.0550 54,253 - 54,253 54,253 54,253 0 54,253 5.77%
1999-08-27 0 0.052 0.042 0.052 0.052 0.054 700,000 36,410 0.0520 51,294 41,429 51,294 51,294 53,266 1 51,308 -3.70%
1999-08-26 0 0.054 0.054 0.055 - - 0 0 - 53,266 53,266 54,253 - - 0 - 10.20%
1999-08-25 0 0.049 0.049 0.050 0.045 0.046 400,000 18,300 0.0458 48,334 48,334 49,321 44,389 45,375 0 45,128 -15.52%
1999-08-24 0 0.058 0.044 0.058 0.046 0.058 1,765,000 87,530 0.0496 57,212 43,402 57,212 45,375 57,212 2 48,918 7.41%
1999-08-23 0 0.054 - 0.054 0.054 0.054 5,000 270 0.0540 53,266 - 53,266 53,266 53,266 0 53,266 12.50%
1999-08-20 0 0.048 0.052 - 0.042 0.048 855,000 37,890 0.0443 47,348 51,294 - 41,429 47,348 1 43,714 20.00%
1999-08-19 0 0.040 0.050 - 0.040 0.042 200,000 8,200 0.0410 39,457 49,321 - 39,457 41,429 0 40,443 0.00%
1999-08-18 0 0.040 0.040 0.043 0.040 0.040 120,000 4,800 0.0400 39,457 39,457 42,416 39,457 39,457 0 39,457 0.00%
1999-08-17 0 0.040 0.040 0.042 0.040 0.040 50,000 2,000 0.0400 39,457 39,457 41,429 39,457 39,457 0 39,457 -2.44%
1999-08-16 0 0.041 0.041 0.042 0.041 0.041 100,000 4,100 0.0410 40,443 40,443 41,429 40,443 40,443 0 40,443 0.00%
1999-08-13 0 0.041 0.041 0.044 0.035 0.043 130,000 5,410 0.0416 40,443 40,443 43,402 34,525 42,416 0 41,050 -4.65%
1999-08-12 0 0.043 0.041 0.043 0.040 0.043 100,000 4,240 0.0424 42,416 40,443 42,416 39,457 42,416 0 41,824 4.88%
1999-08-11 0 0.041 0.041 0.044 0.038 0.041 700,000 28,100 0.0401 40,443 40,443 43,402 37,484 40,443 1 39,598 2.50%
1999-08-10 0 0.040 0.040 0.045 0.040 0.041 3,500,000 140,800 0.0402 39,457 39,457 44,389 39,457 40,443 4 39,682 -4.76%
1999-08-09 0 0.042 0.041 0.045 0.042 0.043 1,000,000 42,500 0.0425 41,429 40,443 44,389 41,429 42,416 1 41,923 -4.55%
1999-08-06 0 0.044 0.044 0.046 0.043 0.044 1,700,000 74,600 0.0439 43,402 43,402 45,375 42,416 43,402 2 43,286 0.00%
1999-08-05 0 0.044 0.043 0.046 0.043 0.046 4,700,000 209,600 0.0446 43,402 42,416 45,375 42,416 45,375 5 43,990 -6.38%
1999-08-04 0 0.047 0.045 0.048 0.047 0.048 1,370,000 64,735 0.0473 46,361 44,389 47,348 46,361 47,348 1 46,610 -2.08%
1999-08-03 0 0.048 0.048 0.050 0.047 0.049 2,130,000 102,610 0.0482 47,348 47,348 49,321 46,361 48,334 2 47,519 0.00%
1999-08-02 0 0.048 0.048 0.050 0.046 0.048 1,850,000 86,000 0.0465 47,348 47,348 49,321 45,375 47,348 2 45,855 -2.04%
1999-07-30 0 0.049 0.049 0.051 0.045 0.049 1,305,000 63,075 0.0483 48,334 48,334 50,307 44,389 48,334 1 47,677 -3.92%
1999-07-29 0 0.051 0.046 0.051 0.047 0.051 2,375,000 113,680 0.0479 50,307 45,375 50,307 46,361 50,307 2 47,215 6.25%
1999-07-28 0 0.048 0.048 0.051 0.048 0.050 2,640,000 129,700 0.0491 47,348 47,348 50,307 47,348 49,321 3 48,461 -4.00%
1999-07-27 0 0.050 0.049 0.051 0.049 0.054 1,310,000 65,040 0.0496 49,321 48,334 50,307 48,334 53,266 1 48,974 2.04%
1999-07-26 0 0.049 0.048 0.053 0.049 0.050 370,000 18,310 0.0495 48,334 47,348 52,280 48,334 49,321 0 48,814 -7.55%
1999-07-23 0 0.053 0.053 0.054 0.052 0.056 4,710,000 244,360 0.0519 52,280 52,280 53,266 51,294 55,239 5 51,176 1.92%
1999-07-22 0 0.052 0.052 0.053 0.051 0.054 5,300,000 277,850 0.0524 51,294 51,294 52,280 50,307 53,266 5 51,712 1.96%
1999-07-21 0 0.051 0.050 0.053 0.050 0.054 12,135,000 630,560 0.0520 50,307 49,321 52,280 49,321 53,266 12 51,256 -7.27%
1999-07-20 0 0.055 0.055 0.056 0.053 0.059 9,710,000 534,440 0.0550 54,253 54,253 55,239 52,280 58,198 10 54,292 3.77%
1999-07-19 0 0.053 0.053 0.057 0.047 0.058 3,240,000 179,020 0.0553 52,280 52,280 56,226 46,361 57,212 3 54,502 -3.64%
1999-07-16 0 0.055 0.054 0.055 0.051 0.058 7,050,000 374,220 0.0531 54,253 53,266 54,253 50,307 57,212 7 52,360 -8.33%
1999-07-15 0 0.060 0.054 0.060 0.053 0.062 350,000 20,240 0.0578 59,185 53,266 59,185 52,280 61,158 0 57,043 13.21%
1999-07-14 0 0.053 0.053 0.055 0.051 0.057 3,555,000 188,165 0.0529 52,280 52,280 54,253 50,307 56,226 4 52,211 -3.64%
1999-07-13 0 0.055 0.055 0.058 0.052 0.060 1,870,000 105,850 0.0566 54,253 54,253 57,212 51,294 59,185 2 55,835 -6.78%
1999-07-12 0 0.059 0.057 0.060 0.057 0.063 3,860,000 229,540 0.0595 58,198 56,226 59,185 56,226 62,144 4 58,658 0.00%
1999-07-09 0 0.059 0.058 0.059 0.059 0.069 8,680,000 529,930 0.0611 58,198 57,212 58,198 58,198 68,063 9 60,222 -1.67%
1999-07-08 0 0.060 0.058 0.060 0.057 0.077 51,600,000 3,508,400 0.0680 59,185 57,212 59,185 56,226 75,954 52 67,069 -13.04%
1999-07-07 0 0.069 0.069 0.070 0.050 0.069 83,475,000 4,867,100 0.0583 68,063 68,063 69,049 49,321 68,063 85 57,514 43.75%
1999-07-06 0 0.048 0.047 0.048 0.043 0.048 14,205,000 660,410 0.0465 47,348 46,361 47,348 42,416 47,348 14 45,860 9.09%
1999-07-05 0 0.044 0.043 0.045 0.043 0.046 2,060,000 91,280 0.0443 43,402 42,416 44,389 42,416 45,375 2 43,709 2.33%
1999-07-02 0 0.043 0.043 0.047 0.043 0.046 4,970,000 219,560 0.0442 42,416 42,416 46,361 42,416 45,375 5 43,577 4.88%
1999-06-30 0 0.041 0.040 0.042 0.040 0.042 4,520,000 186,070 0.0412 40,443 39,457 41,429 39,457 41,429 5 40,607 5.13%
1999-06-29 0 0.039 0.039 0.043 0.039 0.044 14,640,000 612,885 0.0419 38,470 38,470 42,416 38,470 43,402 15 41,295 2.63%
1999-06-28 0 0.038 0.037 0.039 0.037 0.038 1,830,000 68,510 0.0374 37,484 36,497 38,470 36,497 37,484 2 36,929 -2.56%
1999-06-25 0 0.039 0.038 0.040 0.039 0.040 1,250,000 49,000 0.0392 38,470 37,484 39,457 38,470 39,457 1 38,667 -2.50%
1999-06-24 0 0.040 0.039 0.040 0.037 0.040 2,510,000 98,100 0.0391 39,457 38,470 39,457 36,497 39,457 3 38,553 2.56%
1999-06-23 0 0.039 0.038 0.040 0.035 0.039 3,500,000 130,780 0.0374 38,470 37,484 39,457 34,525 38,470 4 36,858 -2.50%
1999-06-22 0 0.040 0.038 0.040 - - 0 0 - 39,457 37,484 39,457 - - 0 - -2.44%
1999-06-21 0 0.041 0.038 0.041 0.038 0.041 4,655,000 184,610 0.0397 40,443 37,484 40,443 37,484 40,443 5 39,120 2.50%
1999-06-17 0 0.040 0.039 0.040 0.040 0.044 5,375,000 226,175 0.0421 39,457 38,470 39,457 39,457 43,402 5 41,507 0.00%
1999-06-16 0 0.040 0.039 0.041 0.037 0.041 5,400,000 209,770 0.0388 39,457 38,470 40,443 36,497 40,443 5 38,319 2.56%
1999-06-15 0 0.039 0.037 0.041 0.037 0.041 2,650,000 99,780 0.0377 38,470 36,497 40,443 36,497 40,443 3 37,141 5.41%
1999-06-14 0 0.037 0.036 0.037 0.037 0.040 4,645,000 171,905 0.0370 36,497 35,511 36,497 36,497 39,457 5 36,506 -7.50%
1999-06-11 0 0.040 0.037 0.040 0.033 0.040 3,145,000 123,150 0.0392 39,457 36,497 39,457 32,552 39,457 3 38,625 8.11%
1999-06-10 0 0.037 0.036 0.037 0.037 0.040 5,024,312 190,860 0.0380 36,497 35,511 36,497 36,497 39,457 5 37,471 -9.76%
1999-06-09 0 0.041 0.040 0.041 0.040 0.041 4,284,000 171,420 0.0400 40,443 39,457 40,443 39,457 40,443 4 39,470 5.13%
1999-06-08 0 0.039 0.037 0.039 0.037 0.040 860,000 33,440 0.0389 38,470 36,497 38,470 36,497 39,457 1 38,355 -7.14%
1999-06-07 0 0.042 0.039 0.042 0.040 0.046 2,980,000 129,320 0.0434 41,429 38,470 41,429 39,457 45,375 3 42,806 5.00%
1999-06-04 0 0.040 0.037 0.040 0.040 0.042 2,900,000 119,400 0.0412 39,457 36,497 39,457 39,457 41,429 3 40,613 0.00%
1999-06-03 0 0.040 0.038 0.040 0.040 0.052 1,764,000 73,360 0.0416 39,457 37,484 39,457 39,457 51,294 2 41,022 -2.44%
1999-06-02 0 0.041 0.039 0.041 0.036 0.041 8,710,000 339,960 0.0390 40,443 38,470 40,443 35,511 40,443 9 38,501 5.13%
1999-06-01 0 0.039 0.034 0.039 0.036 0.039 1,850,000 66,750 0.0361 38,470 33,538 38,470 35,511 38,470 2 35,591 8.33%
1999-05-31 0 0.036 0.036 0.039 0.036 0.036 1,400,000 50,400 0.0360 35,511 35,511 38,470 35,511 35,511 1 35,511 -10.00%
1999-05-28 0 0.040 0.035 0.040 - - 0 0 - 39,457 34,525 39,457 - - 0 - -2.44%
1999-05-27 0 0.041 0.038 0.041 0.036 0.044 2,215,000 87,425 0.0395 40,443 37,484 40,443 35,511 43,402 2 38,933 13.89%
1999-05-26 0 0.036 0.035 0.039 0.036 0.036 400,000 14,400 0.0360 35,511 34,525 38,470 35,511 35,511 0 35,511 0.00%
1999-05-25 0 0.036 0.033 0.040 0.036 0.037 1,200,000 44,200 0.0368 35,511 32,552 39,457 35,511 36,497 1 36,333 -2.70%
1999-05-24 0 0.037 0.037 0.041 0.036 0.050 705,000 25,650 0.0364 36,497 36,497 40,443 35,511 49,321 1 35,889 -2.63%
1999-05-21 0 0.038 0.036 0.040 0.037 0.046 5,300,000 225,200 0.0425 37,484 35,511 39,457 36,497 45,375 5 41,913 -11.63%
1999-05-20 0 0.043 0.037 0.043 0.036 0.045 8,160,000 325,555 0.0399 42,416 36,497 42,416 35,511 44,389 8 39,354 19.44%
1999-05-19 0 0.036 0.036 0.039 0.036 0.045 1,895,000 71,570 0.0378 35,511 35,511 38,470 35,511 44,389 2 37,255 -10.00%
1999-05-18 0 0.040 0.040 0.043 0.030 0.043 7,810,000 292,330 0.0374 39,457 39,457 42,416 29,592 42,416 8 36,922 2.56%
1999-05-17 0 0.039 0.032 0.039 0.030 0.039 810,000 27,090 0.0334 38,470 31,565 38,470 29,592 38,470 1 32,990 -2.50%
1999-05-14 0 0.040 0.037 0.040 0.041 0.041 100,000 4,100 0.0410 39,457 36,497 39,457 40,443 40,443 0 40,443 -4.76%
1999-05-13 0 0.042 0.040 0.042 0.040 0.044 1,700,000 72,300 0.0425 41,429 39,457 41,429 39,457 43,402 2 41,952 0.00%
1999-05-12 0 0.042 0.040 0.042 0.042 0.045 3,990,000 174,920 0.0438 41,429 39,457 41,429 41,429 44,389 4 43,244 13.51%
1999-05-11 0 0.037 0.035 0.038 0.036 0.037 800,000 29,300 0.0366 36,497 34,525 37,484 35,511 36,497 1 36,127 0.00%
1999-05-10 0 0.037 0.032 0.037 0.029 0.038 7,600,000 250,875 0.0330 36,497 31,565 36,497 28,606 37,484 8 32,561 -5.13%
1999-05-07 0 0.039 0.035 0.039 0.039 0.048 5,530,000 233,840 0.0423 38,470 34,525 38,470 38,470 47,348 6 41,711 -17.02%
1999-05-06 0 0.047 0.047 0.048 0.040 0.050 34,815,000 1,608,360 0.0462 46,361 46,361 47,348 39,457 49,321 35 45,570 14.63%
1999-05-05 0 0.041 0.041 0.043 0.039 0.044 17,125,000 698,480 0.0408 40,443 40,443 42,416 38,470 43,402 17 40,233 5.13%
1999-05-04 0 0.039 0.036 0.039 0.034 0.040 3,750,000 134,990 0.0360 38,470 35,511 38,470 33,538 39,457 4 35,508 -2.50%
1999-05-03 0 0.040 0.037 0.042 0.029 0.040 6,010,000 224,100 0.0373 39,457 36,497 41,429 28,606 39,457 6 36,781 42.86%
1999-04-30 0 0.028 0.028 0.033 0.027 0.027 50,000 1,350 0.0270 27,620 27,620 32,552 26,633 26,633 0 26,633 -9.68%
1999-04-29 0 0.031 0.027 0.033 - - 0 0 - 30,579 26,633 32,552 - - 0 - 0.00%
1999-04-28 0 0.031 0.031 0.034 0.029 0.030 4,625,000 138,750 0.0300 30,579 30,579 33,538 28,606 29,592 5 29,592 3.33%
1999-04-27 0 0.030 0.024 0.031 - - 400,000 11,200 0.0280 29,592 23,674 30,579 - - 0 27,620 0.00%
1999-04-26 0 0.030 0.030 0.031 0.026 0.027 320,000 8,520 0.0266 29,592 29,592 30,579 25,647 26,633 0 26,263 3.45%
1999-04-23 0 0.029 0.026 0.032 0.029 0.029 1,000,000 29,000 0.0290 28,606 25,647 31,565 28,606 28,606 1 28,606 -12.12%
1999-04-22 0 0.033 0.030 0.033 0.026 0.037 7,920,000 238,160 0.0301 32,552 29,592 32,552 25,647 36,497 8 29,662 6.45%
1999-04-21 0 0.031 0.031 0.035 0.022 0.031 7,110,000 181,210 0.0255 30,579 30,579 34,525 21,701 30,579 7 25,140 10.71%
1999-04-20 0 0.028 0.022 0.028 0.031 0.032 320,000 9,940 0.0311 27,620 21,701 27,620 30,579 31,565 0 30,641 0.00%
1999-04-19 0 0.028 0.025 0.028 0.023 0.028 3,230,000 83,280 0.0258 27,620 24,660 27,620 22,688 27,620 3 25,433 21.74%
1999-04-16 0 0.023 0.022 0.023 0.024 0.026 1,400,000 35,600 0.0254 22,688 21,701 22,688 23,674 25,647 1 25,083 9.52%
1999-04-15 0 0.021 0.020 0.021 0.020 0.021 1,210,000 25,110 0.0208 20,715 19,728 20,715 19,728 20,715 1 20,470 5.00%
1999-04-14 0 0.020 0.019 0.022 - - 0 0 - 19,728 18,742 21,701 - - 0 - 0.00%
1999-04-13 0 0.020 0.019 0.022 - - 0 0 - 19,728 18,742 21,701 - - 0 - 0.00%
1999-04-12 0 0.020 0.018 0.022 - - 0 0 - 19,728 17,755 21,701 - - 0 - 0.00%
1999-04-09 0 0.020 0.018 - - - 0 0 - 19,728 17,755 - - - 0 - 0.00%
1999-04-08 0 0.020 0.020 0.022 0.020 0.020 1,500,000 30,000 0.0200 19,728 19,728 21,701 19,728 19,728 2 19,728 11.11%
1999-04-07 0 0.018 0.018 - 0.018 0.022 905,000 18,270 0.0202 17,755 17,755 - 17,755 21,701 1 19,914 -10.00%
1999-04-01 0 0.020 0.020 - - - 0 0 - 19,728 19,728 - - - 0 - 0.00%
1999-03-31 0 0.020 0.020 0.027 0.020 0.020 1,600,000 32,000 0.0200 19,728 19,728 26,633 19,728 19,728 2 19,728 -25.93%
1999-03-30 0 0.027 0.020 0.027 - - 0 0 - 26,633 19,728 26,633 - - 0 - 0.00%
1999-03-29 0 0.027 - 0.030 - - 0 0 - 26,633 - 29,592 - - 0 - 0.00%
1999-03-26 0 0.027 0.021 0.027 - - 0 0 - 26,633 20,715 26,633 - - 0 - -3.57%
1999-03-25 0 0.028 0.022 0.028 0.028 0.028 100,000 2,800 0.0280 27,620 21,701 27,620 27,620 27,620 0 27,620 0.00%
1999-03-24 0 0.028 0.022 0.029 0.021 0.028 300,000 6,750 0.0225 27,620 21,701 28,606 20,715 27,620 0 22,194 40.00%
1999-03-23 0 0.020 0.020 - - - 0 0 - 19,728 19,728 - - - 0 - 0.00%
1999-03-22 0 0.020 0.017 0.026 0.020 0.024 900,000 20,000 0.0222 19,728 16,769 25,647 19,728 23,674 1 21,920 -9.09%
1999-03-19 0 0.022 0.018 0.025 0.022 0.022 250,000 5,500 0.0220 21,701 17,755 24,660 21,701 21,701 0 21,701 -8.33%
1999-03-18 0 0.024 0.020 0.024 0.020 0.024 400,000 8,800 0.0220 23,674 19,728 23,674 19,728 23,674 0 21,701 0.00%
1999-03-17 0 0.024 0.018 0.024 0.022 0.024 2,000,000 46,260 0.0231 23,674 17,755 23,674 21,701 23,674 2 22,816 9.09%
1999-03-16 0 0.022 0.017 0.022 - - 0 0 - 21,701 16,769 21,701 - - 0 - 0.00%
1999-03-15 0 0.022 0.019 0.022 - - 0 0 - 21,701 18,742 21,701 - - 0 - 0.00%
1999-03-12 0 0.022 0.022 - 0.017 0.020 1,670,000 29,890 0.0179 21,701 21,701 - 16,769 19,728 2 17,655 15.79%
1999-03-11 0 0.019 0.014 0.019 - - 0 0 - 18,742 13,810 18,742 - - 0 - 0.00%
1999-03-10 0 0.019 0.016 0.020 - - 0 0 - 18,742 15,783 19,728 - - 0 - 0.00%
1999-03-09 0 0.019 0.015 0.019 - - 0 0 - 18,742 14,796 18,742 - - 0 - 0.00%
1999-03-08 0 0.019 0.016 0.019 - - 0 0 - 18,742 15,783 18,742 - - 0 - 0.00%
1999-03-05 0 0.019 0.018 0.019 0.019 0.019 200,000 3,800 0.0190 18,742 17,755 18,742 18,742 18,742 0 18,742 5.56%
1999-03-04 0 0.018 0.018 0.019 0.018 0.018 1,800,000 32,400 0.0180 17,755 17,755 18,742 17,755 17,755 2 17,755 -5.26%
1999-03-03 0 0.019 0.016 0.020 0.015 0.019 3,280,000 55,200 0.0168 18,742 15,783 19,728 14,796 18,742 3 16,601 0.00%
1999-03-02 0 0.019 0.017 0.019 0.019 0.019 990,000 18,810 0.0190 18,742 16,769 18,742 18,742 18,742 1 18,742 18.75%
1999-03-01 0 0.016 0.016 0.020 - - 0 0 - 15,783 15,783 19,728 - - 0 - 0.00%
1999-02-26 0 0.016 0.016 0.020 0.015 0.015 90,000 1,350 0.0150 15,783 15,783 19,728 14,796 14,796 0 14,796 0.00%
1999-02-25 0 0.016 0.015 0.020 - - 0 0 - 15,783 14,796 19,728 - - 0 - 0.00%
1999-02-24 0 0.016 0.016 0.020 - - 0 0 - 15,783 15,783 19,728 - - 0 - 0.00%
1999-02-23 0 0.016 0.016 0.020 - - 0 0 - 15,783 15,783 19,728 - - 0 - 0.00%
1999-02-22 0 0.016 0.015 0.020 - - 0 0 - 15,783 14,796 19,728 - - 0 - 0.00%
1999-02-19 0 0.016 0.016 0.020 0.016 0.017 1,000,000 16,500 0.0165 15,783 15,783 19,728 15,783 16,769 1 16,276 -20.00%
1999-02-15 0 0.020 0.017 0.021 0.020 0.020 325,000 6,500 0.0200 19,728 16,769 20,715 19,728 19,728 0 19,728 -4.76%
1999-02-12 0 0.021 0.016 0.021 0.016 0.021 2,505,000 47,105 0.0188 20,715 15,783 20,715 15,783 20,715 3 18,549 5.00%
1999-02-11 0 0.020 0.018 0.024 - - 0 0 - 19,728 17,755 23,674 - - 0 - 0.00%
1999-02-10 0 0.020 0.016 - - - 0 0 - 19,728 15,783 - - - 0 - 0.00%
1999-02-09 0 0.020 0.016 0.025 0.020 0.020 1,000,000 20,000 0.0200 19,728 15,783 24,660 19,728 19,728 1 19,728 0.00%
1999-02-08 0 0.020 0.020 - 0.020 0.020 2,510,000 50,200 0.0200 19,728 19,728 - 19,728 19,728 3 19,728 0.00%
1999-02-05 0 0.020 0.014 0.020 - - 0 0 - 19,728 13,810 19,728 - - 0 - 0.00%
1999-02-04 0 0.020 0.016 0.025 - - 6,640,000 132,800 0.0200 19,728 15,783 24,660 - - 7 19,728 0.00%
1999-02-03 0 0.020 0.019 0.024 0.019 0.020 540,000 10,660 0.0197 19,728 18,742 23,674 18,742 19,728 1 19,473 17.65%
1999-02-02 0 0.017 0.015 0.021 - - 0 0 - 16,769 14,796 20,715 - - 0 - 0.00%
1999-02-01 0 0.017 0.014 - - - 0 0 - 16,769 13,810 - - - 0 - 0.00%
1999-01-29 0 0.017 0.016 0.021 - - 0 0 - 16,769 15,783 20,715 - - 0 - 0.00%
1999-01-28 0 0.017 0.017 0.020 0.016 0.016 140,000 2,240 0.0160 16,769 16,769 19,728 15,783 15,783 0 15,783 -15.00%
1999-01-27 0 0.020 0.019 0.022 0.020 0.020 220,000 4,400 0.0200 19,728 18,742 21,701 19,728 19,728 0 19,728 11.11%
1999-01-26 0 0.018 0.014 0.020 - - 0 0 - 17,755 13,810 19,728 - - 0 - 0.00%
1999-01-25 0 0.018 0.018 0.022 0.018 0.018 900,000 16,200 0.0180 17,755 17,755 21,701 17,755 17,755 1 17,755 -5.26%
1999-01-22 0 0.019 0.019 - 0.019 0.020 300,000 5,800 0.0193 18,742 18,742 - 18,742 19,728 0 19,071 -9.52%
1999-01-21 0 0.021 0.021 0.024 - - 0 0 - 20,715 20,715 23,674 - - 0 - 5.00%
1999-01-20 0 0.020 0.020 0.024 0.020 0.025 1,655,000 35,000 0.0211 19,728 19,728 23,674 19,728 24,660 2 20,861 -20.00%
1999-01-19 0 0.025 0.020 0.026 - - 0 0 - 24,660 19,728 25,647 - - 0 - 0.00%
1999-01-18 0 0.025 - 0.025 - - 0 0 - 24,660 - 24,660 - - 0 - 0.00%
1999-01-15 0 0.025 0.021 0.028 - - 0 0 - 24,660 20,715 27,620 - - 0 - 0.00%
1999-01-14 0 0.025 0.020 0.025 0.025 0.025 350,000 8,750 0.0250 24,660 19,728 24,660 24,660 24,660 0 24,660 4.17%
1999-01-13 0 0.024 0.020 0.024 0.024 0.024 1,710,000 41,040 0.0240 23,674 19,728 23,674 23,674 23,674 2 23,674 14.29%
1999-01-12 0 0.021 0.021 0.022 0.020 0.022 555,000 12,100 0.0218 20,715 20,715 21,701 19,728 21,701 1 21,506 5.00%
1999-01-11 0 0.020 0.019 0.024 0.018 0.022 6,700,000 132,380 0.0198 19,728 18,742 23,674 17,755 21,701 7 19,490 -9.09%
1999-01-08 0 0.022 0.022 0.026 0.022 0.022 260,000 5,720 0.0220 21,701 21,701 25,647 21,701 21,701 0 21,701 -21.43%
1999-01-07 0 0.028 0.028 - 0.025 0.028 2,305,000 60,400 0.0262 27,620 27,620 - 24,660 27,620 2 25,848 0.00%
1999-01-06 0 0.028 - 0.032 - - 0 0 - 27,620 - 31,565 - - 0 - 0.00%
1999-01-05 0 0.028 0.025 0.028 - - 0 0 - 27,620 24,660 27,620 - - 0 - 0.00%
1999-01-04 0 0.028 0.026 0.028 - - 0 0 - 27,620 25,647 27,620 - - 0 - -6.67%
1998-12-31 0 0.030 - 0.030 - - 0 0 - 29,592 - 29,592 - - 0 - 0.00%
1998-12-30 0 0.030 - 0.030 - - 600,000 18,000 0.0300 29,592 - 29,592 - - 1 29,592 0.00%
1998-12-29 0 0.030 0.026 0.030 0.033 0.034 200,000 6,650 0.0333 29,592 25,647 29,592 32,552 33,538 0 32,798 -6.25%
1998-12-28 0 0.032 - 0.034 - - 0 0 - 31,565 - 33,538 - - 0 - 0.00%
1998-12-24 0 0.032 0.032 - - - 0 0 - 31,565 31,565 - - - 0 - 3.23%
1998-12-23 0 0.031 0.025 0.032 0.026 0.031 4,500,000 137,000 0.0304 30,579 24,660 31,565 25,647 30,579 5 30,031 6.90%
1998-12-22 0 0.029 - 0.035 0.029 0.030 600,000 17,640 0.0294 28,606 - 34,525 28,606 29,592 1 29,001 -9.38%
1998-12-21 0 0.032 - 0.032 - - 0 0 - 31,565 - 31,565 - - 0 - -5.88%
1998-12-18 0 0.034 - 0.034 - - 0 0 - 33,538 - 33,538 - - 0 - 0.00%
1998-12-17 0 0.034 0.026 0.034 - - 0 0 - 33,538 25,647 33,538 - - 0 - 0.00%
1998-12-16 0 0.034 0.025 0.034 0.026 0.034 170,000 4,740 0.0279 33,538 24,660 33,538 25,647 33,538 0 27,504 13.33%
1998-12-15 0 0.030 0.030 - - - 0 0 - 29,592 29,592 - - - 0 - 11.11%
1998-12-14 0 0.027 0.026 0.030 - - 0 0 - 26,633 25,647 29,592 - - 0 - 0.00%
1998-12-11 0 0.027 0.027 0.034 0.027 0.034 1,803,000 54,375 0.0302 26,633 26,633 33,538 26,633 33,538 2 29,748 -20.59%
1998-12-10 0 0.034 - 0.038 - - 0 0 - 33,538 - 37,484 - - 0 - 0.00%
1998-12-09 0 0.034 0.031 0.034 0.031 0.034 4,380,000 148,125 0.0338 33,538 30,579 33,538 30,579 33,538 4 33,359 0.00%
1998-12-08 0 0.034 - 0.034 - - 0 0 - 33,538 - 33,538 - - 0 - -2.86%
1998-12-07 0 0.035 0.029 0.035 0.036 0.040 565,000 20,600 0.0365 34,525 28,606 34,525 35,511 39,457 1 35,965 6.06%
1998-12-04 0 0.033 0.025 0.034 0.033 0.033 130,000 4,290 0.0330 32,552 24,660 33,538 32,552 32,552 0 32,552 10.00%
1998-12-03 0 0.030 0.027 0.034 - - 0 0 - 29,592 26,633 33,538 - - 0 - 0.00%
1998-12-02 0 0.030 0.030 - 0.026 0.027 635,000 17,110 0.0269 29,592 29,592 - 25,647 26,633 1 26,579 0.00%
1998-12-01 0 0.030 - 0.030 0.034 0.034 100,000 3,400 0.0340 29,592 - 29,592 33,538 33,538 0 33,538 0.00%
1998-11-30 0 0.030 0.029 0.030 0.033 0.035 120,000 4,000 0.0333 29,592 28,606 29,592 32,552 34,525 0 32,880 -21.05%
1998-11-27 0 0.038 - 0.038 - - 0 0 - 37,484 - 37,484 - - 0 - -2.56%
1998-11-26 0 0.039 - 0.039 0.035 0.039 1,100,000 38,900 0.0354 38,470 - 38,470 34,525 38,470 1 34,883 11.43%
1998-11-25 0 0.035 - 0.038 0.035 0.035 1,100,000 38,500 0.0350 34,525 - 37,484 34,525 34,525 1 34,525 -2.78%
1998-11-24 0 0.036 0.036 0.037 0.036 0.042 2,950,000 109,320 0.0371 35,511 35,511 36,497 35,511 41,429 3 36,554 -5.26%
1998-11-23 0 0.038 0.036 0.038 0.035 0.040 3,350,000 123,425 0.0368 37,484 35,511 37,484 34,525 39,457 3 36,343 0.00%
1998-11-20 0 0.038 0.036 0.038 0.034 0.040 9,011,000 335,765 0.0373 37,484 35,511 37,484 33,538 39,457 9 36,755 8.57%
1998-11-19 0 0.035 0.032 0.035 0.034 0.035 2,850,000 96,950 0.0340 34,525 31,565 34,525 33,538 34,525 3 33,555 6.06%
1998-11-18 0 0.033 0.031 0.033 0.035 0.035 7,030,000 232,090 0.0330 32,552 30,579 32,552 34,525 34,525 7 32,566 0.00%
1998-11-17 0 0.033 0.030 0.036 0.029 0.033 1,870,000 58,130 0.0311 32,552 29,592 35,511 28,606 32,552 2 30,663 3.12%
1998-11-16 0 0.032 0.029 0.032 - - 0 0 - 31,565 28,606 31,565 - - 0 - 0.00%
1998-11-13 0 0.032 0.030 0.032 0.030 0.032 3,295,000 100,940 0.0306 31,565 29,592 31,565 29,592 31,565 3 30,218 14.29%
1998-11-12 0 0.028 0.025 0.034 - - 1,175,000 32,900 0.0280 27,620 24,660 33,538 - - 1 27,620 0.00%
1998-11-11 0 0.028 0.027 0.030 - - 2,000,000 56,000 0.0280 27,620 26,633 29,592 - - 2 27,620 0.00%
1998-11-10 0 0.028 - 0.031 - - 0 0 - 27,620 - 30,579 - - 0 - 0.00%
1998-11-09 0 0.028 0.028 0.030 0.028 0.029 3,620,000 101,860 0.0281 27,620 27,620 29,592 27,620 28,606 4 27,756 7.69%
1998-11-06 0 0.026 0.026 0.029 0.026 0.030 8,815,000 243,190 0.0276 25,647 25,647 28,606 25,647 29,592 9 27,213 -18.75%
1998-11-05 0 0.032 0.028 0.032 0.027 0.032 1,790,000 52,135 0.0291 31,565 27,620 31,565 26,633 31,565 2 28,730 6.67%
1998-11-04 0 0.030 0.030 0.035 0.027 0.035 10,520,000 315,450 0.0300 29,592 29,592 34,525 26,633 34,525 11 29,578 0.00%
1998-11-03 0 0.030 0.028 0.030 0.028 0.030 15,260,000 431,680 0.0283 29,592 27,620 29,592 27,620 29,592 15 27,904 3.45%
1998-11-02 0 0.029 0.027 0.029 0.029 0.031 1,400,000 42,600 0.0304 28,606 26,633 28,606 28,606 30,579 1 30,015 26.09%
1998-10-30 0 0.023 0.022 0.029 0.023 0.023 500,000 11,500 0.0230 22,688 21,701 28,606 22,688 22,688 1 22,688 -11.54%
1998-10-29 0 0.026 0.022 0.027 - - 4,000,000 100,000 0.0250 25,647 21,701 26,633 - - 4 24,660 0.00%
1998-10-27 0 0.026 0.022 0.026 0.020 0.030 730,000 16,500 0.0226 25,647 21,701 25,647 19,728 29,592 1 22,296 0.00%
1998-10-26 0 0.026 - 0.026 - - 3,100,000 77,500 0.0250 25,647 - 25,647 - - 3 24,660 0.00%
1998-10-23 0 0.026 - 0.026 - - 4,000,000 104,000 0.0260 25,647 - 25,647 - - 4 25,647 0.00%
1998-10-22 0 0.026 - 0.027 - - 0 0 - 25,647 - 26,633 - - 0 - 0.00%
1998-10-21 0 0.026 0.022 0.027 0.026 0.028 440,000 11,920 0.0271 25,647 21,701 26,633 25,647 27,620 0 26,723 -3.70%
1998-10-20 0 0.027 0.025 0.029 0.025 0.029 5,360,000 144,720 0.0270 26,633 24,660 28,606 24,660 28,606 5 26,633 8.00%
1998-10-19 0 0.025 0.023 0.025 - - 4,000,000 96,000 0.0240 24,660 22,688 24,660 - - 4 23,674 0.00%
1998-10-16 0 0.025 0.023 0.027 - - 0 0 - 24,660 22,688 26,633 - - 0 - 0.00%
1998-10-15 0 0.025 0.025 0.027 0.024 0.027 3,040,000 77,120 0.0254 24,660 24,660 26,633 23,674 26,633 3 25,024 -3.85%
1998-10-14 0 0.026 0.024 0.026 0.020 0.026 10,680,000 259,785 0.0243 25,647 23,674 25,647 19,728 25,647 11 23,994 18.18%
1998-10-13 0 0.022 0.021 0.024 0.022 0.024 7,000,000 156,000 0.0223 21,701 20,715 23,674 21,701 23,674 7 21,983 -15.38%
1998-10-12 0 0.026 0.022 0.027 0.020 0.026 1,450,000 35,250 0.0243 25,647 21,701 26,633 19,728 25,647 1 23,980 30.00%
1998-10-09 0 0.020 0.020 0.024 0.020 0.020 1,100,000 22,000 0.0200 19,728 19,728 23,674 19,728 19,728 1 19,728 -9.09%
1998-10-08 0 0.022 0.020 0.024 0.022 0.022 6,000,000 132,000 0.0220 21,701 19,728 23,674 21,701 21,701 6 21,701 0.00%
1998-10-07 0 0.022 0.020 0.024 0.020 0.022 5,700,000 125,000 0.0219 21,701 19,728 23,674 19,728 21,701 6 21,632 -4.35%
1998-10-05 0 0.023 - 0.023 0.023 0.023 55,000 1,265 0.0230 22,688 - 22,688 22,688 22,688 0 22,688 4.55%
1998-09-30 0 0.022 0.020 0.023 0.020 0.022 2,500,000 53,500 0.0214 21,701 19,728 22,688 19,728 21,701 3 21,109 10.00%
1998-09-29 0 0.020 0.015 0.021 0.016 0.020 5,000,000 98,000 0.0196 19,728 14,796 20,715 15,783 19,728 5 19,334 -9.09%
1998-09-28 0 0.022 0.020 0.022 0.020 0.025 2,000,000 45,600 0.0228 21,701 19,728 21,701 19,728 24,660 2 22,490 0.00%
1998-09-25 0 0.022 0.022 - - - 0 0 - 21,701 21,701 - - - 0 - 15.79%
1998-09-24 0 0.019 0.016 0.023 - - 0 0 - 18,742 15,783 22,688 - - 0 - 0.00%
1998-09-23 0 0.019 0.017 0.023 - - 0 0 - 18,742 16,769 22,688 - - 0 - 0.00%
1998-09-22 0 0.019 0.019 0.023 0.019 0.019 6,270,000 125,230 0.0200 18,742 18,742 22,688 18,742 18,742 6 19,702 -5.00%
1998-09-21 0 0.020 0.020 0.024 0.020 0.020 4,440,000 88,800 0.0200 19,728 19,728 23,674 19,728 19,728 5 19,728 -9.09%
1998-09-18 0 0.022 0.020 0.024 - - 0 0 - 21,701 19,728 23,674 - - 0 - 0.00%
1998-09-17 0 0.022 0.021 0.022 0.022 0.027 4,535,000 103,945 0.0229 21,701 20,715 21,701 21,701 26,633 5 22,609 0.00%
1998-09-16 0 0.022 0.022 0.026 - - 0 0 - 21,701 21,701 25,647 - - 0 - 0.00%
1998-09-15 0 0.022 0.022 0.027 0.022 0.028 4,565,000 118,625 0.0260 21,701 21,701 26,633 21,701 27,620 5 25,633 0.00%
1998-09-14 0 0.022 0.022 0.025 0.022 0.022 1,950,000 42,900 0.0220 21,701 21,701 24,660 21,701 21,701 2 21,701 22.22%
1998-09-11 0 0.018 0.018 0.021 0.017 0.017 165,000 2,805 0.0170 17,755 17,755 20,715 16,769 16,769 0 16,769 -10.00%
1998-09-10 0 0.020 0.017 0.023 0.020 0.021 5,695,000 116,595 0.0205 19,728 16,769 22,688 19,728 20,715 6 20,195 -4.76%
1998-09-09 0 0.021 0.018 0.022 - - 0 0 - 20,715 17,755 21,701 - - 0 - 0.00%
1998-09-08 0 0.021 0.018 0.021 0.018 0.023 4,400,000 93,470 0.0212 20,715 17,755 20,715 17,755 22,688 4 20,955 31.25%
1998-09-07 0 0.016 0.016 - - - 0 0 - 15,783 15,783 - - - 0 - 14.29%
1998-09-04 0 0.014 0.014 0.018 0.013 0.013 160,000 2,080 0.0130 13,810 13,810 17,755 12,823 12,823 0 12,823 -17.65%
1998-09-03 0 0.017 0.013 0.021 0.017 0.017 100,000 1,700 0.0170 16,769 12,823 20,715 16,769 16,769 0 16,769 0.00%
1998-09-02 0 0.017 0.013 0.018 0.017 0.017 2,400,000 40,800 0.0170 16,769 12,823 17,755 16,769 16,769 2 16,769 13.33%
1998-09-01 0 0.015 0.015 0.017 0.015 0.017 6,480,000 110,140 0.0170 14,796 14,796 16,769 14,796 16,769 7 16,766 7.14%
1998-08-31 0 0.014 0.014 0.017 0.012 0.017 3,350,000 55,650 0.0166 13,810 13,810 16,769 11,837 16,769 3 16,386 -6.67%
1998-08-28 0 0.015 0.015 0.017 0.013 0.013 80,000 1,040 0.0130 14,796 14,796 16,769 12,823 12,823 0 12,823 -11.76%
1998-08-27 0 0.017 0.015 0.020 - - 0 0 - 16,769 14,796 19,728 - - 0 - 0.00%
1998-08-26 0 0.017 0.014 0.020 0.017 0.017 500,000 8,500 0.0170 16,769 13,810 19,728 16,769 16,769 1 16,769 0.00%
1998-08-25 0 0.017 0.016 0.018 0.017 0.018 1,220,000 21,390 0.0175 16,769 15,783 17,755 16,769 17,755 1 17,295 -5.56%
1998-08-24 0 0.018 0.013 0.019 0.018 0.018 100,000 1,800 0.0180 17,755 12,823 18,742 17,755 17,755 0 17,755 -5.26%
1998-08-21 0 0.019 0.018 0.019 0.019 0.019 2,600,000 49,400 0.0190 18,742 17,755 18,742 18,742 18,742 3 18,742 5.56%
1998-08-20 0 0.018 0.016 0.020 - - 3,000,000 54,000 0.0180 17,755 15,783 19,728 - - 3 17,755 0.00%
1998-08-19 0 0.018 0.016 0.020 0.018 0.019 5,200,000 97,600 0.0188 17,755 15,783 19,728 17,755 18,742 5 18,514 0.00%
1998-08-18 0 0.018 0.016 0.020 - - 0 0 - 17,755 15,783 19,728 - - 0 - 0.00%
1998-08-14 0 0.018 0.015 0.021 - - 0 0 - 17,755 14,796 20,715 - - 0 - 0.00%
1998-08-13 0 0.018 0.017 0.022 - - 0 0 - 17,755 16,769 21,701 - - 0 - 0.00%
1998-08-12 0 0.018 0.015 0.018 0.018 0.018 400,000 7,200 0.0180 17,755 14,796 17,755 17,755 17,755 0 17,755 20.00%
1998-08-11 0 0.015 0.015 0.018 0.015 0.015 5,200,000 93,000 0.0179 14,796 14,796 17,755 14,796 14,796 5 17,642 -16.67%
1998-08-10 0 0.018 0.013 0.022 - - 0 0 - 17,755 12,823 21,701 - - 0 - 0.00%
1998-08-07 0 0.018 0.014 0.024 - - 0 0 - 17,755 13,810 23,674 - - 0 - 0.00%
1998-08-06 0 0.018 0.014 0.022 - - 0 0 - 17,755 13,810 21,701 - - 0 - 0.00%
1998-08-05 0 0.018 0.014 - - - 2,000,000 36,000 0.0180 17,755 13,810 - - - 2 17,755 0.00%
1998-08-04 0 0.018 0.014 0.022 - - 2,000,000 40,000 0.0200 17,755 13,810 21,701 - - 2 19,728 0.00%
1998-08-03 0 0.018 0.016 0.021 - - 5,600,000 100,800 0.0180 17,755 15,783 20,715 - - 6 17,755 0.00%
1998-07-31 0 0.018 0.018 - - - 0 0 - 17,755 17,755 - - - 0 - 0.00%
1998-07-30 0 0.018 0.018 - 0.018 0.018 1,300,000 23,400 0.0180 17,755 17,755 - 17,755 17,755 1 17,755 0.00%
1998-07-29 0 0.018 0.018 0.020 0.018 0.018 80,000 1,440 0.0180 17,755 17,755 19,728 17,755 17,755 0 17,755 0.00%
1998-07-28 0 0.018 0.018 0.021 0.018 0.018 60,000 1,080 0.0180 17,755 17,755 20,715 17,755 17,755 0 17,755 0.00%
1998-07-27 0 0.018 0.018 0.026 0.018 0.018 525,000 9,450 0.0180 17,755 17,755 25,647 17,755 17,755 1 17,755 -18.18%
1998-07-24 0 0.022 0.016 0.025 0.022 0.022 1,600,000 35,200 0.0220 21,701 15,783 24,660 21,701 21,701 2 21,701 0.00%
1998-07-23 0 0.022 0.021 0.024 0.022 0.022 600,000 13,200 0.0220 21,701 20,715 23,674 21,701 21,701 1 21,701 0.00%
1998-07-22 0 0.022 - 0.023 0.021 0.022 600,000 13,100 0.0218 21,701 - 22,688 20,715 21,701 1 21,537 -8.33%
1998-07-21 0 0.024 0.022 0.026 - - 0 0 - 23,674 21,701 25,647 - - 0 - 0.00%
1998-07-20 0 0.024 0.022 0.026 0.024 0.024 1,200,000 28,800 0.0240 23,674 21,701 25,647 23,674 23,674 1 23,674 -11.11%
1998-07-17 0 0.027 0.023 0.027 0.022 0.027 1,305,000 29,735 0.0228 26,633 22,688 26,633 21,701 26,633 1 22,476 3.85%
1998-07-16 0 0.026 0.023 0.028 0.026 0.026 1,400,000 36,400 0.0260 25,647 22,688 27,620 25,647 25,647 1 25,647 0.00%
1998-07-15 0 0.026 0.026 0.027 0.025 0.026 950,000 24,450 0.0257 25,647 25,647 26,633 24,660 25,647 1 25,387 18.18%
1998-07-14 0 0.022 0.022 0.027 0.022 0.022 430,000 9,460 0.0220 21,701 21,701 26,633 21,701 21,701 0 21,701 -4.35%
1998-07-13 0 0.023 0.021 0.023 0.025 0.025 70,000 1,750 0.0250 22,688 20,715 22,688 24,660 24,660 0 24,660 -8.00%
1998-07-10 0 0.025 0.025 0.027 0.025 0.027 1,100,000 28,700 0.0261 24,660 24,660 26,633 24,660 26,633 1 25,736 -3.85%
1998-07-09 0 0.026 0.025 0.027 0.026 0.028 3,500,000 95,000 0.0271 25,647 24,660 26,633 25,647 27,620 4 26,774 4.00%
1998-07-08 0 0.025 0.025 0.027 0.020 0.025 3,850,000 91,550 0.0238 24,660 24,660 26,633 19,728 24,660 4 23,456 -10.71%
1998-07-07 0 0.028 0.024 0.029 0.028 0.028 300,000 8,400 0.0280 27,620 23,674 28,606 27,620 27,620 0 27,620 12.00%
1998-07-06 0 0.025 0.025 - 0.020 0.025 1,955,000 43,300 0.0221 24,660 24,660 - 19,728 24,660 2 21,847 -3.85%
1998-07-03 0 0.026 0.026 0.029 0.026 0.026 300,000 7,800 0.0260 25,647 25,647 28,606 25,647 25,647 0 25,647 -10.34%
1998-07-02 0 0.029 0.025 0.029 0.029 0.029 300,000 8,700 0.0290 28,606 24,660 28,606 28,606 28,606 0 28,606 3.57%
1998-06-30 0 0.028 0.028 0.030 0.028 0.028 720,000 20,160 0.0280 27,620 27,620 29,592 27,620 27,620 1 27,620 -6.67%
1998-06-29 0 0.030 0.027 0.030 0.030 0.030 100,000 3,000 0.0300 29,592 26,633 29,592 29,592 29,592 0 29,592 7.14%
1998-06-26 0 0.028 0.025 0.031 - - 0 0 - 27,620 24,660 30,579 - - 0 - 3.70%
1998-06-25 0 0.027 0.027 0.030 0.027 0.027 1,775,000 49,125 0.0277 26,633 26,633 29,592 26,633 26,633 2 27,300 -12.90%
1998-06-24 0 0.031 - 0.031 0.030 0.031 2,650,000 79,730 0.0301 30,579 - 30,579 29,592 30,579 3 29,678 -3.13%
1998-06-23 0 0.032 0.028 0.032 0.032 0.032 2,000,000 64,000 0.0320 31,565 27,620 31,565 31,565 31,565 2 31,565 3.23%
1998-06-22 0 0.031 0.028 0.031 0.029 0.032 2,015,000 63,200 0.0314 30,579 27,620 30,579 28,606 31,565 2 30,939 6.90%
1998-06-19 0 0.029 0.029 0.033 0.029 0.033 500,000 14,540 0.0291 28,606 28,606 32,552 28,606 32,552 1 28,685 -9.38%
1998-06-18 0 0.032 0.030 0.032 0.030 0.032 2,210,000 67,720 0.0306 31,565 29,592 31,565 29,592 31,565 2 30,226 6.67%
1998-06-17 0 0.030 0.030 0.033 0.030 0.031 2,650,000 79,550 0.0300 29,592 29,592 32,552 29,592 30,579 3 29,611 0.00%
1998-06-16 0 0.030 0.024 0.033 0.030 0.031 2,100,000 63,200 0.0301 29,592 23,674 32,552 29,592 30,579 2 29,686 -11.76%
1998-06-15 0 0.034 0.030 0.034 0.030 0.034 3,150,000 98,150 0.0312 33,538 29,592 33,538 29,592 33,538 3 30,735 -2.86%
1998-06-12 0 0.035 0.032 0.036 0.031 0.036 3,600,000 118,650 0.0330 34,525 31,565 35,511 30,579 35,511 4 32,511 2.94%
1998-06-11 0 0.034 0.030 0.034 0.034 0.034 120,000 4,080 0.0340 33,538 29,592 33,538 33,538 33,538 0 33,538 -8.11%
1998-06-10 0 0.037 0.030 0.037 0.030 0.037 6,385,000 216,025 0.0338 36,497 29,592 36,497 29,592 36,497 6 33,374 5.71%
1998-06-09 0 0.035 0.035 0.037 0.035 0.037 4,150,000 153,250 0.0369 34,525 34,525 36,497 34,525 36,497 4 36,426 -5.41%
1998-06-08 0 0.037 0.037 0.038 0.037 0.038 5,150,000 194,050 0.0377 36,497 36,497 37,484 36,497 37,484 5 37,168 -2.63%
1998-06-05 0 0.038 0.036 0.038 0.036 0.038 7,282,000 266,490 0.0366 37,484 35,511 37,484 35,511 37,484 7 36,099 5.56%
1998-06-04 0 0.036 0.036 0.037 0.036 0.038 2,580,000 96,430 0.0374 35,511 35,511 36,497 35,511 37,484 3 36,868 -2.70%
1998-06-03 0 0.037 0.036 0.037 0.037 0.038 2,790,000 104,520 0.0375 36,497 35,511 36,497 36,497 37,484 3 36,953 0.00%
1998-06-02 0 0.037 0.035 0.038 0.033 0.038 4,800,000 173,100 0.0361 36,497 34,525 37,484 32,552 37,484 5 35,573 0.00%
1998-06-01 0 0.037 0.037 0.039 0.037 0.039 5,400,000 205,280 0.0380 36,497 36,497 38,470 36,497 38,470 5 37,498 -9.76%
1998-05-29 0 0.041 0.040 0.041 0.039 0.041 2,300,000 91,500 0.0398 40,443 39,457 40,443 38,470 40,443 2 39,242 0.00%
1998-05-28 0 0.041 0.035 0.041 0.039 0.042 10,235,000 408,010 0.0399 40,443 34,525 40,443 38,470 41,429 10 39,323 2.50%
1998-05-27 0 0.040 0.040 0.042 0.040 0.043 7,085,000 290,000 0.0409 39,457 39,457 41,429 39,457 42,416 7 40,375 -11.11%
1998-05-26 0 0.045 0.045 0.046 0.045 0.046 10,945,000 497,780 0.0455 44,389 44,389 45,375 44,389 45,375 11 44,862 -2.17%
1998-05-25 0 0.046 0.044 0.047 0.045 0.047 4,860,000 223,760 0.0460 45,375 43,402 46,361 44,389 46,361 5 45,416 0.00%
1998-05-22 0 0.046 0.044 0.046 0.045 0.047 10,500,000 476,200 0.0454 45,375 43,402 45,375 44,389 46,361 11 44,736 0.00%
1998-05-21 0 0.046 0.043 0.046 0.043 0.046 2,740,000 122,240 0.0446 45,375 42,416 45,375 42,416 45,375 3 44,007 -2.13%
1998-05-20 0 0.047 0.045 0.047 0.042 0.047 12,000,000 535,200 0.0446 46,361 44,389 46,361 41,429 46,361 12 43,994 0.00%
1998-05-19 0 0.047 0.046 0.047 0.046 0.047 13,250,000 616,200 0.0465 46,361 45,375 46,361 45,375 46,361 13 45,874 -2.08%
1998-05-18 0 0.048 0.046 0.048 0.046 0.048 6,495,000 304,490 0.0469 47,348 45,375 47,348 45,375 47,348 7 46,244 2.13%
1998-05-15 0 0.047 0.046 0.048 0.047 0.047 300,000 14,100 0.0470 46,361 45,375 47,348 46,361 46,361 0 46,361 0.00%
1998-05-14 0 0.047 0.046 0.048 0.046 0.049 5,200,000 247,400 0.0476 46,361 45,375 47,348 45,375 48,334 5 46,931 -2.08%
1998-05-13 0 0.048 0.047 0.048 0.048 0.049 7,180,000 349,920 0.0487 47,348 46,361 47,348 47,348 48,334 7 48,073 -4.00%
1998-05-12 0 0.050 0.048 0.050 0.048 0.050 6,180,000 304,240 0.0492 49,321 47,348 49,321 47,348 49,321 6 48,561 0.00%
1998-05-11 0 0.050 0.049 0.051 0.049 0.054 5,230,000 263,520 0.0504 49,321 48,334 50,307 48,334 53,266 5 49,702 -1.96%
1998-05-08 0 0.051 0.050 0.051 0.051 0.054 3,850,000 200,350 0.0520 50,307 49,321 50,307 50,307 53,266 4 51,332 -1.92%
1998-05-07 0 0.052 0.051 0.052 0.050 0.053 4,240,000 218,140 0.0514 51,294 50,307 51,294 49,321 52,280 4 50,749 -2.50%
1998-05-06 0 0.055 0.054 0.056 0.052 0.059 50,435,000 2,846,395 0.0564 52,609 51,652 53,565 49,739 56,435 53 53,983 1.85%
1998-05-05 0 0.054 0.052 0.054 0.050 0.056 31,990,000 1,718,790 0.0537 51,652 49,739 51,652 47,826 53,565 33 51,393 10.20%
1998-05-04 0 0.049 0.048 0.049 0.049 0.049 2,800,000 137,200 0.0490 46,870 45,913 46,870 46,870 46,870 3 46,870 -2.00%
1998-05-01 0 0.050 0.048 0.050 0.049 0.051 4,960,000 247,700 0.0499 47,826 45,913 47,826 46,870 48,783 5 47,768 0.00%
1998-04-30 0 0.050 0.048 0.050 0.049 0.051 7,360,000 366,700 0.0498 47,826 45,913 47,826 46,870 48,783 8 47,657 2.04%
1998-04-29 0 0.049 0.048 0.049 0.048 0.050 9,820,000 481,210 0.0490 46,870 45,913 46,870 45,913 47,826 10 46,873 0.00%
1998-04-28 0 0.049 0.049 0.050 0.048 0.050 22,065,000 1,084,225 0.0491 46,870 46,870 47,826 45,913 47,826 23 47,001 -3.92%
1998-04-27 0 0.051 0.051 0.052 0.051 0.055 13,730,000 728,870 0.0531 48,783 48,783 49,739 48,783 52,609 14 50,778 -7.27%
1998-04-24 0 0.055 0.054 0.055 0.055 0.057 22,200,000 1,239,700 0.0558 52,609 51,652 52,609 52,609 54,522 23 53,415 -5.17%
1998-04-23 0 0.058 0.057 0.058 0.056 0.060 17,360,000 996,780 0.0574 55,478 54,522 55,478 53,565 57,391 18 54,922 -3.33%
1998-04-22 0 0.060 0.059 0.060 0.058 0.061 19,410,000 1,157,990 0.0597 57,391 56,435 57,391 55,478 58,348 20 57,066 0.00%
1998-04-21 0 0.060 0.059 0.060 0.059 0.062 33,650,000 2,039,040 0.0606 57,391 56,435 57,391 56,435 59,304 35 57,961 -1.64%
1998-04-20 0 0.061 0.060 0.061 0.060 0.064 26,850,000 1,633,800 0.0608 58,348 57,391 58,348 57,391 61,218 28 58,204 0.00%
1998-04-17 0 0.061 0.060 0.061 0.058 0.063 24,760,000 1,484,560 0.0600 58,348 57,391 58,348 55,478 60,261 26 57,351 1.67%
1998-04-16 0 0.060 0.059 0.060 0.058 0.069 81,055,000 4,957,175 0.0612 57,391 56,435 57,391 55,478 66,000 85 58,499 5.26%
1998-04-15 0 0.057 0.056 0.059 0.057 0.060 20,490,000 1,193,625 0.0583 54,522 53,565 56,435 54,522 57,391 21 55,721 -6.56%
1998-04-14 0 0.061 0.058 0.061 0.058 0.065 19,460,000 1,172,755 0.0603 58,348 55,478 58,348 55,478 62,174 20 57,645 -7.58%
1998-04-09 0 0.066 0.064 0.066 0.060 0.072 10,995,000 712,880 0.0648 63,131 61,218 63,131 57,391 68,870 11 62,018 -10.81%
1998-04-08 1 0.074 - - - - 0 0 - 70,783 - - - - 0 - 0.00%
1998-04-07 1 0.074 - - - - 0 0 - 70,783 - - - - 0 - 0.00%
1998-04-03 1 0.074 - - - - 0 0 - 70,783 - - - - 0 - 0.00%
1998-04-02 0 0.074 0.073 0.075 0.069 0.074 9,840,000 704,140 0.0716 70,783 69,826 71,739 66,000 70,783 10 68,448 0.00%
1998-04-01 0 0.074 0.071 0.074 0.070 0.074 6,720,000 484,165 0.0720 70,783 67,913 70,783 66,957 70,783 7 68,916 -1.33%
1998-03-31 0 0.075 0.073 0.075 0.072 0.075 6,160,000 453,380 0.0736 71,739 69,826 71,739 68,870 71,739 6 70,401 0.00%
1998-03-30 0 0.075 0.074 0.075 0.073 0.077 9,750,000 727,270 0.0746 71,739 70,783 71,739 69,826 73,652 10 71,349 -1.32%
1998-03-27 0 0.076 0.075 0.076 0.075 0.077 5,440,000 412,750 0.0759 72,696 71,739 72,696 71,739 73,652 6 72,574 -2.56%
1998-03-26 0 0.078 0.077 0.078 0.076 0.078 6,800,000 525,300 0.0773 74,609 73,652 74,609 72,696 74,609 7 73,891 2.63%
1998-03-25 0 0.076 0.076 0.078 0.075 0.082 12,110,000 936,160 0.0773 72,696 72,696 74,609 71,739 78,435 13 73,944 -1.30%
1998-03-24 0 0.077 0.077 0.078 0.076 0.078 11,440,000 876,760 0.0766 73,652 73,652 74,609 72,696 74,609 12 73,308 -1.28%
1998-03-23 0 0.078 0.076 0.078 0.076 0.081 9,205,000 710,660 0.0772 74,609 72,696 74,609 72,696 77,478 10 73,847 -2.50%
1998-03-20 0 0.080 0.078 0.080 0.078 0.081 7,375,000 587,815 0.0797 76,522 74,609 76,522 74,609 77,478 8 76,238 1.27%
1998-03-19 0 0.079 0.078 0.079 0.077 0.081 9,600,000 765,860 0.0798 75,565 74,609 75,565 73,652 77,478 10 76,309 5.33%
1998-03-18 0 0.075 0.074 0.077 0.075 0.080 6,490,000 500,210 0.0771 71,739 70,783 73,652 71,739 76,522 7 73,723 -2.60%
1998-03-17 0 0.077 0.074 0.077 0.072 0.080 12,050,000 905,400 0.0751 73,652 70,783 73,652 68,870 76,522 13 71,870 1.32%
1998-03-16 0 0.076 0.076 0.079 0.075 0.083 5,390,000 423,950 0.0787 72,696 72,696 75,565 71,739 79,391 6 75,235 -6.17%
1998-03-13 0 0.081 0.081 0.082 0.076 0.082 7,045,000 566,440 0.0804 77,478 77,478 78,435 72,696 78,435 7 76,907 6.58%
1998-03-12 0 0.076 0.073 0.079 0.072 0.084 12,660,000 984,910 0.0778 72,696 69,826 75,565 68,870 80,348 13 74,415 -8.43%
1998-03-11 0 0.083 0.080 0.083 0.083 0.088 2,500,000 215,300 0.0861 79,391 76,522 79,391 79,391 84,174 3 82,376 -3.49%
1998-03-10 0 0.086 0.086 0.087 0.083 0.087 3,750,000 321,400 0.0857 82,261 82,261 83,218 79,391 83,218 4 81,980 -2.27%
1998-03-09 0 0.088 0.087 0.089 0.087 0.093 9,350,001 835,575 0.0894 84,174 83,218 85,131 83,218 88,957 10 85,481 -2.22%
1998-03-06 0 0.090 0.089 0.090 0.080 0.090 22,565,000 1,940,820 0.0860 86,087 85,131 86,087 76,522 86,087 24 82,271 8.43%
1998-03-05 0 0.083 0.083 0.085 0.083 0.092 18,320,000 1,604,090 0.0876 79,391 79,391 81,305 79,391 88,000 19 83,753 -13.54%
1998-03-04 0 0.096 0.095 0.097 0.095 0.105 22,950,000 2,289,335 0.0998 91,826 90,870 92,783 90,870 100,435 24 95,416 -5.88%
1998-03-03 0 0.102 0.102 0.103 0.099 0.109 34,905,000 3,620,675 0.1037 97,565 97,565 98,522 94,696 104,261 36 99,220 -0.97%
1998-03-02 0 0.103 0.102 0.104 0.093 0.113 94,610,000 9,748,455 0.1030 98,522 97,565 99,478 88,957 108,087 99 98,559 11.96%
1998-02-27 0 0.092 0.090 0.092 0.070 0.099 109,010,000 9,959,665 0.0914 88,000 86,087 88,000 66,957 94,696 114 87,392 6.98%
1998-02-26 1 0.086 - - - - 0 0 - 82,261 - - - - 0 - 0.00%
1998-02-25 1 0.086 - - - - 0 0 - 82,261 - - - - 0 - 0.00%
1998-02-24 1 0.086 - - - - 0 0 - 82,261 - - - - 0 - 0.00%
1998-02-23 1 0.086 - - - - 0 0 - 82,261 - - - - 0 - 0.00%
1998-02-20 1 0.086 - - - - 0 0 - 82,261 - - - - 0 - 0.00%
1998-02-19 1 0.086 - - - - 0 0 - 82,261 - - - - 0 - 0.00%
1998-02-18 1 0.086 - - - - 0 0 - 82,261 - - - - 0 - 0.00%
1998-02-17 1 0.086 - - - - 0 0 - 82,261 - - - - 0 - 0.00%
1998-02-16 1 0.086 - - - - 0 0 - 82,261 - - - - 0 - 0.00%
1998-02-13 1 0.086 - - - - 0 0 - 82,261 - - - - 0 - 0.00%
1998-02-12 1 0.086 - - - - 0 0 - 82,261 - - - - 0 - 0.00%
1998-02-11 1 0.086 - - - - 0 0 - 82,261 - - - - 0 - 0.00%
1998-02-10 1 0.086 - - - - 0 0 - 82,261 - - - - 0 - 0.00%
1998-02-09 0 0.086 0.086 0.087 0.070 0.092 77,460,000 6,427,760 0.0830 82,261 82,261 83,218 66,957 88,000 81 79,374 0.00%
1998-02-06 0 0.086 0.086 0.089 0.086 0.104 103,337,000 9,904,265 0.0958 82,261 82,261 85,131 82,261 99,478 108 91,677 -7.53%
1998-02-05 0 0.093 0.093 0.094 0.085 0.101 118,420,000 11,136,455 0.0940 88,957 88,957 89,913 81,305 96,609 124 89,953 9.41%
1998-02-04 0 0.085 0.082 0.085 0.053 0.107 248,290,000 20,582,075 0.0829 81,305 78,435 81,305 50,696 102,348 260 79,291 46.55%
1998-02-03 0 0.058 0.058 0.059 0.050 0.063 67,810,000 3,864,065 0.0570 55,478 55,478 56,435 47,826 60,261 71 54,506 -4.92%
1998-02-02 0 0.061 0.061 0.062 0.050 0.080 266,000,000 16,265,990 0.0612 58,348 58,348 59,304 47,826 76,522 278 58,492 -27.38%
1998-01-27 1 0.084 - - - - 0 0 - 80,348 - - - - 0 - 0.00%
1998-01-26 1 0.084 - - - - 0 0 - 80,348 - - - - 0 - 0.00%
1998-01-23 1 0.084 - - - - 0 0 - 80,348 - - - - 0 - 0.00%
1998-01-22 1 0.084 - - - - 0 0 - 80,348 - - - - 0 - 0.00%
1998-01-21 1 0.084 - - - - 0 0 - 80,348 - - - - 0 - 0.00%
1998-01-20 1 0.084 - - - - 0 0 - 80,348 - - - - 0 - 0.00%
1998-01-19 1 0.084 - - - - 0 0 - 80,348 - - - - 0 - 0.00%
1998-01-16 1 0.084 - - - - 0 0 - 80,348 - - - - 0 - 0.00%
1998-01-15 1 0.084 - - - - 0 0 - 80,348 - - - - 0 - 0.00%
1998-01-14 1 0.084 - - - - 0 0 - 80,348 - - - - 0 - 0.00%
1998-01-13 1 0.084 - - - - 0 0 - 80,348 - - - - 0 - 0.00%
1998-01-12 0 0.084 0.080 0.088 0.080 0.510 106,722,000 50,253,765 0.4709 80,348 76,522 84,174 76,522 487,827 112 450,412 -83.53%
1998-01-09 0 0.510 0.500 0.520 0.510 0.540 50,951,000 26,658,760 0.5232 487,827 478,262 497,392 487,827 516,523 53 500,476 -1.92%
1998-01-08 0 0.520 0.510 0.520 0.510 0.540 68,205,000 35,280,350 0.5173 497,392 487,827 497,392 487,827 516,523 71 494,780 -3.70%
1998-01-07 0 0.540 0.530 0.550 0.540 0.580 49,705,000 27,632,100 0.5559 516,523 506,957 526,088 516,523 554,784 52 531,752 -3.57%
1998-01-06 0 0.560 0.560 0.570 0.550 0.580 40,095,000 22,614,900 0.5640 535,653 535,653 545,218 526,088 554,784 42 539,511 1.82%
1998-01-05 0 0.550 0.540 0.550 0.540 0.560 17,500,000 9,597,900 0.5485 526,088 516,523 526,088 516,523 535,653 18 524,607 0.00%
1998-01-02 0 0.550 0.540 0.550 0.550 0.560 26,578,000 14,661,650 0.5516 526,088 516,523 526,088 526,088 535,653 28 527,662 0.00%
1997-12-31 0 0.550 0.540 0.550 0.540 0.570 8,113,000 4,400,700 0.5424 526,088 516,523 526,088 516,523 545,218 8 518,843 1.85%
1997-12-30 0 0.540 0.540 0.550 0.510 0.540 43,535,000 22,706,950 0.5216 516,523 516,523 526,088 487,827 516,523 46 498,903 5.88%
1997-12-29 0 0.510 0.500 0.510 0.500 0.520 6,155,000 3,143,550 0.5107 487,827 478,262 487,827 478,262 497,392 6 488,526 2.00%
1997-12-24 0 0.500 0.500 0.510 0.500 0.510 12,290,000 6,254,000 0.5089 478,262 478,262 487,827 478,262 487,827 13 486,745 0.00%
1997-12-23 0 0.500 0.500 0.510 0.500 0.510 55,366,000 28,030,750 0.5063 478,262 478,262 487,827 478,262 487,827 58 484,270 0.00%
1997-12-22 0 0.500 0.500 0.510 0.500 0.540 91,376,000 47,628,430 0.5212 478,262 478,262 487,827 478,262 516,523 96 498,574 0.00%
1997-12-19 0 0.500 0.495 0.500 0.495 0.510 63,370,000 31,672,450 0.4998 478,262 473,479 478,262 473,479 487,827 66 478,072 0.00%
1997-12-18 0 0.500 0.500 0.510 0.500 0.510 15,782,000 7,914,820 0.5015 478,262 478,262 487,827 478,262 487,827 16 479,705 -1.96%
1997-12-17 0 0.510 0.500 0.510 0.500 0.520 67,148,000 34,229,660 0.5098 487,827 478,262 487,827 478,262 497,392 70 487,602 2.00%
1997-12-16 0 0.500 0.500 0.510 0.495 0.510 92,573,000 46,394,310 0.5012 478,262 478,262 487,827 473,479 487,827 97 479,376 2.04%
1997-12-15 0 0.490 0.490 0.495 0.490 0.500 66,024,000 32,645,210 0.4944 468,697 468,697 473,479 468,697 478,262 69 472,948 0.00%
1997-12-12 0 0.490 0.485 0.490 0.480 0.490 55,594,000 27,148,820 0.4883 468,697 463,914 468,697 459,131 468,697 58 467,109 1.03%
1997-12-11 0 0.485 0.485 0.490 0.480 0.490 59,456,000 28,851,950 0.4853 463,914 463,914 468,697 459,131 468,697 62 464,168 -1.02%
1997-12-10 0 0.490 0.490 0.495 0.475 0.500 83,152,000 40,692,675 0.4894 468,697 468,697 473,479 454,349 478,262 87 468,101 3.16%
1997-12-09 0 0.475 0.475 0.480 0.470 0.480 32,858,000 15,640,640 0.4760 454,349 454,349 459,131 449,566 459,131 34 455,312 1.06%
1997-12-08 0 0.470 0.465 0.470 0.465 0.475 42,218,000 19,755,810 0.4679 449,566 444,783 449,566 444,783 454,349 44 447,603 0.00%
1997-12-05 0 0.470 0.470 0.475 0.465 0.475 55,933,000 26,287,970 0.4700 449,566 449,566 454,349 444,783 454,349 58 449,557 2.17%
1997-12-04 0 0.460 0.460 0.465 0.460 0.465 30,680,000 14,200,250 0.4629 440,001 440,001 444,783 440,001 444,783 32 442,727 0.00%
1997-12-03 0 0.460 0.455 0.460 0.455 0.460 53,421,000 24,508,835 0.4588 440,001 435,218 440,001 435,218 440,001 56 438,840 1.10%
1997-12-02 0 0.455 0.450 0.455 0.435 0.460 69,329,000 31,176,935 0.4497 435,218 430,436 435,218 416,088 440,001 72 430,144 5.81%
1997-12-01 0 0.430 0.430 0.435 0.430 0.440 23,866,000 10,362,675 0.4342 411,305 411,305 416,088 411,305 420,870 25 415,325 0.00%
1997-11-28 0 0.430 0.425 0.430 0.415 0.430 85,634,000 36,270,870 0.4236 411,305 406,523 411,305 396,957 411,305 90 405,142 3.61%
1997-11-27 0 0.415 0.410 0.415 0.400 0.415 72,737,000 29,793,115 0.4096 396,957 392,175 396,957 382,609 396,957 76 391,793 5.06%
1997-11-26 0 0.395 0.390 0.395 0.385 0.410 82,040,000 32,695,090 0.3985 377,827 373,044 377,827 368,262 392,175 86 381,200 1.28%
1997-11-25 0 0.390 0.390 0.395 0.380 0.395 81,675,000 31,718,160 0.3883 373,044 373,044 377,827 363,479 377,827 85 371,462 0.00%
1997-11-24 0 0.390 0.385 0.390 0.360 0.395 116,914,000 44,988,855 0.3848 373,044 368,262 373,044 344,348 377,827 122 368,073 6.85%
1997-11-21 0 0.365 0.360 0.365 0.345 0.370 42,905,000 15,292,100 0.3564 349,131 344,348 349,131 330,001 353,914 45 340,922 5.80%
1997-11-20 0 0.345 0.340 0.345 0.335 0.345 44,551,000 15,183,500 0.3408 330,001 325,218 330,001 320,435 330,001 47 325,994 2.99%
1997-11-19 0 0.335 0.335 0.340 0.335 0.345 27,025,000 9,150,625 0.3386 320,435 320,435 325,218 320,435 330,001 28 323,877 -5.63%
1997-11-18 0 0.355 0.350 0.355 0.335 0.355 30,275,000 10,415,125 0.3440 339,566 334,783 339,566 320,435 339,566 32 329,061 2.90%
1997-11-17 0 0.345 0.340 0.345 0.340 0.360 14,710,000 5,097,535 0.3465 330,001 325,218 330,001 325,218 344,348 15 331,469 0.00%
1997-11-14 0 0.345 0.345 0.350 0.335 0.360 42,364,000 14,655,215 0.3459 330,001 330,001 334,783 320,435 344,348 44 330,896 4.55%
1997-11-13 0 0.330 0.325 0.330 0.330 0.360 31,948,000 10,831,300 0.3390 315,653 310,870 315,653 315,653 344,348 33 324,289 -5.71%
1997-11-12 0 0.350 0.345 0.350 0.330 0.400 70,677,000 25,525,190 0.3612 334,783 330,001 334,783 315,653 382,609 74 345,451 2.94%
1997-11-11 0 0.340 0.335 0.340 0.285 0.385 32,212,000 10,871,110 0.3375 325,218 320,435 325,218 272,609 368,262 34 322,814 15.25%
1997-11-10 0 0.295 0.295 0.300 0.295 0.315 13,667,000 4,154,915 0.3040 282,174 282,174 286,957 282,174 301,305 14 290,793 -7.81%
1997-11-07 0 0.320 0.315 0.320 0.310 0.345 42,414,000 13,573,570 0.3200 306,088 301,305 306,088 296,522 330,001 44 306,112 -5.88%
1997-11-06 0 0.340 0.335 0.345 0.305 0.350 42,695,000 14,190,975 0.3324 325,218 320,435 330,001 291,740 334,783 45 317,930 0.00%
1997-11-05 0 0.340 0.340 0.345 0.275 0.345 68,000,000 21,557,900 0.3170 325,218 325,218 330,001 263,044 330,001 71 303,245 19.30%
1997-11-04 0 0.285 0.285 0.290 0.265 0.300 12,780,000 3,601,700 0.2818 272,609 272,609 277,392 253,479 286,957 13 269,570 -3.39%
1997-11-03 0 0.295 0.295 0.300 0.280 0.305 12,070,000 3,491,900 0.2893 282,174 282,174 286,957 267,827 291,740 13 276,726 -1.67%
1997-10-31 0 0.300 0.285 0.300 0.285 0.305 16,082,000 4,711,950 0.2930 286,957 272,609 286,957 272,609 291,740 17 280,257 1.69%
1997-10-30 0 0.295 0.295 0.300 0.280 0.300 11,030,000 3,239,600 0.2937 282,174 282,174 286,957 267,827 286,957 12 280,939 -1.67%
1997-10-29 0 0.300 0.295 0.300 0.275 0.320 18,541,000 5,519,305 0.2977 286,957 282,174 286,957 263,044 306,088 19 284,739 11.11%
1997-10-28 0 0.270 0.270 0.275 0.240 0.270 14,990,000 3,887,250 0.2593 258,261 258,261 263,044 229,566 258,261 16 248,048 -8.47%
1997-10-27 0 0.295 0.290 0.310 0.250 0.300 10,737,000 2,963,970 0.2761 282,174 277,392 296,522 239,131 286,957 11 264,050 9.26%
1997-10-24 0 0.270 0.260 0.280 0.250 0.275 4,197,000 1,079,110 0.2571 258,261 248,696 267,827 239,131 263,044 4 245,936 -10.00%
1997-10-23 0 0.300 0.250 0.300 0.245 0.300 4,465,000 1,187,450 0.2659 286,957 239,131 286,957 234,348 286,957 5 254,384 -7.69%
1997-10-22 0 0.325 0.305 0.325 0.310 0.340 6,523,000 2,123,120 0.3255 310,870 291,740 310,870 296,522 325,218 7 311,331 -7.14%
1997-10-21 0 0.350 0.335 0.350 0.325 0.370 10,650,000 3,723,550 0.3496 334,783 320,435 334,783 310,870 353,914 11 334,428 6.06%
1997-10-20 0 0.330 0.345 - 0.300 0.340 5,910,000 1,868,900 0.3162 315,653 330,001 - 286,957 325,218 6 302,478 4.76%
1997-10-17 0 0.315 0.305 0.320 0.305 0.315 850,000 263,750 0.3103 301,305 291,740 306,088 291,740 301,305 1 296,804 6.78%
1997-10-16 0 0.295 0.295 0.310 0.295 0.310 8,504,000 2,597,340 0.3054 282,174 282,174 296,522 282,174 296,522 9 292,147 -4.84%
1997-10-15 0 0.310 0.310 0.315 0.300 0.340 29,680,000 9,660,000 0.3255 296,522 296,522 301,305 286,957 325,218 31 311,321 -8.82%
1997-10-14 0 0.340 0.340 0.350 0.340 0.355 20,320,000 7,089,200 0.3489 325,218 325,218 334,783 325,218 339,566 21 333,710 -5.56%
1997-10-13 0 0.360 0.355 0.365 0.315 0.370 19,968,000 7,019,000 0.3515 344,348 339,566 349,131 301,305 353,914 21 336,230 4.35%
1997-10-09 0 0.345 0.335 0.345 0.335 0.375 15,996,000 5,662,780 0.3540 330,001 320,435 330,001 320,435 358,696 17 338,621 -9.21%
1997-10-08 0 0.380 0.380 0.385 0.365 0.380 13,964,000 5,226,360 0.3743 363,479 363,479 368,262 349,131 363,479 15 358,002 1.33%
1997-10-07 0 0.375 0.375 0.380 0.370 0.380 4,184,000 1,578,000 0.3772 358,696 358,696 363,479 353,914 363,479 4 360,754 -1.32%
1997-10-06 0 0.380 0.375 0.380 0.375 0.395 8,416,000 3,213,420 0.3818 363,479 358,696 363,479 358,696 377,827 9 365,222 -2.56%
1997-10-03 0 0.390 0.385 0.390 0.375 0.390 18,096,000 6,832,580 0.3776 373,044 368,262 373,044 358,696 373,044 19 361,158 4.00%
1997-09-30 0 0.375 0.375 0.390 0.375 0.400 12,820,000 4,982,400 0.3886 358,696 358,696 373,044 358,696 382,609 13 371,746 -3.85%
1997-09-29 0 0.780 0.780 0.790 0.770 0.810 8,784,000 6,874,280 0.7826 373,044 373,044 377,827 368,262 387,392 18 374,283 -1.27%
1997-09-26 0 0.790 0.790 0.800 0.750 0.820 14,316,000 11,208,380 0.7829 377,827 377,827 382,609 358,696 392,175 30 374,444 2.60%
1997-09-25 0 0.770 0.770 0.780 0.750 0.770 6,346,000 4,812,160 0.7583 368,262 368,262 373,044 358,696 368,262 13 362,665 1.32%
1997-09-24 0 0.760 0.760 0.770 0.730 0.810 8,059,000 6,117,500 0.7591 363,479 363,479 368,262 349,131 387,392 17 363,043 -1.30%
1997-09-23 0 0.770 0.770 0.780 0.750 0.800 10,248,000 7,991,900 0.7798 368,262 368,262 373,044 358,696 382,609 21 372,972 -4.94%
1997-09-22 0 0.810 0.810 0.820 0.800 0.850 19,454,000 16,184,220 0.8319 387,392 387,392 392,175 382,609 406,523 41 397,877 -5.81%
1997-09-19 0 0.860 0.860 0.870 0.850 0.890 24,220,000 21,006,020 0.8673 411,305 411,305 416,088 406,523 425,653 51 414,797 0.00%
1997-09-18 0 0.860 0.860 0.870 0.830 0.900 30,270,000 26,132,220 0.8633 411,305 411,305 416,088 396,957 430,436 63 412,885 -2.27%
1997-09-16 0 0.880 0.880 0.890 0.870 0.910 37,570,000 33,196,880 0.8836 420,870 420,870 425,653 416,088 435,218 79 422,592 -3.30%
1997-09-15 0 0.910 0.910 0.920 0.860 0.930 148,639,000 132,895,530 0.8941 435,218 435,218 440,001 411,305 444,783 311 427,605 7.06%
1997-09-12 0 0.850 0.840 0.860 0.770 0.860 69,094,000 56,718,040 0.8209 406,523 401,740 411,305 368,262 411,305 144 392,597 8.97%
1997-09-11 0 0.780 0.780 0.790 0.770 0.790 9,176,000 7,137,820 0.7779 373,044 373,044 377,827 368,262 377,827 19 372,030 0.00%
1997-09-10 0 0.780 0.780 0.790 0.780 0.810 27,380,000 21,893,920 0.7996 373,044 373,044 377,827 373,044 387,392 57 382,433 -1.27%
1997-09-09 0 0.790 0.780 0.790 0.760 0.800 24,230,000 19,072,120 0.7871 377,827 373,044 377,827 363,479 382,609 51 376,453 0.00%
1997-09-08 0 0.790 0.780 0.790 0.750 0.820 16,580,000 12,754,520 0.7693 377,827 373,044 377,827 358,696 392,175 35 367,913 0.00%
1997-09-05 0 0.790 0.780 0.800 0.750 0.850 56,401,000 46,168,950 0.8186 377,827 373,044 382,609 358,696 406,523 118 391,497 -1.25%
1997-09-04 0 0.800 0.790 0.810 0.770 0.830 59,795,000 47,743,020 0.7984 382,609 377,827 387,392 368,262 396,957 125 381,866 1.27%
1997-09-03 0 0.790 0.790 0.800 0.680 0.830 74,016,000 57,280,500 0.7739 377,827 377,827 382,609 325,218 396,957 155 370,124 25.40%
1997-09-02 0 0.630 0.630 0.640 0.550 0.810 50,014,000 32,890,020 0.6576 301,305 301,305 306,088 263,044 387,392 105 314,513 -17.11%
1997-09-01 0 0.760 0.750 0.760 0.760 0.890 54,708,000 44,349,160 0.8107 363,479 358,696 363,479 363,479 425,653 114 387,704 -11.63%
1997-08-29 0 0.860 0.860 0.870 0.850 0.950 57,901,000 51,144,860 0.8833 411,305 411,305 416,088 406,523 454,349 121 422,456 -4.44%
1997-08-28 0 0.900 0.890 0.900 0.860 0.930 273,914,000 248,142,320 0.9059 430,436 425,653 430,436 411,305 444,783 573 433,264 7.14%
1997-08-27 0 0.840 0.850 0.860 0.820 0.890 158,962,000 134,548,480 0.8464 401,740 406,523 411,305 392,175 425,653 332 404,810 -3.45%
1997-08-26 0 0.870 0.870 0.880 0.780 0.890 268,025,000 222,445,820 0.8299 416,088 416,088 420,870 373,044 425,653 560 396,931 16.00%
1997-08-25 0 0.750 0.750 0.760 0.680 0.750 47,765,000 34,290,120 0.7179 358,696 358,696 363,479 325,218 358,696 100 343,340 7.14%
1997-08-22 0 0.700 0.690 0.700 0.670 0.720 43,016,000 29,858,960 0.6941 334,783 330,001 334,783 320,435 344,348 90 331,979 -1.41%
1997-08-21 0 0.710 0.700 0.710 0.700 0.750 62,055,000 45,107,280 0.7269 339,566 334,783 339,566 334,783 358,696 130 347,645 0.00%
1997-08-20 0 0.710 0.700 0.720 0.690 0.730 21,388,000 15,125,860 0.7072 339,566 334,783 344,348 330,001 349,131 45 338,233 2.90%
1997-08-19 0 0.690 0.700 0.710 0.650 0.720 39,412,000 26,867,360 0.6817 330,001 334,783 339,566 310,870 344,348 82 326,033 -6.76%
1997-08-15 0 0.740 0.740 0.750 0.720 0.780 46,824,000 35,459,560 0.7573 353,914 353,914 358,696 344,348 373,044 98 362,185 -2.63%
1997-08-14 0 0.760 0.750 0.760 0.740 0.770 37,354,000 27,988,460 0.7493 363,479 358,696 363,479 353,914 368,262 78 358,350 1.33%
1997-08-13 0 0.750 0.740 0.750 0.730 0.770 32,708,000 24,280,420 0.7423 358,696 353,914 358,696 349,131 368,262 68 355,032 0.00%
1997-08-12 0 0.750 0.740 0.750 0.740 0.780 24,496,000 18,470,720 0.7540 358,696 353,914 358,696 353,914 373,044 51 360,624 0.00%
1997-08-11 0 0.750 0.740 0.750 0.710 0.770 36,140,000 27,044,000 0.7483 358,696 353,914 358,696 339,566 368,262 76 357,889 2.74%
1997-08-08 0 0.730 0.730 0.740 0.700 0.750 43,352,000 31,332,480 0.7227 349,131 349,131 353,914 334,783 358,696 91 345,662 2.82%
1997-08-07 0 0.710 0.710 0.720 0.700 0.790 55,184,000 41,592,360 0.7537 339,566 339,566 344,348 334,783 377,827 115 360,467 -7.79%
1997-08-06 0 0.770 0.760 0.770 0.730 0.800 94,236,000 73,201,820 0.7768 368,262 363,479 368,262 349,131 382,609 197 371,510 1.32%
1997-08-05 0 0.760 0.750 0.760 0.680 0.780 104,638,000 78,010,380 0.7455 363,479 358,696 363,479 325,218 373,044 219 356,557 10.14%
1997-08-04 0 0.690 0.680 0.690 0.680 0.710 25,914,000 17,913,300 0.6913 330,001 325,218 330,001 325,218 339,566 54 330,603 0.00%
1997-08-01 0 0.690 0.690 0.700 0.680 0.720 73,174,000 50,828,040 0.6946 330,001 330,001 334,783 325,218 344,348 153 332,210 2.99%
1997-07-31 0 0.670 0.670 0.680 0.660 0.700 28,115,000 19,080,200 0.6786 320,435 320,435 325,218 315,653 334,783 59 324,572 0.00%
1997-07-30 0 0.670 0.660 0.670 0.660 0.710 64,996,000 44,163,800 0.6795 320,435 315,653 320,435 315,653 339,566 136 324,972 -5.63%
1997-07-29 0 0.710 0.700 0.710 0.680 0.740 155,376,312 111,719,686 0.7190 339,566 334,783 339,566 325,218 353,914 325 343,883 4.41%
1997-07-28 0 0.680 0.680 0.690 0.640 0.690 111,469,000 73,886,060 0.6628 325,218 325,218 330,001 306,088 330,001 233 317,011 7.94%
1997-07-25 0 0.630 0.630 0.640 0.610 0.640 72,778,000 45,811,940 0.6295 301,305 301,305 306,088 291,740 306,088 152 301,054 1.61%
1997-07-24 0 0.620 0.620 0.630 0.590 0.650 74,365,000 46,744,330 0.6286 296,522 296,522 301,305 282,174 310,870 155 300,626 5.08%
1997-07-23 0 0.590 0.580 0.590 0.580 0.610 25,456,000 15,092,020 0.5929 282,174 277,392 282,174 277,392 291,740 53 283,546 1.72%
1997-07-22 0 0.580 0.570 0.580 0.570 0.630 35,566,000 21,484,620 0.6041 277,392 272,609 277,392 272,609 301,305 74 288,907 -6.45%
1997-07-21 0 0.620 0.610 0.620 0.580 0.640 48,583,000 30,031,450 0.6181 296,522 291,740 296,522 277,392 306,088 102 295,636 6.90%
1997-07-18 0 0.580 0.580 0.590 0.570 0.610 34,741,000 20,340,980 0.5855 277,392 277,392 282,174 272,609 291,740 73 280,024 -1.69%
1997-07-17 0 0.590 0.580 0.590 0.550 0.610 51,267,000 29,196,080 0.5695 282,174 277,392 282,174 263,044 291,740 107 272,366 5.36%
1997-07-16 0 0.560 0.550 0.560 0.550 0.570 10,800,000 6,039,900 0.5593 267,827 263,044 267,827 263,044 272,609 23 267,468 0.00%
1997-07-15 0 0.560 0.550 0.560 0.550 0.570 11,724,000 6,601,640 0.5631 267,827 263,044 267,827 263,044 272,609 25 269,303 0.00%
1997-07-14 0 0.560 0.560 0.580 0.550 0.580 11,509,000 6,491,820 0.5641 267,827 267,827 277,392 263,044 277,392 24 269,771 0.00%
1997-07-11 0 0.560 0.560 0.570 0.560 0.580 24,682,000 14,100,400 0.5713 267,827 267,827 272,609 267,827 277,392 52 273,223 1.82%
1997-07-10 0 0.550 0.540 0.550 0.540 0.560 11,140,000 6,133,200 0.5506 263,044 258,261 263,044 258,261 267,827 23 263,310 1.85%
1997-07-09 0 0.540 0.540 0.550 0.540 0.570 14,764,000 8,280,960 0.5609 258,261 258,261 263,044 258,261 272,609 31 268,252 -1.82%
1997-07-08 0 0.550 0.550 0.560 0.540 0.580 30,782,000 17,423,200 0.5660 263,044 263,044 267,827 258,261 277,392 64 270,705 1.85%
1997-07-07 0 0.540 0.530 0.540 0.530 0.550 9,545,000 5,153,800 0.5399 258,261 253,479 258,261 253,479 263,044 20 258,236 0.00%
1997-07-04 0 0.540 0.540 0.550 0.540 0.550 14,224,000 7,769,600 0.5462 258,261 258,261 263,044 258,261 263,044 30 261,242 -1.82%
1997-07-03 0 0.550 0.550 0.560 0.550 0.580 21,620,000 12,076,100 0.5586 263,044 263,044 267,827 263,044 277,392 45 267,139 1.85%
1997-06-27 0 0.540 0.540 0.550 0.540 0.570 9,504,000 5,184,720 0.5455 258,261 258,261 263,044 258,261 272,609 20 260,906 -3.57%
1997-06-26 0 0.560 0.560 0.570 0.550 0.600 31,996,000 18,276,280 0.5712 267,827 267,827 272,609 263,044 286,957 67 273,186 -6.67%
1997-06-25 0 0.600 0.590 0.600 0.550 0.620 83,538,000 49,561,140 0.5933 286,957 282,174 286,957 263,044 296,522 175 283,742 9.09%
1997-06-24 0 0.550 0.540 0.550 0.530 0.560 21,784,000 11,816,640 0.5424 263,044 258,261 263,044 253,479 267,827 46 259,431 -1.79%
1997-06-23 0 0.560 0.550 0.560 0.540 0.580 12,350,000 6,889,500 0.5579 267,827 263,044 267,827 258,261 277,392 26 266,800 -3.45%
1997-06-20 0 0.580 0.570 0.580 0.570 0.600 30,208,000 17,515,500 0.5798 277,392 272,609 277,392 272,609 286,957 63 277,310 0.00%
1997-06-19 0 0.580 0.580 0.590 0.570 0.600 15,598,000 9,164,840 0.5876 277,392 277,392 282,174 272,609 286,957 33 281,010 -3.33%
1997-06-18 0 0.600 0.590 0.600 0.590 0.620 25,630,000 15,452,060 0.6029 286,957 282,174 286,957 282,174 296,522 54 288,339 0.00%
1997-06-17 0 0.600 0.600 0.610 0.600 0.660 85,056,000 53,213,000 0.6256 286,957 286,957 291,740 286,957 315,653 178 299,212 -3.23%
1997-06-16 0 0.620 0.610 0.620 0.560 0.620 36,694,000 22,172,280 0.6042 296,522 291,740 296,522 267,827 296,522 77 288,989 8.77%
1997-06-13 0 0.570 0.560 0.570 0.560 0.600 17,019,000 9,636,000 0.5662 272,609 267,827 272,609 267,827 286,957 36 270,787 0.00%
1997-06-12 0 0.570 0.580 0.590 0.560 0.630 39,732,000 23,633,920 0.5948 272,609 277,392 282,174 267,827 301,305 83 284,486 -9.52%
1997-06-11 0 0.630 0.630 0.640 0.620 0.690 82,827,000 53,323,230 0.6438 301,305 301,305 306,088 296,522 330,001 173 307,900 -3.08%
1997-06-10 0 0.650 0.650 0.660 0.590 0.660 73,354,000 45,218,050 0.6164 310,870 310,870 315,653 282,174 315,653 153 294,818 10.17%
1997-06-06 0 0.590 0.580 0.590 0.560 0.590 25,620,000 14,937,120 0.5830 282,174 277,392 282,174 267,827 282,174 54 278,839 5.36%
1997-06-05 0 0.560 0.560 0.570 0.560 0.590 15,241,000 8,705,420 0.5712 267,827 267,827 272,609 267,827 282,174 32 273,176 -3.45%
1997-06-04 0 0.580 0.570 0.580 0.550 0.610 31,888,000 18,765,600 0.5885 277,392 272,609 277,392 263,044 291,740 67 281,450 3.57%
1997-06-03 0 0.560 0.550 0.560 0.540 0.580 16,183,000 9,051,300 0.5593 267,827 263,044 267,827 258,261 277,392 34 267,496 -1.75%
1997-06-02 0 0.570 0.570 0.580 0.560 0.600 14,030,000 8,077,160 0.5757 272,609 272,609 277,392 267,827 286,957 29 275,338 -3.39%
1997-05-30 0 0.590 0.580 0.590 0.570 0.600 19,921,000 11,734,650 0.5891 282,174 277,392 282,174 272,609 286,957 42 281,725 1.72%
1997-05-29 0 0.580 0.580 0.590 0.580 0.600 20,228,000 11,888,500 0.5877 277,392 277,392 282,174 277,392 286,957 42 281,086 -3.33%
1997-05-28 0 0.600 0.590 0.600 0.590 0.630 79,920,000 48,374,130 0.6053 286,957 282,174 286,957 282,174 301,305 167 289,483 1.69%
1997-05-27 0 0.590 0.590 0.600 0.550 0.590 30,915,000 17,554,880 0.5678 282,174 282,174 286,957 263,044 282,174 65 271,578 7.27%
1997-05-26 0 0.550 0.550 0.570 0.550 0.590 19,054,000 10,818,960 0.5678 263,044 263,044 272,609 263,044 282,174 40 271,560 -3.51%
1997-05-23 0 0.570 0.570 0.580 0.550 0.580 21,041,008 11,962,814 0.5685 272,609 272,609 277,392 263,044 277,392 44 271,915 1.79%
1997-05-22 0 0.560 0.550 0.560 0.550 0.590 15,158,000 8,619,980 0.5687 267,827 263,044 267,827 263,044 282,174 32 271,976 -3.45%
1997-05-21 0 0.580 0.580 0.590 0.550 0.610 61,617,000 36,136,900 0.5865 277,392 277,392 282,174 263,044 291,740 129 280,489 1.75%
1997-05-20 0 0.570 0.570 0.580 0.560 0.630 61,050,000 36,178,300 0.5926 272,609 272,609 277,392 267,827 301,305 128 283,418 -6.56%
1997-05-19 0 0.610 0.610 0.620 0.570 0.640 217,622,000 121,740,300 0.5594 291,740 291,740 296,522 272,609 306,088 455 267,545 8.93%
1997-05-16 0 0.560 0.560 0.570 0.550 0.590 47,782,000 26,953,660 0.5641 267,827 267,827 272,609 263,044 282,174 100 269,786 1.82%
1997-05-15 0 0.550 0.550 0.560 0.540 0.640 91,273,007 53,724,804 0.5886 263,044 263,044 267,827 258,261 306,088 191 281,513 -9.84%
1997-05-14 0 0.610 0.600 0.610 0.520 0.620 121,792,000 68,814,580 0.5650 291,740 286,957 291,740 248,696 296,522 255 270,226 17.31%
1997-05-13 0 0.520 0.510 0.520 0.510 0.540 29,580,000 15,418,420 0.5212 248,696 243,913 248,696 243,913 258,261 62 249,291 4.00%
1997-05-12 0 0.500 0.495 0.500 0.475 0.530 42,939,008 21,708,434 0.5056 239,131 236,740 239,131 227,174 253,479 90 241,792 5.26%
1997-05-09 0 0.475 0.470 0.480 0.475 0.485 14,118,000 6,758,000 0.4787 227,174 224,783 229,566 227,174 231,957 30 228,934 0.00%
1997-05-08 0 0.475 0.470 0.475 0.475 0.490 6,880,000 3,316,100 0.4820 227,174 224,783 227,174 227,174 234,348 14 230,518 0.00%
1997-05-07 0 0.475 0.475 0.480 0.475 0.510 13,224,000 6,497,070 0.4913 227,174 227,174 229,566 227,174 243,913 28 234,974 -4.04%
1997-05-06 0 0.495 0.495 0.500 0.465 0.510 16,200,000 7,978,550 0.4925 236,740 236,740 239,131 222,392 243,913 34 235,545 2.06%
1997-05-05 0 0.485 0.480 0.485 0.475 0.520 20,308,000 9,958,940 0.4904 231,957 229,566 231,957 227,174 248,696 42 234,537 -4.90%
1997-05-02 0 0.510 0.500 0.510 0.490 0.520 29,469,008 14,919,714 0.5063 243,913 239,131 243,913 234,348 248,696 62 242,137 2.00%
1997-05-01 0 0.500 0.495 0.500 0.490 0.560 113,323,000 60,685,810 0.5355 239,131 236,740 239,131 234,348 267,827 237 256,115 -3.85%
1997-04-30 0 0.520 0.510 0.520 0.465 0.530 107,532,000 53,386,070 0.4965 248,696 243,913 248,696 222,392 253,479 225 237,441 13.04%
1997-04-29 0 0.460 0.460 0.465 0.420 0.470 6,578,000 2,948,200 0.4482 220,000 220,000 222,392 200,870 224,783 14 214,353 5.75%
1997-04-28 0 0.435 0.430 0.440 0.430 0.455 3,500,000 1,542,800 0.4408 208,044 205,653 210,435 205,653 217,609 7 210,818 -4.40%
1997-04-25 0 0.455 0.455 0.460 0.450 0.465 6,494,000 2,991,540 0.4607 217,609 217,609 220,000 215,218 222,392 14 220,317 -2.15%
1997-04-24 0 0.465 0.460 0.470 0.460 0.470 7,872,000 3,639,980 0.4624 222,392 220,000 224,783 220,000 224,783 16 221,146 -1.06%
1997-04-23 0 0.470 0.465 0.470 0.465 0.480 12,553,000 5,932,370 0.4726 224,783 222,392 224,783 222,392 229,566 26 226,020 0.00%
1997-04-22 0 0.470 0.465 0.475 0.460 0.475 4,881,000 2,282,810 0.4677 224,783 222,392 227,174 220,000 227,174 10 223,680 -1.05%
1997-04-21 0 0.475 0.475 0.480 0.475 0.500 10,944,000 5,297,520 0.4841 227,174 227,174 229,566 227,174 239,131 23 231,506 -2.06%
1997-04-18 0 0.485 0.480 0.485 0.460 0.490 24,526,000 11,719,040 0.4778 231,957 229,566 231,957 220,000 234,348 51 228,524 5.43%
1997-04-17 0 0.460 0.455 0.465 0.460 0.470 3,564,000 1,654,110 0.4641 220,000 217,609 222,392 220,000 224,783 7 221,969 -2.13%
1997-04-16 0 0.470 0.470 0.475 0.460 0.480 6,340,000 2,972,950 0.4689 224,783 224,783 227,174 220,000 229,566 13 224,266 0.00%
1997-04-15 0 0.470 0.470 0.475 0.465 0.480 10,796,000 5,092,820 0.4717 224,783 224,783 227,174 222,392 229,566 23 225,611 -1.05%
1997-04-14 0 0.475 0.470 0.475 0.465 0.485 18,500,000 8,797,350 0.4755 227,174 224,783 227,174 222,392 231,957 39 227,429 0.00%
1997-04-11 0 0.475 0.470 0.475 0.445 0.480 30,944,000 14,432,860 0.4664 227,174 224,783 227,174 212,826 229,566 65 223,070 5.56%
1997-04-10 0 0.450 0.445 0.450 0.440 0.455 7,432,000 3,342,250 0.4497 215,218 212,826 215,218 210,435 217,609 16 215,079 0.00%
1997-04-09 0 0.450 0.445 0.450 0.435 0.465 14,820,000 6,676,600 0.4505 215,218 212,826 215,218 208,044 222,392 31 215,463 -2.17%
1997-04-08 0 0.460 0.460 0.465 0.455 0.470 11,326,000 5,266,280 0.4650 220,000 220,000 222,392 217,609 224,783 24 222,379 -1.08%
1997-04-07 0 0.465 0.460 0.465 0.460 0.480 10,579,000 4,979,310 0.4707 222,392 220,000 222,392 220,000 229,566 22 225,108 -1.06%
1997-04-04 0 0.470 0.470 0.475 0.465 0.485 33,149,000 15,757,300 0.4753 224,783 224,783 227,174 222,392 231,957 69 227,341 2.17%
1997-04-03 0 0.460 0.460 0.465 0.450 0.475 26,968,000 12,476,600 0.4626 220,000 220,000 222,392 215,218 227,174 56 221,265 1.10%
1997-04-02 0 0.455 0.445 0.455 0.445 0.460 11,957,000 5,359,850 0.4483 217,609 212,826 217,609 212,826 220,000 25 214,386 2.25%
1997-04-01 0 0.445 0.440 0.445 0.425 0.450 11,482,000 4,973,690 0.4332 212,826 210,435 212,826 203,261 215,218 24 207,170 2.30%
1997-03-27 0 0.435 0.430 0.445 0.430 0.445 10,660,000 4,665,170 0.4376 208,044 205,653 212,826 205,653 212,826 22 209,303 -3.33%
1997-03-26 0 0.450 0.445 0.455 0.445 0.470 10,650,500 4,865,925 0.4569 215,218 212,826 217,609 212,826 224,783 22 218,505 -4.26%
1997-03-25 0 0.470 0.465 0.470 0.460 0.475 36,029,000 16,875,610 0.4684 224,783 222,392 224,783 220,000 227,174 75 224,013 3.30%
1997-03-24 0 0.455 0.450 0.455 0.445 0.460 13,490,000 6,082,350 0.4509 217,609 215,218 217,609 212,826 220,000 28 215,638 3.41%
1997-03-21 0 0.440 0.440 0.445 0.420 0.445 6,800,000 2,946,890 0.4334 210,435 210,435 212,826 200,870 212,826 14 207,262 0.00%
1997-03-20 0 0.440 0.435 0.440 0.435 0.460 23,672,000 10,614,370 0.4484 210,435 208,044 210,435 208,044 220,000 49 214,449 -3.30%
1997-03-19 0 0.455 0.455 0.460 0.445 0.470 22,841,000 10,455,500 0.4578 217,609 217,609 220,000 212,826 224,783 48 218,925 -2.15%
1997-03-18 0 0.465 0.460 0.465 0.430 0.510 63,506,585 30,266,650 0.4766 222,392 220,000 222,392 205,653 243,913 133 227,935 -5.10%
1997-03-17 0 0.490 0.490 0.495 0.470 0.520 82,449,195 40,812,749 0.4950 234,348 234,348 236,740 224,783 248,696 172 236,742 8.89%
1997-03-14 0 0.450 0.445 0.450 0.330 0.470 79,321,037 33,909,976 0.4275 215,218 212,826 215,218 157,826 224,783 166 204,458 36.36%
1997-03-13 0 0.330 0.325 0.330 0.295 0.340 27,971,000 8,839,070 0.3160 157,826 155,435 157,826 141,087 162,609 58 151,135 15.79%
1997-03-12 0 0.285 0.285 0.290 0.250 0.290 13,855,313 3,788,885 0.2735 136,305 136,305 138,696 119,565 138,696 29 130,786 14.00%
1997-03-11 0 0.250 0.250 0.255 0.230 0.265 5,158,000 1,270,470 0.2463 119,565 119,565 121,957 110,000 126,739 11 117,801 8.23%
1997-03-10 0 0.231 0.229 0.231 0.228 0.233 1,845,000 426,434 0.2311 110,478 109,522 110,478 109,044 111,435 4 110,540 0.00%
1997-03-07 0 0.231 0.230 0.231 0.224 0.232 1,144,000 263,840 0.2306 110,478 110,000 110,478 107,131 110,957 2 110,301 0.00%
1997-03-06 0 0.231 0.228 0.231 0.226 0.234 2,532,000 583,608 0.2305 110,478 109,044 110,478 108,087 111,913 5 110,236 5.96%
1997-03-05 0 0.218 0.218 0.230 0.215 0.232 3,142,000 705,664 0.2246 104,261 104,261 110,000 102,826 110,957 7 107,413 -1.80%
1997-03-04 0 0.222 0.220 0.222 0.222 0.233 10,270,000 2,333,714 0.2272 106,174 105,218 106,174 106,174 111,435 21 108,678 -2.63%
1997-03-03 0 0.228 0.226 0.233 0.224 0.228 1,202,000 270,802 0.2253 109,044 108,087 111,435 107,131 109,044 3 107,749 1.79%
1997-02-28 0 0.224 0.223 0.235 0.223 0.241 3,664,000 847,746 0.2314 107,131 106,652 112,392 106,652 115,261 8 110,656 -7.44%
1997-02-27 0 0.242 0.242 0.249 0.242 0.245 1,350,000 327,700 0.2427 115,739 115,739 119,087 115,739 117,174 3 116,094 -2.81%
1997-02-26 0 0.249 0.249 0.255 0.240 0.255 3,269,500 812,010 0.2484 119,087 119,087 121,957 114,783 121,957 7 118,781 2.89%
1997-02-25 0 0.242 0.242 0.247 0.236 0.243 1,212,000 290,294 0.2395 115,739 115,739 118,131 112,870 116,218 3 114,552 1.26%
1997-02-24 0 0.239 0.239 0.245 0.232 0.242 2,596,000 614,828 0.2368 114,305 114,305 117,174 110,957 115,739 5 113,270 1.70%
1997-02-21 0 0.235 0.230 0.238 0.224 0.237 2,380,000 549,620 0.2309 112,392 110,000 113,826 107,131 113,348 5 110,446 2.62%
1997-02-20 0 0.229 0.220 0.232 0.221 0.232 860,000 195,750 0.2276 109,522 105,218 110,957 105,696 110,957 2 108,860 3.62%
1997-02-19 0 0.221 0.220 0.227 0.220 0.232 564,000 127,100 0.2254 105,696 105,218 108,565 105,218 110,957 1 107,778 -3.91%
1997-02-18 0 0.230 0.229 0.235 0.230 0.239 1,158,000 269,120 0.2324 110,000 109,522 112,392 110,000 114,305 2 111,148 -2.13%
1997-02-17 0 0.235 0.234 0.235 0.234 0.250 1,482,000 357,624 0.2413 112,392 111,913 112,392 111,913 119,565 3 115,410 -6.00%
1997-02-14 0 0.250 0.248 0.250 0.245 0.250 420,000 104,900 0.2498 119,565 118,609 119,565 117,174 119,565 1 119,452 0.00%
1997-02-13 0 0.250 0.248 0.260 0.250 0.300 550,000 148,400 0.2698 119,565 118,609 124,348 119,565 143,479 1 129,044 -7.41%
1997-02-12 0 0.270 0.245 0.270 0.250 0.275 1,220,000 316,000 0.2590 129,131 117,174 129,131 119,565 131,522 3 123,878 5.88%
1997-02-11 0 0.255 0.250 0.255 0.250 0.255 300,000 76,000 0.2533 121,957 119,565 121,957 119,565 121,957 1 121,160 2.00%
1997-02-10 0 0.250 - 0.260 - - 0 0 - 119,565 - 124,348 - - 0 - 0.00%
1997-02-05 0 0.250 0.250 0.265 0.250 0.250 134,000 33,500 0.2500 119,565 119,565 126,739 119,565 119,565 0 119,565 -3.85%
1997-02-04 0 0.260 0.255 0.265 0.260 0.265 540,000 141,600 0.2622 124,348 121,957 126,739 124,348 126,739 1 125,411 -5.45%
1997-02-03 0 0.275 0.270 0.275 0.265 0.275 170,000 45,950 0.2703 131,522 129,131 131,522 126,739 131,522 0 129,271 0.00%
1997-01-31 0 0.275 0.275 0.280 0.275 0.285 1,468,000 408,500 0.2783 131,522 131,522 133,913 131,522 136,305 3 133,086 0.00%
1997-01-30 0 0.275 0.275 0.285 0.270 0.275 1,333,000 361,390 0.2711 131,522 131,522 136,305 129,131 131,522 3 129,662 -3.51%
1997-01-29 0 0.285 0.275 0.285 0.275 0.290 2,136,000 606,840 0.2841 136,305 131,522 136,305 131,522 138,696 4 135,875 7.55%
1997-01-28 0 0.265 0.265 0.270 0.248 0.275 610,000 156,934 0.2573 126,739 126,739 129,131 118,609 131,522 1 123,042 -5.36%
1997-01-27 0 0.280 0.270 0.280 0.270 0.285 4,345,000 1,217,560 0.2802 133,913 129,131 133,913 129,131 136,305 9 134,019 -5.08%
1997-01-24 0 0.295 0.295 0.305 0.270 0.330 12,192,000 3,655,030 0.2998 141,087 141,087 145,870 129,131 157,826 25 143,378 3.51%
1997-01-23 0 0.285 0.270 0.290 0.250 0.300 2,298,000 619,210 0.2695 136,305 129,131 138,696 119,565 143,479 5 128,871 15.85%
1997-01-22 0 0.246 0.246 - 0.233 0.246 512,000 122,638 0.2395 117,652 117,652 - 111,435 117,652 1 114,557 5.58%
1997-01-21 0 0.233 0.233 0.240 0.233 0.235 690,000 161,170 0.2336 111,435 111,435 114,783 111,435 112,392 1 111,712 -1.27%
1997-01-20 0 0.236 0.234 0.240 0.236 0.236 500,000 119,600 0.2392 112,870 111,913 114,783 112,870 112,870 1 114,400 -2.48%
1997-01-17 0 0.242 0.235 0.242 0.242 0.246 100,000 24,400 0.2440 115,739 112,392 115,739 115,739 117,652 0 116,696 -3.20%
1997-01-16 0 0.250 0.246 0.250 0.250 0.265 900,000 229,750 0.2553 119,565 117,652 119,565 119,565 126,739 2 122,090 0.00%
1997-01-15 0 0.250 0.246 0.250 0.250 0.260 1,782,000 451,410 0.2533 119,565 117,652 119,565 119,565 124,348 4 121,152 0.00%
1997-01-14 0 0.250 - 0.250 0.246 0.255 2,451,156 613,769 0.2504 119,565 - 119,565 117,652 121,957 5 119,757 2.46%
1997-01-13 0 0.244 - 0.247 - - 0 0 - 116,696 - 118,131 - - 0 - 0.00%
1997-01-10 0 0.244 - 0.246 0.244 0.244 100,000 24,400 0.2440 116,696 - 117,652 116,696 116,696 0 116,696 1.67%
1997-01-09 0 0.240 - 0.244 0.240 0.245 618,000 149,976 0.2427 114,783 - 116,696 114,783 117,174 1 116,064 -2.04%
1997-01-08 0 0.245 0.245 0.250 0.245 0.250 1,270,000 315,850 0.2487 117,174 117,174 119,565 117,174 119,565 3 118,944 -2.00%
1997-01-07 0 0.250 0.243 0.250 0.239 0.250 2,100,000 515,630 0.2455 119,565 116,218 119,565 114,305 119,565 4 117,431 6.38%
1997-01-06 0 0.235 0.235 - 0.220 0.230 550,000 124,200 0.2258 112,392 112,392 - 105,218 110,000 1 108,000 5.38%
1997-01-03 0 0.223 0.215 0.223 0.222 0.235 690,000 154,920 0.2245 106,652 102,826 106,652 106,174 112,392 1 107,380 -6.30%
1997-01-02 0 0.238 - 0.238 - - 120,000 28,800 0.2400 113,826 - 113,826 - - 0 114,783 -0.83%
1996-12-31 0 0.240 - 0.242 0.240 0.290 3,040,000 802,950 0.2641 114,783 - 115,739 114,783 138,696 6 126,322 0.00%
1996-12-30 1 0.240 - - - - 0 0 - 114,783 - - - - 0 - 0.00%
1996-12-27 1 0.240 - - - - 0 0 - 114,783 - - - - 0 - 0.00%
1996-12-24 1 0.240 - - - - 0 0 - 114,783 - - - - 0 - 0.00%
1996-12-23 0 0.240 - 0.240 0.242 0.250 1,030,000 254,200 0.2468 114,783 - 114,783 115,739 119,565 2 118,033 -4.00%
1996-12-20 0 0.250 0.248 0.255 0.240 0.260 6,728,000 1,697,844 0.2524 119,565 118,609 121,957 114,783 124,348 14 120,692 0.81%
1996-12-19 0 0.248 0.250 0.255 0.235 0.250 2,785,000 685,392 0.2461 118,609 119,565 121,957 112,392 119,565 6 117,701 1.64%
1996-12-18 0 0.244 - 0.244 0.244 0.265 3,561,000 897,974 0.2522 116,696 - 116,696 116,696 126,739 7 120,603 -0.81%
1996-12-17 0 0.246 0.245 0.248 0.220 0.265 1,854,000 458,340 0.2472 117,652 117,174 118,609 105,218 126,739 4 118,234 8.85%
1996-12-16 0 0.226 0.226 0.230 0.226 0.235 1,310,000 302,760 0.2311 108,087 108,087 110,000 108,087 112,392 3 110,533 -1.31%
1996-12-13 0 0.229 0.225 0.231 0.192 0.234 6,792,000 1,491,430 0.2196 109,522 107,609 110,478 91,826 111,913 14 105,020 -3.78%
1996-12-12 0 0.238 0.235 0.238 0.238 0.300 15,230,400 4,048,222 0.2658 113,826 112,392 113,826 113,826 143,479 32 127,121 -23.23%
1996-12-11 0 0.310 0.310 0.315 0.184 0.320 8,549,001 2,084,456 0.2438 148,261 148,261 150,652 88,000 153,044 18 116,612 72.22%
1996-12-10 0 0.180 0.180 0.182 0.153 0.180 3,188,000 543,908 0.1706 86,087 86,087 87,044 73,174 86,087 7 81,597 20.81%
1996-12-09 0 0.149 0.141 0.153 0.129 0.149 220,000 31,364 0.1426 71,261 67,435 73,174 61,696 71,261 0 68,183 18.25%
1996-12-06 0 0.126 0.126 - 0.125 0.127 100,000 12,560 0.1256 60,261 60,261 - 59,783 60,739 0 60,070 0.00%
1996-12-05 0 0.126 0.126 - 0.125 0.125 50,000 6,250 0.1250 60,261 60,261 - 59,783 59,783 0 59,783 -2.33%
1996-12-04 0 0.129 0.125 - - - 0 0 - 61,696 59,783 - - - 0 - 0.00%
1996-12-03 0 0.129 0.125 - - - 0 0 - 61,696 59,783 - - - 0 - 0.00%
1996-12-02 0 0.129 0.129 - - - 0 0 - 61,696 61,696 - - - 0 - 0.00%
1996-11-29 0 0.129 0.129 - - - 0 0 - 61,696 61,696 - - - 0 - 0.78%
1996-11-28 0 0.128 0.128 - 0.126 0.128 110,000 13,960 0.1269 61,218 61,218 - 60,261 61,218 0 60,696 1.59%
1996-11-27 0 0.126 0.126 - 0.126 0.126 250,000 31,500 0.1260 60,261 60,261 - 60,261 60,261 1 60,261 -3.08%
1996-11-26 0 0.130 0.130 - - - 0 0 - 62,174 62,174 - - - 0 - 0.00%
1996-11-25 0 0.130 - - - - 0 0 - 62,174 - - - - 0 - 0.00%
1996-11-22 0 0.130 - 0.134 - - 0 0 - 62,174 - 64,087 - - 0 - 0.00%
1996-11-21 0 0.130 - - - - 0 0 - 62,174 - - - - 0 - 0.00%
1996-11-20 0 0.130 0.130 - 0.130 0.130 199,000 25,850 0.1299 62,174 62,174 - 62,174 62,174 0 62,126 -3.70%
1996-11-19 0 0.135 - - - - 0 0 - 64,565 - - - - 0 - 0.00%
1996-11-18 0 0.135 0.126 0.139 - - 0 0 - 64,565 60,261 66,478 - - 0 - 0.00%
1996-11-15 0 0.135 0.128 0.139 - - 0 0 - 64,565 61,218 66,478 - - 0 - 0.00%
1996-11-14 0 0.135 0.130 0.138 0.125 0.135 360,000 46,300 0.1286 64,565 62,174 66,000 59,783 64,565 1 61,510 4.65%
1996-11-13 0 0.129 0.125 - - - 0 0 - 61,696 59,783 - - - 0 - 0.00%
1996-11-12 0 0.129 0.125 - - - 0 0 - 61,696 59,783 - - - 0 - 0.00%
1996-11-11 0 0.129 0.125 - 0.129 0.129 50,000 6,450 0.1290 61,696 59,783 - 61,696 61,696 0 61,696 0.00%
1996-11-08 0 0.129 0.128 - - - 0 0 - 61,696 61,218 - - - 0 - 0.00%
1996-11-07 0 0.129 0.129 - - - 0 0 - 61,696 61,696 - - - 0 - 0.00%
1996-11-06 0 0.129 0.127 - - - 0 0 - 61,696 60,739 - - - 0 - 0.00%
1996-11-05 0 0.129 0.129 - 0.129 0.129 170,000 21,930 0.1290 61,696 61,696 - 61,696 61,696 0 61,696 0.78%
1996-11-04 0 0.128 0.128 - 0.128 0.128 150,000 19,200 0.1280 61,218 61,218 - 61,218 61,218 0 61,218 -3.03%
1996-11-01 0 0.132 0.128 0.147 - - 0 0 - 63,131 61,218 70,304 - - 0 - 0.00%
1996-10-31 0 0.132 0.128 0.148 - - 0 0 - 63,131 61,218 70,783 - - 0 - 0.00%
1996-10-30 0 0.132 0.132 0.148 0.132 0.132 100,000 13,200 0.1320 63,131 63,131 70,783 63,131 63,131 0 63,131 -2.94%
1996-10-29 0 0.136 0.132 - 0.136 0.136 70,000 9,520 0.1360 65,044 63,131 - 65,044 65,044 0 65,044 0.00%
1996-10-28 0 0.136 0.132 - - - 0 0 - 65,044 63,131 - - - 0 - 0.00%
1996-10-25 0 0.136 0.135 0.146 - - 0 0 - 65,044 64,565 69,826 - - 0 - 0.00%
1996-10-24 0 0.136 0.136 0.144 0.136 0.140 70,000 9,720 0.1389 65,044 65,044 68,870 65,044 66,957 0 66,410 -6.85%
1996-10-23 0 0.146 0.146 - 0.146 0.146 198,000 28,908 0.1460 69,826 69,826 - 69,826 69,826 0 69,826 -2.67%
1996-10-22 0 0.150 0.147 0.154 0.139 0.150 540,000 78,530 0.1454 71,739 70,304 73,652 66,478 71,739 1 69,552 7.91%
1996-10-18 0 0.139 0.136 0.139 0.130 0.144 434,000 60,360 0.1391 66,478 65,044 66,478 62,174 68,870 1 66,516 -3.47%
1996-10-17 0 0.144 0.140 0.150 0.144 0.160 66,000 9,760 0.1479 68,870 66,957 71,739 68,870 76,522 0 70,725 -4.00%
1996-10-16 0 0.150 0.150 0.155 0.148 0.152 849,241 126,738 0.1492 71,739 71,739 74,131 70,783 72,696 2 71,374 7.14%
1996-10-15 0 0.140 0.135 0.140 0.140 0.140 160,000 22,400 0.1400 66,957 64,565 66,957 66,957 66,957 0 66,957 1.45%
1996-10-14 0 0.138 0.138 - 0.138 0.138 404,000 55,752 0.1380 66,000 66,000 - 66,000 66,000 1 66,000 0.00%
1996-10-11 0 0.138 0.132 0.140 0.138 0.138 100,000 13,800 0.1380 66,000 63,131 66,957 66,000 66,000 0 66,000 10.40%
1996-10-10 0 0.125 0.125 0.134 0.125 0.125 15,000 1,850 0.1233 59,783 59,783 64,087 59,783 59,783 0 58,986 -6.02%
1996-10-09 0 0.133 0.125 - - - 0 0 - 63,609 59,783 - - - 0 - 0.00%
1996-10-08 0 0.133 - 0.136 - - 0 0 - 63,609 - 65,044 - - 0 - 0.00%
1996-10-07 0 0.133 - 0.133 0.135 0.135 200,000 27,000 0.1350 63,609 - 63,609 64,565 64,565 0 64,565 0.00%
1996-10-04 0 0.133 0.129 0.137 0.133 0.133 50,000 6,650 0.1330 63,609 61,696 65,522 63,609 63,609 0 63,609 0.00%
1996-10-03 0 0.133 0.128 0.135 0.133 0.133 100,000 13,300 0.1330 63,609 61,218 64,565 63,609 63,609 0 63,609 3.91%
1996-10-02 0 0.128 0.128 - - - 0 0 - 61,218 61,218 - - - 0 - 0.00%
1996-10-01 0 0.128 0.128 - 0.128 0.128 20,000 2,560 0.1280 61,218 61,218 - 61,218 61,218 0 61,218 -1.54%
1996-09-30 0 0.130 0.130 - 0.130 0.131 784,000 102,020 0.1301 62,174 62,174 - 62,174 62,652 2 62,235 -0.76%
1996-09-27 0 0.131 0.130 0.134 0.131 0.135 1,150,000 152,800 0.1329 62,652 62,174 64,087 62,652 64,565 2 63,546 -2.96%
1996-09-26 0 0.135 0.129 0.135 0.135 0.135 150,000 20,250 0.1350 64,565 61,696 64,565 64,565 64,565 0 64,565 0.00%
1996-09-25 0 0.135 0.130 0.149 0.135 0.144 400,001 55,400 0.1385 64,565 62,174 71,261 64,565 68,870 1 66,239 0.00%
1996-09-24 0 0.135 0.122 - - - 0 0 - 64,565 58,348 - - - 0 - 0.00%
1996-09-23 0 0.135 - - - - 0 0 - 64,565 - - - - 0 - 0.00%
1996-09-20 0 0.135 0.125 0.135 - - 0 0 - 64,565 59,783 64,565 - - 0 - 0.00%
1996-09-19 0 0.135 0.122 - 0.135 0.135 100,000 13,500 0.1350 64,565 58,348 - 64,565 64,565 0 64,565 2.27%
1996-09-18 0 0.132 - 0.135 - - 0 0 - 63,131 - 64,565 - - 0 - 0.00%
1996-09-17 0 0.132 0.135 - 0.130 0.135 522,000 69,546 0.1332 63,131 64,565 - 62,174 64,565 1 63,719 -3.65%
1996-09-16 0 0.137 0.136 0.140 0.137 0.140 200,000 27,700 0.1385 65,522 65,044 66,957 65,522 66,957 0 66,239 0.74%
1996-09-13 0 0.136 0.136 0.140 0.134 0.136 1,036,000 140,696 0.1358 65,044 65,044 66,957 64,087 65,044 2 64,951 0.00%
1996-09-12 0 0.136 0.129 0.136 0.125 0.136 2,335,000 308,870 0.1323 65,044 61,696 65,044 59,783 65,044 5 63,264 12.40%
1996-09-11 0 0.121 0.120 - - - 0 0 - 57,870 57,391 - - - 0 - 0.00%
1996-09-10 0 0.121 0.116 - 0.119 0.122 110,000 13,220 0.1202 57,870 55,478 - 56,913 58,348 0 57,478 6.14%
1996-09-09 0 0.114 0.114 - - - 0 0 - 54,522 54,522 - - - 0 - 0.00%
1996-09-06 0 0.114 0.112 0.122 0.114 0.114 40,000 4,560 0.1140 54,522 53,565 58,348 54,522 54,522 0 54,522 -5.00%
1996-09-05 0 0.120 0.120 - 0.112 0.112 30,000 3,360 0.1120 57,391 57,391 - 53,565 53,565 0 53,565 7.14%
1996-09-04 0 0.112 0.112 0.122 0.112 0.116 347,000 40,052 0.1154 53,565 53,565 58,348 53,565 55,478 1 55,203 -6.67%
1996-09-03 0 0.120 - 0.122 - - 0 0 - 57,391 - 58,348 - - 0 - 0.00%
1996-09-02 0 0.120 - 0.122 - - 0 0 - 57,391 - 58,348 - - 0 - 0.00%
1996-08-30 0 0.120 - 0.122 - - 0 0 - 57,391 - 58,348 - - 0 - 0.00%
1996-08-29 0 0.120 - 0.122 0.120 0.120 300,000 36,000 0.1200 57,391 - 58,348 57,391 57,391 1 57,391 -7.69%
1996-08-28 0 0.130 0.130 - 0.110 0.110 40,000 4,400 0.1100 62,174 62,174 - 52,609 52,609 0 52,609 16.07%
1996-08-27 0 0.112 - 0.115 - - 0 0 - 53,565 - 55,000 - - 0 - 0.00%
1996-08-23 0 0.112 - - - - 0 0 - 53,565 - - - - 0 - 0.00%
1996-08-22 0 0.112 - - - - 0 0 - 53,565 - - - - 0 - 0.00%
1996-08-21 0 0.112 0.112 - 0.110 0.112 450,000 50,200 0.1116 53,565 53,565 - 52,609 53,565 1 53,353 0.00%
1996-08-20 0 0.112 - 0.112 - - 0 0 - 53,565 - 53,565 - - 0 - -0.88%
1996-08-19 0 0.113 - 0.113 - - 0 0 - 54,044 - 54,044 - - 0 - -0.88%
1996-08-16 0 0.114 - 0.116 - - 0 0 - 54,522 - 55,478 - - 0 - 0.00%
1996-08-15 0 0.114 - 0.116 - - 0 0 - 54,522 - 55,478 - - 0 - 0.00%
1996-08-14 0 0.114 - 0.116 - - 0 0 - 54,522 - 55,478 - - 0 - 0.00%
1996-08-13 0 0.114 0.108 0.114 0.116 0.116 50,000 5,800 0.1160 54,522 51,652 54,522 55,478 55,478 0 55,478 -1.72%
1996-08-12 0 0.116 0.106 0.122 0.106 0.116 268,800 30,916 0.1150 55,478 50,696 58,348 50,696 55,478 1 55,007 -4.13%
1996-08-09 0 0.121 - 0.122 - - 0 0 - 57,870 - 58,348 - - 0 - 0.00%
1996-08-08 0 0.121 - 0.122 - - 0 0 - 57,870 - 58,348 - - 0 - 0.00%
1996-08-07 0 0.121 0.112 0.121 0.121 0.121 70,000 8,470 0.1210 57,870 53,565 57,870 57,870 57,870 0 57,870 0.00%
1996-08-06 0 0.121 0.121 0.126 0.121 0.121 30,000 3,630 0.1210 57,870 57,870 60,261 57,870 57,870 0 57,870 -3.97%
1996-08-05 0 0.126 - 0.126 0.126 0.126 90,000 11,340 0.1260 60,261 - 60,261 60,261 60,261 0 60,261 0.00%
1996-08-02 0 0.126 0.126 - 0.126 0.126 10,000 1,260 0.1260 60,261 60,261 - 60,261 60,261 0 60,261 0.00%
1996-08-01 0 0.126 0.126 - - - 0 0 - 60,261 60,261 - - - 0 - 0.80%
1996-07-31 0 0.125 - - - - 0 0 - 59,783 - - - - 0 - 0.00%
1996-07-30 0 0.125 0.125 - - - 0 0 - 59,783 59,783 - - - 0 - 0.00%
1996-07-29 0 0.125 0.125 - - - 0 0 - 59,783 59,783 - - - 0 - 0.00%
1996-07-26 0 0.125 0.125 - 0.125 0.125 12,000 1,500 0.1250 59,783 59,783 - 59,783 59,783 0 59,783 -3.10%
1996-07-25 0 0.129 - - - - 0 0 - 61,696 - - - - 0 - 0.00%
1996-07-24 0 0.129 - - - - 0 0 - 61,696 - - - - 0 - 0.00%
1996-07-23 0 0.129 - - - - 0 0 - 61,696 - - - - 0 - 0.00%
1996-07-22 0 0.129 - - - - 0 0 - 61,696 - - - - 0 - 0.00%
1996-07-19 0 0.129 0.129 0.135 0.129 0.129 60,000 7,740 0.1290 61,696 61,696 64,565 61,696 61,696 0 61,696 -7.19%
1996-07-18 0 0.139 - 0.145 - - 0 0 - 66,478 - 69,348 - - 0 - 0.00%
1996-07-17 0 0.139 0.139 - 0.134 0.139 74,000 10,036 0.1356 66,478 66,478 - 64,087 66,478 0 64,863 3.73%
1996-07-16 0 0.134 0.133 0.139 0.134 0.134 122,000 16,348 0.1340 64,087 63,609 66,478 64,087 64,087 0 64,087 -2.19%
1996-07-15 0 0.137 0.137 0.145 0.137 0.141 130,000 18,210 0.1401 65,522 65,522 69,348 65,522 67,435 0 66,993 -8.05%
1996-07-12 0 0.149 - 0.149 - - 0 0 - 71,261 - 71,261 - - 0 - 0.00%
1996-07-11 0 0.149 - 0.149 - - 0 0 - 71,261 - 71,261 - - 0 - 0.00%
1996-07-10 0 0.149 - 0.149 - - 0 0 - 71,261 - 71,261 - - 0 - 0.00%
1996-07-09 0 0.149 - 0.149 - - 0 0 - 71,261 - 71,261 - - 0 - 0.00%
1996-07-08 0 0.149 - 0.149 - - 0 0 - 71,261 - 71,261 - - 0 - 0.00%
1996-07-05 0 0.149 0.145 0.149 0.145 0.149 92,000 13,540 0.1472 71,261 69,348 71,261 69,348 71,261 0 70,388 6.43%
1996-07-04 0 0.140 0.138 - 0.138 0.140 296,000 41,048 0.1387 66,957 66,000 - 66,000 66,957 1 66,323 1.45%
1996-07-03 0 0.138 - - - - 0 0 - 66,000 - - - - 0 - 0.00%
1996-07-02 0 0.138 - - - - 0 0 - 66,000 - - - - 0 - 0.00%
1996-07-01 0 0.138 - - - - 0 0 - 66,000 - - - - 0 - 0.00%
1996-06-28 0 0.138 - - - - 0 0 - 66,000 - - - - 0 - 0.00%
1996-06-27 0 0.138 - 0.138 - - 0 0 - 66,000 - 66,000 - - 0 - 0.00%
1996-06-26 0 0.138 - - - - 0 0 - 66,000 - - - - 0 - 0.00%
1996-06-25 0 0.138 - - - - 0 0 - 66,000 - - - - 0 - 0.00%
1996-06-24 0 0.138 - 0.138 0.138 0.138 100,000 13,800 0.1380 66,000 - 66,000 66,000 66,000 0 66,000 -2.82%
1996-06-21 0 0.142 - - - - 0 0 - 67,913 - - - - 0 - 0.00%
1996-06-19 0 0.142 - 0.142 - - 0 0 - 67,913 - 67,913 - - 0 - -5.33%
1996-06-18 0 0.150 - - - - 0 0 - 71,739 - - - - 0 - 0.00%
1996-06-14 0 0.150 - 0.150 - - 0 0 - 71,739 - 71,739 - - 0 - 0.00%
1996-06-13 0 0.150 - 0.150 - - 0 0 - 71,739 - 71,739 - - 0 - 0.00%
1996-06-12 0 0.150 - - - - 0 0 - 71,739 - - - - 0 - 0.00%
1996-06-11 0 0.150 - - - - 0 0 - 71,739 - - - - 0 - 0.00%
1996-06-10 0 0.150 - - - - 0 0 - 71,739 - - - - 0 - 0.00%
1996-06-07 0 0.150 - - - - 0 0 - 71,739 - - - - 0 - 0.00%
1996-06-06 0 0.150 - - - - 0 0 - 71,739 - - - - 0 - 0.00%
1996-06-05 0 0.150 - - - - 0 0 - 71,739 - - - - 0 - 0.00%
1996-06-04 0 0.150 - 0.150 - - 0 0 - 71,739 - 71,739 - - 0 - 0.00%
1996-06-03 0 0.150 - 0.150 - - 0 0 - 71,739 - 71,739 - - 0 - 0.00%
1996-05-31 0 0.150 - - - - 1,654,000 302,682 0.1830 71,739 - - - - 3 87,522 0.00%
1996-05-30 0 0.150 - - - - 0 0 - 71,739 - - - - 0 - 0.00%
1996-05-29 0 0.150 - - - - 0 0 - 71,739 - - - - 0 - 0.00%
1996-05-28 0 0.150 - - - - 0 0 - 71,739 - - - - 0 - 0.00%
1996-05-27 0 0.150 - - - - 0 0 - 71,739 - - - - 0 - 0.00%
1996-05-24 0 0.150 - 0.150 - - 0 0 - 71,739 - 71,739 - - 0 - -5.06%
1996-05-23 0 0.158 - 0.158 - - 0 0 - 75,565 - 75,565 - - 0 - 0.00%
1996-05-22 0 0.158 - 0.158 - - 0 0 - 75,565 - 75,565 - - 0 - -1.25%
1996-05-21 0 0.160 - 0.160 - - 0 0 - 76,522 - 76,522 - - 0 - 0.00%
1996-05-20 0 0.160 - 0.160 - - 0 0 - 76,522 - 76,522 - - 0 - 0.00%
1996-05-17 0 0.160 - 0.160 - - 0 0 - 76,522 - 76,522 - - 0 - 0.00%
1996-05-16 0 0.160 - 0.160 - - 0 0 - 76,522 - 76,522 - - 0 - 0.00%
1996-05-15 0 0.160 - 0.160 - - 0 0 - 76,522 - 76,522 - - 0 - -2.44%
1996-05-14 0 0.164 - 0.164 - - 0 0 - 78,435 - 78,435 - - 0 - 0.00%
1996-05-13 0 0.164 - 0.164 0.160 0.164 1,984,000 325,296 0.1640 78,435 - 78,435 76,522 78,435 4 78,416 2.50%
1996-05-10 0 0.160 - 0.160 - - 0 0 - 76,522 - 76,522 - - 0 - 0.00%
1996-05-09 0 0.160 - 0.160 - - 0 0 - 76,522 - 76,522 - - 0 - 0.00%
1996-05-08 0 0.160 - 0.160 - - 0 0 - 76,522 - 76,522 - - 0 - 0.00%
1996-05-07 0 0.160 - 0.160 0.160 0.160 10,000 1,600 0.1600 76,522 - 76,522 76,522 76,522 0 76,522 0.00%
1996-05-06 0 0.160 - - - - 0 0 - 76,522 - - - - 0 - 0.00%
1996-05-03 0 0.160 - 0.160 - - 0 0 - 76,522 - 76,522 - - 0 - 0.00%
1996-05-02 0 0.160 - 0.160 0.160 0.168 1,964,000 324,100 0.1650 76,522 - 76,522 76,522 80,348 4 78,923 5.26%
1996-05-01 0 0.152 - - - - 0 0 - 72,696 - - - - 0 - 0.00%
1996-04-30 0 0.152 0.148 0.156 - - 0 0 - 72,696 70,783 74,609 - - 0 - 0.00%
1996-04-29 0 0.152 - 0.156 - - 0 0 - 72,696 - 74,609 - - 0 - 0.00%
1996-04-26 0 0.152 - 0.152 0.148 0.152 170,000 25,208 0.1483 72,696 - 72,696 70,783 72,696 0 70,918 8.57%
1996-04-25 0 0.140 0.140 - 0.138 0.140 330,000 46,000 0.1394 66,957 66,957 - 66,000 66,957 1 66,667 1.45%
1996-04-24 0 0.138 0.138 0.140 0.138 0.139 317,500 43,803 0.1380 66,000 66,000 66,957 66,000 66,478 1 65,982 0.00%
1996-04-23 0 0.138 - 0.138 - - 0 0 - 66,000 - 66,000 - - 0 - -4.83%
1996-04-22 0 0.145 - 0.145 - - 0 0 - 69,348 - 69,348 - - 0 - -4.61%
1996-04-19 0 0.152 - 0.153 - - 0 0 - 72,696 - 73,174 - - 0 - 0.00%
1996-04-18 0 0.152 - 0.153 - - 0 0 - 72,696 - 73,174 - - 0 - 0.00%
1996-04-17 0 0.152 - 0.152 - - 0 0 - 72,696 - 72,696 - - 0 - -0.65%
1996-04-16 0 0.153 - 0.153 - - 0 0 - 73,174 - 73,174 - - 0 - 0.00%
1996-04-15 0 0.153 - - - - 0 0 - 73,174 - - - - 0 - 0.00%
1996-04-12 0 0.153 - - - - 0 0 - 73,174 - - - - 0 - 0.00%
1996-04-11 0 0.153 - - - - 0 0 - 73,174 - - - - 0 - 0.00%
1996-04-10 0 0.153 - 0.153 - - 0 0 - 73,174 - 73,174 - - 0 - 0.00%
1996-04-09 0 0.153 - 0.153 - - 0 0 - 73,174 - 73,174 - - 0 - 0.00%
1996-04-03 0 0.153 - 0.160 - - 0 0 - 73,174 - 76,522 - - 0 - 0.00%
1996-04-02 0 0.153 - 0.153 - - 0 0 - 73,174 - 73,174 - - 0 - 0.00%
1996-04-01 0 0.153 - - - - 0 0 - 73,174 - - - - 0 - 0.00%
1996-03-29 0 0.153 - - - - 0 0 - 73,174 - - - - 0 - 0.00%
1996-03-28 0 0.153 - 0.153 - - 0 0 - 73,174 - 73,174 - - 0 - 0.00%
1996-03-27 0 0.153 - - - - 0 0 - 73,174 - - - - 0 - 0.00%
1996-03-26 0 0.153 - - - - 0 0 - 73,174 - - - - 0 - 0.00%
1996-03-25 0 0.153 - - - - 0 0 - 73,174 - - - - 0 - 0.00%
1996-03-22 0 0.153 - - - - 0 0 - 73,174 - - - - 0 - 0.00%
1996-03-21 0 0.153 - - - - 0 0 - 73,174 - - - - 0 - 0.00%
1996-03-20 0 0.153 - - - - 0 0 - 73,174 - - - - 0 - 0.00%
1996-03-19 0 0.153 - - - - 0 0 - 73,174 - - - - 0 - 0.00%
1996-03-18 0 0.153 - - - - 0 0 - 73,174 - - - - 0 - 0.00%
1996-03-15 0 0.153 - - - - 0 0 - 73,174 - - - - 0 - 0.00%
1996-03-14 0 0.153 - - - - 0 0 - 73,174 - - - - 0 - 0.00%
1996-03-13 0 0.153 - - - - 0 0 - 73,174 - - - - 0 - 0.00%
1996-03-12 0 0.153 - - - - 0 0 - 73,174 - - - - 0 - 0.00%
1996-03-11 0 0.153 - - - - 0 0 - 73,174 - - - - 0 - 0.00%
1996-03-08 0 0.153 0.153 - 0.153 0.153 48,000 7,344 0.1530 73,174 73,174 - 73,174 73,174 0 73,174 -3.16%
1996-03-07 0 0.158 - 0.162 0.158 0.158 50,000 7,900 0.1580 75,565 - 77,478 75,565 75,565 0 75,565 -2.47%
1996-03-06 0 0.162 - 0.174 0.162 0.168 250,000 41,300 0.1652 77,478 - 83,218 77,478 80,348 1 79,009 -6.36%
1996-03-05 0 0.173 - - - - 0 0 - 82,739 - - - - 0 - 0.00%
1996-03-04 0 0.173 0.173 - - - 0 0 - 82,739 82,739 - - - 0 - 0.00%
1996-03-01 0 0.173 - - - - 0 0 - 82,739 - - - - 0 - 0.00%
1996-02-29 0 0.173 - - - - 0 0 - 82,739 - - - - 0 - 0.00%
1996-02-28 0 0.173 - 0.173 - - 0 0 - 82,739 - 82,739 - - 0 - 0.00%
1996-02-27 0 0.173 - - - - 0 0 - 82,739 - - - - 0 - 0.00%
1996-02-26 0 0.173 0.173 - 0.173 0.173 470,000 81,310 0.1730 82,739 82,739 - 82,739 82,739 1 82,739 0.00%
1996-02-23 0 0.173 - - - - 0 0 - 82,739 - - - - 0 - 0.00%
1996-02-22 0 0.173 - 0.177 - - 0 0 - 82,739 - 84,652 - - 0 - 0.00%
1996-02-16 0 0.173 - 0.177 - - 0 0 - 82,739 - 84,652 - - 0 - 0.00%
1996-02-15 0 0.173 - 0.177 - - 0 0 - 82,739 - 84,652 - - 0 - 0.00%
1996-02-14 0 0.173 - 0.177 - - 0 0 - 82,739 - 84,652 - - 0 - 0.00%
1996-02-13 0 0.173 - - - - 0 0 - 82,739 - - - - 0 - 0.00%
1996-02-12 0 0.173 - 0.173 0.173 0.173 40,000 6,920 0.1730 82,739 - 82,739 82,739 82,739 0 82,739 -1.70%
1996-02-09 0 0.176 - 0.176 - - 0 0 - 84,174 - 84,174 - - 0 - -1.12%
1996-02-08 0 0.178 - 0.180 - - 0 0 - 85,131 - 86,087 - - 0 - 0.00%
1996-02-07 0 0.178 - 0.182 - - 0 0 - 85,131 - 87,044 - - 0 - 0.00%
1996-02-06 0 0.178 0.174 0.181 0.172 0.182 1,574,000 278,376 0.1769 85,131 83,218 86,565 82,261 87,044 3 84,585 5.95%
1996-02-05 0 0.168 0.168 - 0.161 0.168 484,000 78,302 0.1618 80,348 80,348 - 77,000 80,348 1 77,374 4.35%
1996-02-02 0 0.161 0.160 0.167 0.161 0.161 100,000 16,100 0.1610 77,000 76,522 79,870 77,000 77,000 0 77,000 -2.42%
1996-02-01 0 0.165 - 0.166 0.165 0.165 1,550,000 253,500 0.1635 78,913 - 79,391 78,913 78,913 3 78,219 0.00%
1996-01-31 0 0.165 - - 0.163 0.165 280,000 45,970 0.1642 78,913 - - 77,957 78,913 1 78,520 3.13%
1996-01-30 0 0.160 - 0.163 - - 0 0 - 76,522 - 77,957 - - 0 - 0.00%
1996-01-29 0 0.160 - 0.164 - - 0 0 - 76,522 - 78,435 - - 0 - 0.00%
1996-01-26 0 0.160 0.156 0.162 0.160 0.160 400,000 64,000 0.1600 76,522 74,609 77,478 76,522 76,522 1 76,522 0.00%
1996-01-25 0 0.160 0.160 0.168 0.160 0.164 154,000 25,120 0.1631 76,522 76,522 80,348 76,522 78,435 0 78,013 -0.62%
1996-01-24 0 0.161 0.160 0.167 0.160 0.166 710,000 114,400 0.1611 77,000 76,522 79,870 76,522 79,391 1 77,061 -1.23%
1996-01-23 0 0.163 0.158 0.166 0.156 0.163 130,000 20,810 0.1601 77,957 75,565 79,391 74,609 77,957 0 76,559 1.88%
1996-01-22 0 0.160 - 0.163 - - 0 0 - 76,522 - 77,957 - - 0 - 0.00%
1996-01-19 0 0.160 - 0.163 - - 0 0 - 76,522 - 77,957 - - 0 - 0.00%
1996-01-18 0 0.160 0.155 0.162 - - 0 0 - 76,522 74,131 77,478 - - 0 - 0.00%
1996-01-17 0 0.160 0.157 0.160 0.160 0.160 50,000 8,000 0.1600 76,522 75,087 76,522 76,522 76,522 0 76,522 0.00%
1996-01-16 0 0.160 0.146 - 0.150 0.160 400,000 62,000 0.1550 76,522 69,826 - 71,739 76,522 1 74,131 10.34%
1996-01-15 0 0.145 0.145 - 0.136 0.144 250,000 35,200 0.1408 69,348 69,348 - 65,044 68,870 1 67,339 3.57%
1996-01-12 0 0.140 0.136 - - - 0 0 - 66,957 65,044 - - - 0 - 0.00%
1996-01-11 0 0.140 0.140 0.154 0.140 0.146 60,000 8,700 0.1450 66,957 66,957 73,652 66,957 69,826 0 69,348 -6.67%
1996-01-10 0 0.150 - 0.155 0.150 0.150 100,000 15,000 0.1500 71,739 - 74,131 71,739 71,739 0 71,739 -2.60%
1996-01-09 0 0.154 - - - - 0 0 - 73,652 - - - - 0 - 0.00%
1996-01-08 0 0.154 - - - - 0 0 - 73,652 - - - - 0 - 0.00%
1996-01-05 0 0.154 - - 0.154 0.154 260,000 40,040 0.1540 73,652 - - 73,652 73,652 1 73,652 0.00%
1996-01-04 0 0.154 - 0.154 - - 0 0 - 73,652 - 73,652 - - 0 - 0.00%
1996-01-03 0 0.154 - 0.154 - - 0 0 - 73,652 - 73,652 - - 0 - 0.00%
1996-01-02 0 0.154 - - - - 0 0 - 73,652 - - - - 0 - 0.00%
1995-12-29 0 0.154 - 0.158 - - 0 0 - 73,652 - 75,565 - - 0 - 0.00%
1995-12-28 0 0.154 - 0.157 - - 0 0 - 73,652 - 75,087 - - 0 - 0.00%
1995-12-27 0 0.154 - 0.154 - - 0 0 - 73,652 - 73,652 - - 0 - 0.00%
1995-12-22 0 0.154 0.140 - - - 0 0 - 73,652 66,957 - - - 0 - 0.00%
1995-12-21 0 0.154 - 0.158 - - 0 0 - 73,652 - 75,565 - - 0 - 0.00%
1995-12-20 0 0.154 0.150 0.155 0.154 0.154 400,000 61,600 0.1540 73,652 71,739 74,131 73,652 73,652 1 73,652 0.00%
1995-12-19 0 0.154 0.146 0.157 - - 0 0 - 73,652 69,826 75,087 - - 0 - 0.00%
1995-12-18 0 0.154 - 0.154 - - 0 0 - 73,652 - 73,652 - - 0 - -0.65%
1995-12-15 0 0.155 0.145 0.155 - - 0 0 - 74,131 69,348 74,131 - - 0 - -1.27%
1995-12-14 0 0.157 0.157 0.160 0.157 0.160 666,000 106,080 0.1593 75,087 75,087 76,522 75,087 76,522 1 76,177 -7.65%
1995-12-13 0 0.170 0.158 0.173 - - 0 0 - 81,305 75,565 82,739 - - 0 - 0.00%
1995-12-12 0 0.170 - 0.173 0.168 0.170 650,000 110,260 0.1696 81,305 - 82,739 80,348 81,305 1 81,128 6.25%
1995-12-11 0 0.160 0.160 - 0.150 0.160 112,000 17,832 0.1592 76,522 76,522 - 71,739 76,522 0 76,146 12.68%
1995-12-08 0 0.142 0.140 0.146 - - 0 0 - 67,913 66,957 69,826 - - 0 - 0.00%
1995-12-07 0 0.142 0.142 0.148 0.142 0.144 250,000 35,600 0.1424 67,913 67,913 70,783 67,913 68,870 1 68,104 1.43%
1995-12-06 0 0.140 - - - - 0 0 - 66,957 - - - - 0 - 0.00%
1995-12-05 0 0.140 0.138 0.144 0.140 0.146 250,000 35,220 0.1409 66,957 66,000 68,870 66,957 69,826 1 67,378 -1.41%
1995-12-04 0 0.142 0.142 - 0.140 0.142 320,000 45,200 0.1413 67,913 67,913 - 66,957 67,913 1 67,554 2.90%
1995-12-01 0 0.138 0.138 - 0.136 0.138 303,000 41,630 0.1374 66,000 66,000 - 65,044 66,000 1 65,710 1.47%
1995-11-30 0 0.136 0.136 0.156 0.136 0.153 460,000 65,410 0.1422 65,044 65,044 74,609 65,044 73,174 1 68,007 -13.92%
1995-11-29 0 0.158 - 0.160 - - 0 0 - 75,565 - 76,522 - - 0 - 0.00%
1995-11-28 0 0.158 - 0.160 - - 0 0 - 75,565 - 76,522 - - 0 - 0.00%
1995-11-27 0 0.158 - 0.160 - - 0 0 - 75,565 - 76,522 - - 0 - 0.00%
1995-11-24 0 0.158 - 0.160 - - 0 0 - 75,565 - 76,522 - - 0 - 0.00%
1995-11-23 0 0.158 - 0.162 - - 0 0 - 75,565 - 77,478 - - 0 - 0.00%
1995-11-22 0 0.158 - 0.160 - - 0 0 - 75,565 - 76,522 - - 0 - 0.00%
1995-11-21 0 0.158 - 0.158 - - 0 0 - 75,565 - 75,565 - - 0 - 0.00%
1995-11-20 0 0.158 - 0.158 - - 0 0 - 75,565 - 75,565 - - 0 - 0.00%
1995-11-17 0 0.158 - 0.158 - - 0 0 - 75,565 - 75,565 - - 0 - -0.63%
1995-11-16 0 0.159 - 0.159 - - 0 0 - 76,044 - 76,044 - - 0 - 0.00%
1995-11-15 0 0.159 - 0.159 - - 0 0 - 76,044 - 76,044 - - 0 - -0.63%
1995-11-14 0 0.160 - 0.160 - - 0 0 - 76,522 - 76,522 - - 0 - 0.00%
1995-11-13 0 0.160 - 0.160 - - 0 0 - 76,522 - 76,522 - - 0 - 0.00%
1995-11-10 0 0.160 - 0.164 - - 0 0 - 76,522 - 78,435 - - 0 - 0.00%
1995-11-09 0 0.160 - 0.160 - - 0 0 - 76,522 - 76,522 - - 0 - -5.88%
1995-11-08 0 0.170 - 0.170 - - 0 0 - 81,305 - 81,305 - - 0 - -2.86%
1995-11-07 0 0.175 - 0.175 - - 0 0 - 83,696 - 83,696 - - 0 - -1.13%
1995-11-06 0 0.177 - 0.177 - - 0 0 - 84,652 - 84,652 - - 0 - -0.56%
1995-11-03 0 0.178 - 0.178 - - 0 0 - 85,131 - 85,131 - - 0 - 0.00%
1995-11-02 0 0.178 - 0.178 - - 0 0 - 85,131 - 85,131 - - 0 - 0.00%
1995-10-31 0 0.178 - 0.178 0.179 0.179 300,000 53,700 0.1790 85,131 - 85,131 85,609 85,609 1 85,609 1.71%
1995-10-30 0 0.175 - 0.175 - - 0 0 - 83,696 - 83,696 - - 0 - 0.00%
1995-10-27 0 0.175 - 0.175 - - 0 0 - 83,696 - 83,696 - - 0 - 0.00%
1995-10-26 0 0.175 - 0.177 - - 0 0 - 83,696 - 84,652 - - 0 - 0.00%
1995-10-25 0 0.175 - 0.175 - - 0 0 - 83,696 - 83,696 - - 0 - -1.69%
1995-10-24 0 0.178 - 0.178 - - 0 0 - 85,131 - 85,131 - - 0 - 0.00%
1995-10-23 0 0.178 - 0.178 - - 0 0 - 85,131 - 85,131 - - 0 - -0.56%
1995-10-20 0 0.179 - 0.179 - - 0 0 - 85,609 - 85,609 - - 0 - 0.00%
1995-10-19 0 0.179 - 0.179 - - 0 0 - 85,609 - 85,609 - - 0 - 0.00%
1995-10-18 0 0.179 - 0.179 0.179 0.179 20,000 3,580 0.1790 85,609 - 85,609 85,609 85,609 0 85,609 -3.76%
1995-10-17 0 0.186 - 0.186 - - 0 0 - 88,957 - 88,957 - - 0 - 0.00%
1995-10-16 0 0.186 - 0.186 0.186 0.186 200,000 37,200 0.1860 88,957 - 88,957 88,957 88,957 0 88,957 -1.06%
1995-10-13 0 0.188 - - - - 0 0 - 89,913 - - - - 0 - 0.00%
1995-10-12 0 0.188 - 0.188 - - 0 0 - 89,913 - 89,913 - - 0 - 0.00%
1995-10-11 0 0.188 - 0.188 - - 0 0 - 89,913 - 89,913 - - 0 - 0.00%
1995-10-10 0 0.188 - 0.188 - - 0 0 - 89,913 - 89,913 - - 0 - 0.00%
1995-10-09 0 0.188 - 0.188 - - 0 0 - 89,913 - 89,913 - - 0 - -1.05%
1995-10-06 0 0.190 - 0.190 - - 0 0 - 90,870 - 90,870 - - 0 - 0.00%
1995-10-05 0 0.190 - 0.190 - - 0 0 - 90,870 - 90,870 - - 0 - 0.00%
1995-10-04 0 0.190 - 0.190 - - 0 0 - 90,870 - 90,870 - - 0 - 0.00%
1995-10-03 0 0.190 - 0.190 - - 0 0 - 90,870 - 90,870 - - 0 - 0.00%
1995-10-02 0 0.190 - 0.194 0.190 0.190 70,000 13,300 0.1900 90,870 - 92,783 90,870 90,870 0 90,870 0.00%
1995-09-29 0 0.190 - 0.194 - - 0 0 - 90,870 - 92,783 - - 0 - 0.00%
1995-09-28 0 0.190 - 0.194 - - 0 0 - 90,870 - 92,783 - - 0 - 0.00%
1995-09-27 0 0.190 0.187 0.195 0.190 0.190 201,000 38,170 0.1899 90,870 89,435 93,261 90,870 90,870 0 90,822 -2.56%
1995-09-26 0 0.195 0.190 - - - 0 0 - 93,261 90,870 - - - 0 - 0.00%
1995-09-25 0 0.195 0.191 0.199 0.194 0.195 800,000 155,500 0.1944 93,261 91,348 95,174 92,783 93,261 2 92,962 0.52%
1995-09-22 0 0.194 0.191 0.195 0.194 0.197 901,000 175,910 0.1952 92,783 91,348 93,261 92,783 94,218 2 93,375 -2.51%
1995-09-21 0 0.199 0.199 0.202 0.199 0.210 2,695,000 544,650 0.2021 95,174 95,174 96,609 95,174 100,435 6 96,655 2.05%
1995-09-20 0 0.195 0.200 - 0.171 0.200 2,470,000 460,580 0.1865 93,261 95,652 - 81,783 95,652 5 89,181 21.87%
1995-09-19 0 0.160 0.160 0.168 0.160 0.160 150,000 24,000 0.1600 76,522 76,522 80,348 76,522 76,522 0 76,522 -5.88%
1995-09-18 0 0.170 - 0.173 - - 0 0 - 81,305 - 82,739 - - 0 - 0.00%
1995-09-15 0 0.170 - - - - 0 0 - 81,305 - - - - 0 - 0.00%
1995-09-14 0 0.170 0.168 0.170 0.170 0.190 1,160,000 211,660 0.1825 81,305 80,348 81,305 81,305 90,870 2 87,266 -9.57%
1995-09-13 0 0.188 0.188 0.193 0.185 0.193 3,954,000 745,124 0.1884 89,913 89,913 92,305 88,478 92,305 8 90,128 3.87%
1995-09-12 0 0.181 0.175 0.183 0.154 0.181 1,300,000 221,228 0.1702 86,565 83,696 87,522 73,652 86,565 3 81,388 23.97%
1995-09-11 0 0.146 0.146 0.158 0.146 0.146 68,000 9,928 0.1460 69,826 69,826 75,565 69,826 69,826 0 69,826 -2.67%
1995-09-08 0 0.150 0.160 0.162 0.140 0.142 146,000 20,640 0.1414 71,739 76,522 77,478 66,957 67,913 0 67,612 -6.83%
1995-09-07 0 0.161 - 0.161 0.161 0.161 2,000 322 0.1610 77,000 - 77,000 77,000 77,000 0 77,000 1.90%
1995-09-06 0 0.158 - 0.160 - - 0 0 - 75,565 - 76,522 - - 0 - 0.00%
1995-09-05 0 0.158 - 0.162 - - 1,500 210 0.1400 75,565 - 77,478 - - 0 66,957 0.00%
1995-09-04 0 0.158 - 0.162 - - 0 0 - 75,565 - 77,478 - - 0 - 0.00%
1995-09-01 0 0.158 0.158 0.162 0.158 0.158 40,000 6,320 0.1580 75,565 75,565 77,478 75,565 75,565 0 75,565 -2.47%
1995-08-31 0 0.162 0.159 0.162 - - 0 0 - 77,478 76,044 77,478 - - 0 - -1.22%
1995-08-30 0 0.164 - 0.164 - - 0 0 - 78,435 - 78,435 - - 0 - -0.61%
1995-08-29 0 0.165 0.160 0.169 0.160 0.165 1,170,000 189,790 0.1622 78,913 76,522 80,826 76,522 78,913 2 77,581 0.00%
1995-08-25 0 0.165 0.161 0.165 0.156 0.165 250,390 40,609 0.1622 78,913 77,000 78,913 74,609 78,913 1 77,566 0.00%
1995-08-24 0 0.165 0.161 0.173 0.161 0.165 362,000 59,722 0.1650 78,913 77,000 82,739 77,000 78,913 1 78,903 3.13%
1995-08-23 0 0.160 0.160 0.169 0.160 0.163 855,000 138,290 0.1617 76,522 76,522 80,826 76,522 77,957 2 77,355 -0.62%
1995-08-22 0 0.161 0.152 0.168 0.161 0.171 156,000 25,176 0.1614 77,000 72,696 80,348 77,000 81,783 0 77,184 -5.29%
1995-08-21 0 0.170 0.167 0.175 0.170 0.171 80,000 13,650 0.1706 81,305 79,870 83,696 81,305 81,783 0 81,603 -2.86%
1995-08-18 0 0.175 - 0.180 - - 0 0 - 83,696 - 86,087 - - 0 - 0.00%
1995-08-17 0 0.175 - 0.175 - - 0 0 - 83,696 - 83,696 - - 0 - -2.23%
1995-08-16 0 0.179 - 0.179 - - 0 0 - 85,609 - 85,609 - - 0 - 0.00%
1995-08-15 0 0.179 - 0.179 - - 0 0 - 85,609 - 85,609 - - 0 - -0.56%
1995-08-14 0 0.180 0.165 0.180 - - 0 0 - 86,087 78,913 86,087 - - 0 - 0.00%
1995-08-11 0 0.180 - 0.180 - - 0 0 - 86,087 - 86,087 - - 0 - 0.00%
1995-08-10 0 0.180 0.167 0.180 0.180 0.184 650,000 119,400 0.1837 86,087 79,870 86,087 86,087 88,000 1 87,853 -2.17%
1995-08-09 0 0.184 - 0.190 - - 0 0 - 88,000 - 90,870 - - 0 - 0.00%
1995-08-08 0 0.184 0.177 0.192 - - 20,000 3,540 0.1770 88,000 84,652 91,826 - - 0 84,652 0.00%
1995-08-07 0 0.184 - 0.198 - - 0 0 - 88,000 - 94,696 - - 0 - 0.00%
1995-08-04 0 0.184 0.182 0.190 0.184 0.184 160,000 29,440 0.1840 88,000 87,044 90,870 88,000 88,000 0 88,000 0.55%
1995-08-03 0 0.183 0.182 0.190 0.182 0.188 600,000 110,750 0.1846 87,522 87,044 90,870 87,044 89,913 1 88,279 -8.04%
1995-08-02 0 0.199 - 0.199 0.205 0.210 170,000 35,050 0.2062 95,174 - 95,174 98,044 100,435 0 98,606 -3.86%
1995-08-01 0 0.207 0.205 0.207 0.187 0.208 1,006,000 196,606 0.1954 99,000 98,044 99,000 89,435 99,478 2 93,468 8.95%
1995-07-31 0 0.190 0.187 0.191 0.190 0.190 100,000 19,000 0.1900 90,870 89,435 91,348 90,870 90,870 0 90,870 0.00%
1995-07-28 0 0.190 0.187 0.190 0.187 0.192 1,454,000 274,710 0.1889 90,870 89,435 90,870 89,435 91,826 3 90,360 -3.55%
1995-07-27 0 0.197 0.188 0.197 0.197 0.200 100,000 19,850 0.1985 94,218 89,913 94,218 94,218 95,652 0 94,935 2.07%
1995-07-26 0 0.193 0.193 0.198 0.185 0.198 1,323,000 252,240 0.1907 92,305 92,305 94,696 88,478 94,696 3 91,184 4.89%
1995-07-25 0 0.184 0.184 0.190 0.178 0.185 984,000 179,436 0.1824 88,000 88,000 90,870 85,131 88,478 2 87,213 0.55%
1995-07-24 0 0.183 - - - - 0 0 - 87,522 - - - - 0 - 0.00%
1995-07-21 0 0.183 - - - - 0 0 - 87,522 - - - - 0 - 0.00%
1995-07-20 0 0.183 0.176 0.183 - - 0 0 - 87,522 84,174 87,522 - - 0 - 0.00%
1995-07-19 0 0.183 - 0.185 - - 0 0 - 87,522 - 88,478 - - 0 - 0.00%
1995-07-18 0 0.183 0.177 0.189 0.183 0.183 100,000 18,300 0.1830 87,522 84,652 90,391 87,522 87,522 0 87,522 1.67%
1995-07-17 0 0.180 - - - - 0 0 - 86,087 - - - - 0 - 0.00%
1995-07-14 0 0.180 0.178 0.185 0.176 0.180 250,000 44,600 0.1784 86,087 85,131 88,478 84,174 86,087 1 85,322 2.27%
1995-07-13 0 0.176 - - - - 0 0 - 84,174 - - - - 0 - 0.00%
1995-07-12 0 0.176 0.171 - - - 0 0 - 84,174 81,783 - - - 0 - 0.00%
1995-07-11 0 0.176 - - - - 0 0 - 84,174 - - - - 0 - 0.00%
1995-07-10 0 0.176 0.175 - 0.172 0.175 60,000 10,440 0.1740 84,174 83,696 - 82,261 83,696 0 83,218 0.57%
1995-07-07 0 0.175 - - 0.175 0.175 44,000 7,700 0.1750 83,696 - - 83,696 83,696 0 83,696 -2.23%
1995-07-06 0 0.179 0.178 0.184 0.179 0.179 50,000 8,950 0.1790 85,609 85,131 88,000 85,609 85,609 0 85,609 -2.72%
1995-07-05 0 0.184 0.184 0.185 0.184 0.185 140,000 25,810 0.1844 88,000 88,000 88,478 88,000 88,478 0 88,171 -1.60%
1995-07-04 0 0.187 0.184 0.192 0.187 0.193 530,000 99,650 0.1880 89,435 88,000 91,826 89,435 92,305 1 89,922 -3.11%
1995-07-03 0 0.193 0.188 0.193 0.177 0.195 1,400,000 265,230 0.1895 92,305 89,913 92,305 84,652 93,261 3 90,607 3.21%
1995-06-30 0 0.187 0.177 0.187 0.174 0.187 182,000 32,166 0.1767 89,435 84,652 89,435 83,218 89,435 0 84,526 2.19%
1995-06-29 0 0.183 0.177 0.183 0.162 0.183 608,000 106,114 0.1745 87,522 84,652 87,522 77,478 87,522 1 83,471 10.91%
1995-06-28 0 0.165 0.164 0.165 - - 0 0 - 78,913 78,435 78,913 - - 0 - -5.71%
1995-06-27 0 0.175 - 0.177 - - 0 0 - 83,696 - 84,652 - - 0 - 0.00%
1995-06-26 0 0.175 0.168 0.179 - - 0 0 - 83,696 80,348 85,609 - - 0 - 0.00%
1995-06-23 0 0.175 0.172 0.179 0.165 0.175 894,000 153,558 0.1718 83,696 82,261 85,609 78,913 83,696 2 82,149 0.00%
1995-06-22 0 0.175 0.176 0.177 0.171 0.183 1,584,000 282,814 0.1785 83,696 84,174 84,652 81,783 87,522 3 85,391 0.00%
1995-06-21 0 0.175 0.174 0.177 0.163 0.175 309,000 51,900 0.1680 83,696 83,218 84,652 77,957 83,696 1 80,329 6.06%
1995-06-20 0 0.165 0.162 0.167 0.162 0.165 290,000 47,730 0.1646 78,913 77,478 79,870 77,478 78,913 1 78,715 1.85%
1995-06-16 0 0.162 0.156 0.165 0.159 0.162 100,000 16,050 0.1605 77,478 74,609 78,913 76,044 77,478 0 76,761 7.28%
1995-06-15 0 0.151 0.151 - 0.145 0.145 10,000 1,450 0.1450 72,218 72,218 - 69,348 69,348 0 69,348 2.03%
1995-06-14 0 0.148 0.148 - 0.142 0.142 100,000 14,200 0.1420 70,783 70,783 - 67,913 67,913 0 67,913 2.07%
1995-06-13 0 0.145 0.145 - 0.141 0.144 110,000 15,810 0.1437 69,348 69,348 - 67,435 68,870 0 68,739 -2.03%
1995-06-12 0 0.148 0.148 - 0.148 0.148 10,001 1,480 0.1480 70,783 70,783 - 70,783 70,783 0 70,776 -1.99%
1995-06-09 0 0.151 0.148 - - - 0 0 - 72,218 70,783 - - - 0 - 0.00%
1995-06-08 0 0.151 0.151 - 0.149 0.153 150,000 22,750 0.1517 72,218 72,218 - 71,261 73,174 0 72,536 0.00%
1995-06-07 0 0.151 0.151 - 0.151 0.151 30,000 4,530 0.1510 72,218 72,218 - 72,218 72,218 0 72,218 -1.31%
1995-06-06 0 0.153 0.153 0.160 0.153 0.156 54,000 8,412 0.1558 73,174 73,174 76,522 73,174 74,609 0 74,503 -4.37%
1995-06-05 0 0.160 - - - - 0 0 - 76,522 - - - - 0 - 0.00%
1995-06-01 0 0.160 0.156 - 0.160 0.160 100,000 16,000 0.1600 76,522 74,609 - 76,522 76,522 0 76,522 0.00%
1995-05-31 0 0.160 0.157 - 0.154 0.160 400,000 62,800 0.1570 76,522 75,087 - 73,652 76,522 1 75,087 -2.44%
1995-05-30 0 0.164 0.162 - 0.162 0.164 100,000 16,300 0.1630 78,435 77,478 - 77,478 78,435 0 77,957 1.23%
1995-05-29 0 0.162 0.155 0.163 - - 0 0 - 77,478 74,131 77,957 - - 0 - 0.00%
1995-05-26 0 0.162 0.159 0.163 - - 0 0 - 77,478 76,044 77,957 - - 0 - 0.00%
1995-05-25 0 0.162 0.157 0.163 0.162 0.162 150,000 24,300 0.1620 77,478 75,087 77,957 77,478 77,478 0 77,478 2.53%
1995-05-24 0 0.158 0.158 0.160 - - 0 0 - 75,565 75,565 76,522 - - 0 - 1.28%
1995-05-23 0 0.156 0.156 - 0.156 0.156 100,000 15,600 0.1560 74,609 74,609 - 74,609 74,609 0 74,609 -2.50%
1995-05-22 0 0.160 - 0.160 0.165 0.166 450,000 74,450 0.1654 76,522 - 76,522 78,913 79,391 1 79,126 -3.61%
1995-05-19 0 0.166 0.163 0.169 0.154 0.166 650,000 106,320 0.1636 79,391 77,957 80,826 73,652 79,391 1 78,229 2.47%
1995-05-18 0 0.162 0.159 - 0.159 0.162 242,000 38,778 0.1602 77,478 76,044 - 76,044 77,478 1 76,637 1.89%
1995-05-17 0 0.159 0.156 0.161 - - 0 0 - 76,044 74,609 77,000 - - 0 - 0.00%
1995-05-16 0 0.159 0.156 0.162 0.160 0.164 220,000 35,208 0.1600 76,044 74,609 77,478 76,522 78,435 0 76,539 -3.05%
1995-05-15 0 0.164 0.161 0.170 0.164 0.164 200,000 32,800 0.1640 78,435 77,000 81,305 78,435 78,435 0 78,435 -1.80%
1995-05-12 0 0.167 0.157 0.167 0.156 0.167 423,000 68,428 0.1618 79,870 75,087 79,870 74,609 79,870 1 77,368 4.37%
1995-05-11 0 0.160 0.156 0.160 0.160 0.160 500,000 80,000 0.1600 76,522 74,609 76,522 76,522 76,522 1 76,522 3.23%
1995-05-10 0 0.155 0.146 0.156 0.146 0.155 612,000 91,006 0.1487 74,131 69,826 74,609 69,826 74,131 1 71,119 4.73%
1995-05-09 0 0.148 0.146 0.154 0.148 0.149 100,000 14,850 0.1485 70,783 69,826 73,652 70,783 71,261 0 71,022 -5.13%
1995-05-08 0 0.156 0.150 0.158 - - 0 0 - 74,609 71,739 75,565 - - 0 - 0.00%
1995-05-05 0 0.156 0.156 - 0.154 0.156 852,000 132,034 0.1550 74,609 74,609 - 73,652 74,609 2 74,116 -0.64%
1995-05-04 0 0.157 0.154 - 0.157 0.157 100,000 15,700 0.1570 75,087 73,652 - 75,087 75,087 0 75,087 -2.48%
1995-05-03 0 0.161 0.160 - 0.161 0.162 254,000 41,094 0.1618 77,000 76,522 - 77,000 77,478 1 77,377 -2.42%
1995-05-02 0 0.165 0.165 0.169 0.165 0.165 110,000 18,150 0.1650 78,913 78,913 80,826 78,913 78,913 0 78,913 0.00%
1995-05-01 0 0.165 0.164 - - - 0 0 - 78,913 78,435 - - - 0 - 0.00%
1995-04-28 0 0.165 0.165 - 0.160 0.160 30,000 4,800 0.1600 78,913 78,913 - 76,522 76,522 0 76,522 -5.71%
1995-04-27 0 0.175 - - - - 0 0 - 83,696 - - - - 0 - 0.00%
1995-04-26 0 0.175 - 0.175 0.175 0.175 20,000 3,500 0.1750 83,696 - 83,696 83,696 83,696 0 83,696 -1.69%
1995-04-25 0 0.178 - 0.178 - - 0 0 - 85,131 - 85,131 - - 0 - -1.11%
1995-04-24 0 0.180 0.170 0.180 - - 0 0 - 86,087 81,305 86,087 - - 0 - -3.23%
1995-04-21 0 0.186 - 0.188 - - 0 0 - 88,957 - 89,913 - - 0 - 0.00%
1995-04-20 0 0.186 - 0.186 - - 0 0 - 88,957 - 88,957 - - 0 - 0.00%
1995-04-19 0 0.186 0.184 0.188 - - 0 0 - 88,957 88,000 89,913 - - 0 - 0.00%
1995-04-18 0 0.186 0.182 0.186 0.186 0.186 20,000 3,720 0.1860 88,957 87,044 88,957 88,957 88,957 0 88,957 -1.06%
1995-04-13 0 0.188 0.180 0.188 - - 0 0 - 89,913 86,087 89,913 - - 0 - -1.05%
1995-04-12 0 0.190 - - - - 0 0 - 90,870 - - - - 0 - 0.00%
1995-04-11 0 0.190 0.180 0.190 0.190 0.190 10,000 1,900 0.1900 90,870 86,087 90,870 90,870 90,870 0 90,870 1.60%
1995-04-10 0 0.187 0.184 0.190 - - 0 0 - 89,435 88,000 90,870 - - 0 - 0.00%
1995-04-07 0 0.187 0.186 0.190 0.186 0.187 303,000 56,432 0.1862 89,435 88,957 90,870 88,957 89,435 1 89,073 2.75%
1995-04-06 0 0.182 0.180 0.186 0.182 0.182 50,000 9,100 0.1820 87,044 86,087 88,957 87,044 87,044 0 87,044 1.11%
1995-04-04 0 0.180 0.176 0.188 - - 0 0 - 86,087 84,174 89,913 - - 0 - 0.00%
1995-04-03 0 0.180 0.170 0.196 0.180 0.198 260,000 48,680 0.1872 86,087 81,305 93,739 86,087 94,696 1 89,545 -10.89%
1995-03-31 0 0.202 - - - - 0 0 - 96,609 - - - - 0 - 0.00%
1995-03-30 0 0.202 - 0.202 - - 0 0 - 96,609 - 96,609 - - 0 - 0.00%
1995-03-29 0 0.202 - 0.202 - - 0 0 - 96,609 - 96,609 - - 0 - 0.00%
1995-03-28 0 0.202 - 0.202 - - 0 0 - 96,609 - 96,609 - - 0 - 0.00%
1995-03-27 0 0.202 - 0.206 - - 0 0 - 96,609 - 98,522 - - 0 - 0.00%
1995-03-24 0 0.202 - - - - 1,000 100 0.1000 96,609 - - - - 0 47,826 0.00%
1995-03-23 0 0.202 0.202 0.213 0.202 0.202 10,000 2,020 0.2020 96,609 96,609 101,870 96,609 96,609 0 96,609 0.00%
1995-03-22 0 0.202 0.203 - 0.201 0.201 100,000 20,100 0.2010 96,609 97,087 - 96,131 96,131 0 96,131 1.00%
1995-03-21 0 0.200 0.200 0.220 0.200 0.202 700,000 140,600 0.2009 95,652 95,652 105,218 95,652 96,609 1 96,062 -9.09%
1995-03-20 0 0.220 - 0.220 - - 0 0 - 105,218 - 105,218 - - 0 - 0.00%
1995-03-17 0 0.220 0.210 0.220 0.220 0.220 50,000 11,000 0.2200 105,218 100,435 105,218 105,218 105,218 0 105,218 10.00%
1995-03-16 0 0.200 - 0.215 - - 0 0 - 95,652 - 102,826 - - 0 - 0.00%
1995-03-15 0 0.200 0.200 - 0.200 0.200 50,000 10,000 0.2000 95,652 95,652 - 95,652 95,652 0 95,652 0.00%
1995-03-14 0 0.200 0.195 0.219 0.200 0.216 150,000 31,300 0.2087 95,652 93,261 104,739 95,652 103,305 0 99,797 -13.04%
1995-03-13 0 0.230 - 0.230 - - 0 0 - 110,000 - 110,000 - - 0 - 0.00%
1995-03-10 0 0.230 - 0.230 - - 0 0 - 110,000 - 110,000 - - 0 - 0.00%
1995-03-09 0 0.230 - 0.230 - - 0 0 - 110,000 - 110,000 - - 0 - 0.00%
1995-03-08 0 0.230 - 0.230 - - 0 0 - 110,000 - 110,000 - - 0 - -4.17%
1995-03-07 0 0.240 - 0.245 - - 0 0 - 114,783 - 117,174 - - 0 - 0.00%
1995-03-06 0 0.240 - 0.240 - - 0 0 - 114,783 - 114,783 - - 0 - -2.44%
1995-03-03 0 0.246 - 0.246 - - 0 0 - 117,652 - 117,652 - - 0 - -1.60%
1995-03-02 0 0.250 - 0.250 0.250 0.250 50,000 12,500 0.2500 119,565 - 119,565 119,565 119,565 0 119,565 0.00%
1995-03-01 0 0.250 0.235 0.250 0.233 0.250 464,000 111,390 0.2401 119,565 112,392 119,565 111,435 119,565 1 114,814 5.93%
1995-02-28 0 0.236 0.233 0.240 0.236 0.236 200,000 47,200 0.2360 112,870 111,435 114,783 112,870 112,870 0 112,870 0.00%
1995-02-27 0 0.236 - 0.236 - - 0 0 - 112,870 - 112,870 - - 0 - -2.48%
1995-02-24 0 0.242 - 0.242 0.242 0.244 334,000 81,076 0.2427 115,739 - 115,739 115,739 116,696 1 116,094 -2.42%
1995-02-23 0 0.248 0.243 0.250 0.237 0.248 1,390,000 336,048 0.2418 118,609 116,218 119,565 113,348 118,609 3 115,625 5.98%
1995-02-22 0 0.234 0.234 0.238 0.231 0.240 826,000 195,264 0.2364 111,913 111,913 113,826 110,478 114,783 2 113,060 1.30%
1995-02-21 0 0.231 0.230 0.234 0.208 0.240 931,741 208,380 0.2236 110,478 110,000 111,913 99,478 114,783 2 106,961 10.00%
1995-02-20 0 0.210 - - - - 0 0 - 100,435 - - - - 0 - 0.00%
1995-02-17 0 0.210 0.210 0.220 0.210 0.212 300,000 63,320 0.2111 100,435 100,435 105,218 100,435 101,391 1 100,945 -2.78%
1995-02-16 0 0.216 0.215 0.220 0.210 0.216 466,000 100,140 0.2149 103,305 102,826 105,218 100,435 103,305 1 102,775 2.86%
1995-02-15 0 0.210 0.210 0.216 0.204 0.212 340,000 71,160 0.2093 100,435 100,435 103,305 97,565 101,391 1 100,097 5.00%
1995-02-14 0 0.200 0.197 0.202 0.200 0.201 181,000 36,280 0.2004 95,652 94,218 96,609 95,652 96,131 0 95,864 1.52%
1995-02-13 0 0.197 0.189 0.201 0.189 0.197 434,000 84,412 0.1945 94,218 90,391 96,131 90,391 94,218 1 93,021 4.23%
1995-02-10 0 0.189 0.188 - - - 0 0 - 90,391 89,913 - - - 0 - 0.00%
1995-02-09 0 0.189 - - 0.185 0.189 840,000 158,040 0.1881 90,391 - - 88,478 90,391 2 89,982 0.53%
1995-02-08 0 0.188 - 0.198 0.188 0.198 600,000 116,140 0.1936 89,913 - 94,696 89,913 94,696 1 92,576 -3.59%
1995-02-07 0 0.195 0.195 - 0.189 0.189 286,000 54,054 0.1890 93,261 93,261 - 90,391 90,391 1 90,391 2.63%
1995-02-06 0 0.190 - 0.190 0.190 0.190 24,000 4,560 0.1900 90,870 - 90,870 90,870 90,870 0 90,870 0.00%
1995-02-03 0 0.190 - - - - 0 0 - 90,870 - - - - 0 - 0.00%
1995-01-30 0 0.190 0.190 - 0.178 0.186 300,000 54,600 0.1820 90,870 90,870 - 85,131 88,957 1 87,044 9.20%
1995-01-27 0 0.174 - - - - 0 0 - 83,218 - - - - 0 - 0.00%
1995-01-26 0 0.174 0.174 - 0.174 0.181 3,324,000 591,776 0.1780 83,218 83,218 - 83,218 86,565 7 85,146 0.00%
1995-01-25 0 0.174 - 0.182 0.174 0.174 40,000 6,960 0.1740 83,218 - 87,044 83,218 83,218 0 83,218 -4.40%
1995-01-24 0 0.182 - - 0.185 0.185 60,000 11,100 0.1850 87,044 - - 88,478 88,478 0 88,478 -4.21%
1995-01-23 0 0.190 - 0.200 - - 0 0 - 90,870 - 95,652 - - 0 - 0.00%
1995-01-20 0 0.190 0.186 0.190 0.190 0.190 180,000 34,000 0.1889 90,870 88,957 90,870 90,870 90,870 0 90,338 -6.86%
1995-01-19 0 0.204 - - - - 0 0 - 97,565 - - - - 0 - 0.00%
1995-01-18 0 0.204 - - - - 0 0 - 97,565 - - - - 0 - 0.00%
1995-01-17 0 0.204 - - - - 0 0 - 97,565 - - - - 0 - 0.00%
1995-01-16 0 0.204 - 0.190 - - 0 0 - 97,565 - 90,870 - - 0 - 0.00%
1995-01-13 0 0.204 - - - - 0 0 - 97,565 - - - - 0 - -2.86%
1995-01-12 0 0.210 - - - - 0 0 - 100,435 - - - - 0 - 0.00%
1995-01-11 0 0.210 - 0.213 0.210 0.215 30,000 6,350 0.2117 100,435 - 101,870 100,435 102,826 0 101,232 0.00%
1995-01-10 0 0.210 - - - - 0 0 - 100,435 - - - - 0 - 0.00%
1995-01-09 0 0.210 - - - - 0 0 - 100,435 - - - - 0 - 0.00%
1995-01-06 0 0.210 - - - - 0 0 - 100,435 - - - - 0 - 0.00%
1995-01-05 0 0.210 - - - - 0 0 - 100,435 - - - - 0 - 0.00%
1995-01-04 0 0.210 - 0.215 - - 0 0 - 100,435 - 102,826 - - 0 - 0.00%
1995-01-03 0 0.210 - - - - 0 0 - 100,435 - - - - 0 - 0.00%
1994-12-30 0 0.210 - - - - 0 0 - 100,435 - - - - 0 - 0.00%
1994-12-29 0 0.210 - - - - 0 0 - 100,435 - - - - 0 - 0.00%
1994-12-28 0 0.210 - - - - 0 0 - 100,435 - - - - 0 - 0.00%
1994-12-23 0 0.210 0.202 - 0.210 0.210 201,135 42,182 0.2097 100,435 96,609 - 100,435 100,435 0 100,301 0.00%
1994-12-22 0 0.210 0.210 - - - 0 0 - 100,435 100,435 - - - 0 - 5.00%
1994-12-21 0 0.200 - 0.200 - - 0 0 - 95,652 - 95,652 - - 0 - -6.98%
1994-12-20 0 0.215 - - - - 0 0 - 102,826 - - - - 0 - 0.00%
1994-12-19 0 0.215 0.215 - - - 0 0 - 102,826 102,826 - - - 0 - 1.42%
1994-12-16 0 0.212 0.212 - 0.207 0.210 50,000 10,428 0.2086 101,391 101,391 - 99,000 100,435 0 99,746 3.92%
1994-12-15 0 0.204 0.204 - 0.200 0.204 220,000 44,446 0.2020 97,565 97,565 - 95,652 97,565 0 96,622 2.00%
1994-12-14 0 0.200 0.200 - 0.200 0.200 80,000 16,000 0.2000 95,652 95,652 - 95,652 95,652 0 95,652 0.00%
1994-12-13 0 0.200 - - 0.200 0.200 100,000 20,000 0.2000 95,652 - - 95,652 95,652 0 95,652 0.00%
1994-12-12 0 0.200 - 0.200 - - 0 0 - 95,652 - 95,652 - - 0 - -4.76%
1994-12-09 0 0.210 0.210 0.220 0.210 0.215 190,000 40,400 0.2126 100,435 100,435 105,218 100,435 102,826 0 101,694 -3.67%
1994-12-08 0 0.218 0.218 0.222 0.218 0.218 95,000 20,692 0.2178 104,261 104,261 106,174 104,261 104,261 0 104,170 -1.80%
1994-12-07 0 0.222 0.222 - 0.222 0.226 882,000 197,404 0.2238 106,174 106,174 - 106,174 108,087 2 107,042 -3.48%
1994-12-06 0 0.230 - 0.230 - - 0 0 - 110,000 - 110,000 - - 0 - -3.36%
1994-12-05 0 0.238 0.235 0.238 - - 0 0 - 113,826 112,392 113,826 - - 0 - -2.86%
1994-12-02 0 0.245 - 0.245 0.245 0.245 80,000 19,600 0.2450 117,174 - 117,174 117,174 117,174 0 117,174 -1.61%
1994-12-01 0 0.249 - - - - 0 0 - 119,087 - - - - 0 - 0.00%
1994-11-30 0 0.249 0.249 0.265 0.249 0.265 240,000 62,248 0.2594 119,087 119,087 126,739 119,087 126,739 1 124,045 -9.45%
1994-11-29 0 0.275 0.275 0.290 0.270 0.270 65,000 17,480 0.2689 131,522 131,522 138,696 129,131 129,131 0 128,616 0.00%
1994-11-28 0 0.275 0.270 0.275 0.265 0.275 461,559 125,474 0.2718 131,522 129,131 131,522 126,739 131,522 1 130,015 1.85%
1994-11-25 0 0.270 0.260 0.280 0.270 0.280 160,000 43,300 0.2706 129,131 124,348 133,913 129,131 133,913 0 129,430 -1.82%
1994-11-24 0 0.275 0.275 0.305 0.275 0.290 371,000 104,450 0.2815 131,522 131,522 145,870 131,522 138,696 1 134,648 -1.79%
1994-11-23 0 0.280 0.280 0.300 0.280 0.290 682,401 196,100 0.2874 133,913 133,913 143,479 133,913 138,696 1 137,437 -8.20%
1994-11-22 0 0.305 0.295 0.305 0.290 0.320 1,504,800 461,946 0.3070 145,870 141,087 145,870 138,696 153,044 3 146,818 -3.17%
1994-11-21 0 0.315 0.310 0.315 0.310 0.325 1,368,924 433,959 0.3170 150,652 148,261 150,652 148,261 155,435 3 151,613 0.00%
1994-11-18 0 0.315 0.315 0.320 0.260 0.315 2,189,700 642,985 0.2936 150,652 150,652 153,044 124,348 150,652 5 140,437 21.15%
1994-11-17 0 0.260 0.246 0.260 0.235 0.260 560,000 141,900 0.2534 124,348 117,652 124,348 112,392 124,348 1 121,188 11.59%
1994-11-16 0 0.233 0.229 - 0.232 0.233 500,000 116,200 0.2324 111,435 109,522 - 110,957 111,435 1 111,148 0.43%
1994-11-15 0 0.232 0.228 0.240 0.232 0.232 102,000 23,664 0.2320 110,957 109,044 114,783 110,957 110,957 0 110,957 1.75%
1994-11-14 0 0.228 0.224 - 0.228 0.228 80,000 18,240 0.2280 109,044 107,131 - 109,044 109,044 0 109,044 2.70%
1994-11-11 0 0.222 0.222 - 0.222 0.222 424,000 94,128 0.2220 106,174 106,174 - 106,174 106,174 1 106,174 0.00%
1994-11-10 0 0.222 0.222 - 0.220 0.223 312,000 69,124 0.2216 106,174 106,174 - 105,218 106,652 1 105,960 0.00%
1994-11-09 0 0.222 0.222 0.228 0.222 0.226 874,000 196,628 0.2250 106,174 106,174 109,044 106,174 108,087 2 107,597 -2.63%
1994-11-08 0 0.228 0.228 0.235 0.228 0.239 430,000 99,990 0.2325 109,044 109,044 112,392 109,044 114,305 1 111,213 -2.98%
1994-11-07 0 0.235 0.222 0.235 0.220 0.240 362,000 84,776 0.2342 112,392 106,174 112,392 105,218 114,783 1 112,003 2.62%
1994-11-04 0 0.229 0.229 0.231 0.220 0.232 798,000 180,440 0.2261 109,522 109,522 110,478 105,218 110,957 2 108,142 1.78%
1994-11-03 0 0.225 0.216 0.225 0.210 0.227 782,000 172,364 0.2204 107,609 103,305 107,609 100,435 108,565 2 105,416 9.22%
1994-11-02 0 0.206 0.202 - 0.202 0.206 200,000 40,696 0.2035 98,522 96,609 - 96,609 98,522 0 97,317 2.49%
1994-11-01 0 0.201 - - 0.201 0.205 500,000 102,100 0.2042 96,131 - - 96,131 98,044 1 97,661 -1.95%
1994-10-31 0 0.205 0.200 - 0.200 0.205 310,000 63,000 0.2032 98,044 95,652 - 95,652 98,044 1 97,195 2.50%
1994-10-28 0 0.200 0.200 0.205 0.200 0.200 20,000 4,000 0.2000 95,652 95,652 98,044 95,652 95,652 0 95,652 -1.96%
1994-10-27 0 0.204 0.204 0.206 0.200 0.204 440,000 88,420 0.2010 97,565 97,565 98,522 95,652 97,565 1 96,109 -1.45%
1994-10-26 0 0.207 0.202 0.210 0.200 0.207 876,000 177,036 0.2021 99,000 96,609 100,435 95,652 99,000 2 96,655 0.49%
1994-10-25 0 0.206 0.206 0.210 0.206 0.210 136,000 28,416 0.2089 98,522 98,522 100,435 98,522 100,435 0 99,929 -6.36%
1994-10-24 0 0.220 0.216 0.225 0.210 0.228 478,000 104,708 0.2191 105,218 103,305 107,609 100,435 109,044 1 104,765 -3.51%
1994-10-21 0 0.228 0.226 0.234 0.224 0.236 686,000 157,862 0.2301 109,044 108,087 111,913 107,131 112,870 1 110,057 0.88%
1994-10-20 0 0.226 0.223 0.228 0.220 0.226 436,000 97,038 0.2226 108,087 106,652 109,044 105,218 108,087 1 106,444 1.80%
1994-10-19 0 0.222 0.217 0.222 0.220 0.223 356,000 78,620 0.2208 106,174 103,783 106,174 105,218 106,652 1 105,621 1.83%
1994-10-18 0 0.218 0.209 - 0.218 0.224 618,000 135,294 0.2189 104,261 99,957 - 104,261 107,131 1 104,702 0.93%
1994-10-17 0 0.216 0.205 0.219 0.205 0.216 250,000 53,450 0.2138 103,305 98,044 104,739 98,044 103,305 1 102,252 1.89%
1994-10-14 0 0.212 0.206 - 0.212 0.216 445,000 94,770 0.2130 101,391 98,522 - 101,391 103,305 1 101,854 1.44%
1994-10-12 0 0.209 0.205 - 0.201 0.211 441,000 90,262 0.2047 99,957 98,044 - 96,131 100,913 1 97,889 0.00%
1994-10-11 0 0.209 0.203 0.209 0.199 0.209 1,282,000 257,050 0.2005 99,957 97,087 99,957 95,174 99,957 3 95,895 -0.16%
1994-10-10 0 0.234 0.220 0.234 0.218 0.241 736,667 164,810 0.2237 100,116 94,126 100,116 93,271 103,111 2 95,720 -4.49%
1994-10-07 0 0.245 0.240 0.250 0.243 0.247 244,000 59,952 0.2457 104,822 102,683 106,962 103,967 105,678 1 105,124 -0.81%
1994-10-06 0 0.247 0.247 0.250 0.242 0.260 1,650,000 413,162 0.2504 105,678 105,678 106,962 103,539 111,240 4 107,133 1.23%
1994-10-05 0 0.244 0.238 0.244 0.234 0.244 910,000 217,104 0.2386 104,395 101,828 104,395 100,116 104,395 2 102,074 3.39%
1994-10-04 0 0.236 0.234 - 0.226 0.236 778,000 177,066 0.2276 100,972 100,116 - 96,693 100,972 2 97,374 2.61%
1994-10-03 0 0.230 - 0.230 0.230 0.250 466,000 108,980 0.2339 98,405 - 98,405 98,405 106,962 1 100,057 -22.03%
1994-09-30 0 0.295 - 0.295 0.300 0.300 50,000 15,000 0.3000 126,215 - 126,215 128,354 128,354 0 128,354 -13.24%
1994-09-29 1 0.340 - 0.340 - - 0 0 - 145,468 - 145,468 - - 0 - 0.00%
1994-09-28 0 0.340 - 0.340 0.340 0.340 10,000 3,400 0.3400 145,468 - 145,468 145,468 145,468 0 145,468 9.68%
1994-09-27 0 0.310 - 0.310 - - 0 0 - 132,632 - 132,632 - - 0 - 0.00%
1994-09-26 0 0.310 - 0.310 0.315 0.315 60,000 18,900 0.3150 132,632 - 132,632 134,772 134,772 0 134,772 -1.59%
1994-09-23 0 0.315 0.315 - 0.315 0.315 40,000 12,600 0.3150 134,772 134,772 - 134,772 134,772 0 134,772 0.00%
1994-09-22 0 0.315 0.310 - - - 0 0 - 134,772 132,632 - - - 0 - 0.00%
1994-09-20 0 0.315 - - 0.315 0.315 100,000 31,500 0.3150 134,772 - - 134,772 134,772 0 134,772 0.00%
1994-09-19 0 0.315 0.310 - 0.315 0.315 100,000 31,500 0.3150 134,772 132,632 - 134,772 134,772 0 134,772 -1.56%
1994-09-16 0 0.320 - - - - 0 0 - 136,911 - - - - 0 - 0.00%
1994-09-15 0 0.320 - - - - 0 0 - 136,911 - - - - 0 - 0.00%
1994-09-14 0 0.320 0.320 - 0.320 0.320 40,000 12,800 0.3200 136,911 136,911 - 136,911 136,911 0 136,911 0.00%
1994-09-13 0 0.320 0.320 - 0.320 0.320 224,000 71,680 0.3200 136,911 136,911 - 136,911 136,911 1 136,911 3.23%
1994-09-12 0 0.310 - - - - 0 0 - 132,632 - - - - 0 - 0.00%
1994-09-09 0 0.310 0.308 0.310 0.310 0.322 378,000 117,908 0.3119 132,632 131,777 132,632 132,632 137,767 1 133,456 -4.91%
1994-09-08 0 0.326 - 0.330 0.326 0.326 20,000 6,520 0.3260 139,478 - 141,189 139,478 139,478 0 139,478 -1.21%
1994-09-07 0 0.330 - 0.330 0.330 0.330 80,000 26,680 0.3335 141,189 - 141,189 141,189 141,189 0 142,687 0.00%
1994-09-06 0 0.330 - 0.330 - - 0 0 - 141,189 - 141,189 - - 0 - -2.94%
1994-09-05 0 0.340 - 0.340 - - 0 0 - 145,468 - 145,468 - - 0 - -1.45%
1994-09-02 0 0.345 - - - - 0 0 - 147,607 - - - - 0 - 0.00%
1994-09-01 0 0.345 - 0.350 - - 0 0 - 147,607 - 149,746 - - 0 - 0.00%
1994-08-31 0 0.345 - 0.345 0.350 0.350 10,000 3,500 0.3500 147,607 - 147,607 149,746 149,746 0 149,746 -2.54%
1994-08-30 0 0.354 - 0.354 0.355 0.355 100,000 35,500 0.3550 151,458 - 151,458 151,886 151,886 0 151,886 -1.67%
1994-08-26 0 0.360 - 0.360 0.360 0.360 50,000 18,000 0.3600 154,025 - 154,025 154,025 154,025 0 154,025 0.00%
1994-08-25 0 0.360 - - - - 0 0 - 154,025 - - - - 0 - 0.00%
1994-08-24 0 0.360 0.357 - 0.357 0.360 320,000 114,640 0.3583 154,025 152,741 - 152,741 154,025 1 153,276 0.00%
1994-08-23 0 0.360 0.360 - 0.360 0.360 286,000 102,960 0.3600 154,025 154,025 - 154,025 154,025 1 154,025 0.00%
1994-08-22 0 0.360 0.360 - - - 100,000 36,000 0.3600 154,025 154,025 - - - 0 154,025 0.00%
1994-08-19 0 0.360 0.360 - - - 0 0 - 154,025 154,025 - - - 0 - 0.00%
1994-08-18 0 0.360 0.360 - - - 0 0 - 154,025 154,025 - - - 0 - 0.00%
1994-08-17 0 0.360 0.360 0.361 0.360 0.360 1,070,000 385,200 0.3600 154,025 154,025 154,453 154,025 154,025 3 154,025 0.00%
1994-08-16 0 0.360 0.360 0.364 0.360 0.360 6,000 2,160 0.3600 154,025 154,025 155,736 154,025 154,025 0 154,025 0.00%
1994-08-15 0 0.360 0.360 0.363 0.360 0.364 126,000 45,760 0.3632 154,025 154,025 155,308 154,025 155,736 0 155,383 0.00%
1994-08-12 0 0.360 0.360 - 0.360 0.364 80,000 28,880 0.3610 154,025 154,025 - 154,025 155,736 0 154,453 -1.37%
1994-08-11 0 0.365 - 0.368 - - 0 0 - 156,164 - 157,448 - - 0 - 0.00%
1994-08-10 0 0.365 - 0.365 0.365 0.365 50,000 18,250 0.3650 156,164 - 156,164 156,164 156,164 0 156,164 -1.35%
1994-08-09 0 0.370 - - - - 0 0 - 158,303 - - - - 0 - 0.00%
1994-08-08 0 0.370 0.367 0.375 0.370 0.370 240,000 88,800 0.3700 158,303 157,020 160,443 158,303 158,303 1 158,303 1.09%
1994-08-05 0 0.366 0.366 0.370 0.354 0.366 110,000 39,860 0.3624 156,592 156,592 158,303 151,458 156,592 0 155,036 3.39%
1994-08-04 0 0.354 0.353 - 0.350 0.354 290,000 102,372 0.3530 151,458 151,030 - 149,746 151,458 1 151,033 0.00%
1994-08-03 0 0.354 0.352 - 0.354 0.354 10,000 3,540 0.3540 151,458 150,602 - 151,458 151,458 0 151,458 0.00%
1994-08-02 0 0.354 0.353 0.354 0.355 0.359 24,000 8,600 0.3583 151,458 151,030 151,458 151,886 153,597 0 153,312 -2.48%
1994-08-01 0 0.363 0.363 - 0.362 0.370 80,000 29,440 0.3680 155,308 155,308 - 154,881 158,303 0 157,448 -2.94%
1994-07-29 0 0.374 - 0.374 - - 0 0 - 160,015 - 160,015 - - 0 - 0.00%
1994-07-28 0 0.374 - 0.374 - - 0 0 - 160,015 - 160,015 - - 0 - 0.00%
1994-07-27 0 0.374 - - - - 0 0 - 160,015 - - - - 0 - 0.00%
1994-07-26 0 0.374 - 0.380 - - 0 0 - 160,015 - 162,582 - - 0 - 0.00%
1994-07-25 0 0.374 - - - - 0 0 - 160,015 - - - - 0 - 0.00%
1994-07-22 0 0.374 - 0.374 0.374 0.374 30,000 11,220 0.3740 160,015 - 160,015 160,015 160,015 0 160,015 1.08%
1994-07-21 0 0.370 - - - - 0 0 - 158,303 - - - - 0 - 0.00%
1994-07-20 0 0.370 0.366 - 0.366 0.370 180,000 66,200 0.3678 158,303 156,592 - 156,592 158,303 0 157,353 1.37%
1994-07-19 0 0.365 0.365 0.369 0.365 0.365 76,000 27,740 0.3650 156,164 156,164 157,875 156,164 156,164 0 156,164 1.39%
1994-07-18 0 0.360 0.360 - 0.356 0.360 180,000 64,560 0.3587 154,025 154,025 - 152,313 154,025 0 153,454 0.00%
1994-07-15 0 0.360 0.360 0.364 0.350 0.360 122,000 43,600 0.3574 154,025 154,025 155,736 149,746 154,025 0 152,903 2.86%
1994-07-14 0 0.350 0.344 0.350 0.345 0.350 4,000 1,390 0.3475 149,746 147,179 149,746 147,607 149,746 0 148,677 1.74%
1994-07-13 0 0.344 0.340 0.349 0.344 0.344 50,000 17,200 0.3440 147,179 145,468 149,319 147,179 147,179 0 147,179 -1.71%
1994-07-12 0 0.350 - 0.350 0.350 0.350 36,000 12,600 0.3500 149,746 - 149,746 149,746 149,746 0 149,746 0.86%
1994-07-11 0 0.347 - 0.347 0.348 0.348 150,000 52,200 0.3480 148,463 - 148,463 148,891 148,891 0 148,891 -0.29%
1994-07-08 0 0.348 - 0.352 - - 0 0 - 148,891 - 150,602 - - 0 - 0.00%
1994-07-07 0 0.348 - - - - 0 0 - 148,891 - - - - 0 - 0.00%
1994-07-06 0 0.348 - - - - 0 0 - 148,891 - - - - 0 - 0.00%
1994-07-05 0 0.348 - 0.350 0.348 0.350 130,000 45,300 0.3485 148,891 - 149,746 148,891 149,746 0 149,088 -1.14%
1994-07-04 0 0.352 0.348 0.364 0.352 0.360 130,000 46,000 0.3538 150,602 148,891 155,736 150,602 154,025 0 151,392 -3.30%
1994-07-01 0 0.364 - 0.364 0.364 0.364 30,000 10,920 0.3640 155,736 - 155,736 155,736 155,736 0 155,736 1.11%
1994-06-30 0 0.360 0.360 0.370 0.360 0.365 240,000 87,400 0.3642 154,025 154,025 158,303 154,025 156,164 1 155,808 -2.70%
1994-06-29 0 0.370 0.370 0.380 0.370 0.400 154,000 61,100 0.3968 158,303 158,303 162,582 158,303 171,139 0 169,750 -9.76%
1994-06-28 0 0.410 - 0.430 - - 0 0 - 175,417 - 183,974 - - 0 - 0.00%
1994-06-27 0 0.410 0.380 0.420 0.410 0.410 30,000 12,300 0.4100 175,417 162,582 179,696 175,417 175,417 0 175,417 -2.38%
1994-06-24 0 0.420 0.420 0.450 0.420 0.420 430,000 208,600 0.4851 179,696 179,696 192,531 179,696 179,696 1 207,555 -2.33%
1994-06-23 0 0.430 0.420 0.450 - - 0 0 - 183,974 179,696 192,531 - - 0 - 0.00%
1994-06-22 0 0.430 0.415 0.430 0.420 0.430 40,000 16,900 0.4225 183,974 177,556 183,974 179,696 183,974 0 180,765 0.00%
1994-06-21 0 0.430 0.430 0.450 0.430 0.430 58,000 24,940 0.4300 183,974 183,974 192,531 183,974 183,974 0 183,974 0.00%
1994-06-20 0 0.430 0.430 - 0.430 0.440 20,000 8,720 0.4360 183,974 183,974 - 183,974 188,253 0 186,541 -2.27%
1994-06-17 0 0.440 0.440 0.470 0.440 0.440 50,000 22,000 0.4400 188,253 188,253 201,088 188,253 188,253 0 188,253 -4.35%
1994-06-16 0 0.460 - 0.470 0.460 0.480 424,000 197,920 0.4668 196,809 - 201,088 196,809 205,366 1 199,716 -2.13%
1994-06-15 0 0.470 0.450 0.480 0.430 0.470 210,000 95,700 0.4557 201,088 192,531 205,366 183,974 201,088 0 194,976 9.30%
1994-06-10 0 0.430 0.410 0.450 0.430 0.430 50,000 21,500 0.4300 183,974 175,417 192,531 183,974 183,974 0 183,974 -4.44%
1994-06-09 0 0.450 - - - - 0 0 - 192,531 - - - - 0 - 0.00%
1994-06-08 0 0.450 - 0.450 - - 0 0 - 192,531 - 192,531 - - 0 - 0.00%
1994-06-07 0 0.450 - 0.460 - - 0 0 - 192,531 - 196,809 - - 0 - 0.00%
1994-06-06 0 0.450 0.430 0.470 0.450 0.450 30,000 13,500 0.4500 192,531 183,974 201,088 192,531 192,531 0 192,531 0.00%
1994-06-03 0 0.450 0.430 0.460 - - 0 0 - 192,531 183,974 196,809 - - 0 - 0.00%
1994-06-02 0 0.450 0.440 0.460 - - 0 0 - 192,531 188,253 196,809 - - 0 - 0.00%
1994-06-01 0 0.450 0.450 0.470 0.450 0.470 170,000 79,000 0.4647 192,531 192,531 201,088 192,531 201,088 0 198,823 -4.26%
1994-05-31 0 0.470 - 0.485 - - 0 0 - 201,088 - 207,506 - - 0 - 0.00%
1994-05-30 0 0.470 0.470 0.480 - - 0 0 - 201,088 201,088 205,366 - - 0 - 0.00%
1994-05-27 0 0.470 0.470 0.485 0.465 0.475 210,000 98,970 0.4713 201,088 201,088 207,506 198,949 203,227 0 201,638 -1.05%
1994-05-26 0 0.475 0.475 0.490 0.470 0.480 68,000 32,460 0.4774 203,227 203,227 209,645 201,088 205,366 0 204,234 -1.04%
1994-05-25 0 0.480 0.475 0.480 0.475 0.480 120,000 57,100 0.4758 205,366 203,227 205,366 203,227 205,366 0 203,584 2.13%
1994-05-24 0 0.470 0.465 0.490 0.460 0.470 320,000 148,650 0.4645 201,088 198,949 209,645 196,809 201,088 1 198,748 0.00%
1994-05-23 0 0.470 - 0.470 0.470 0.480 130,000 61,400 0.4723 201,088 - 201,088 201,088 205,366 0 202,075 -2.08%
1994-05-20 0 0.480 0.480 0.485 0.480 0.480 90,000 43,200 0.4800 205,366 205,366 207,506 205,366 205,366 0 205,366 0.00%
1994-05-19 0 0.480 0.480 0.495 0.470 0.480 305,000 146,100 0.4790 205,366 205,366 211,784 201,088 205,366 1 204,946 0.00%
1994-05-18 0 0.480 0.480 0.500 0.480 0.500 60,000 29,400 0.4900 205,366 205,366 213,923 205,366 213,923 0 209,645 -4.00%
1994-05-17 0 0.500 - 0.500 0.500 0.500 164,000 82,000 0.5000 213,923 - 213,923 213,923 213,923 0 213,923 0.00%
1994-05-16 0 0.500 0.480 0.500 0.500 0.510 300,000 151,000 0.5033 213,923 205,366 213,923 213,923 218,202 1 215,350 -1.96%
1994-05-13 0 0.510 0.500 0.520 0.490 0.510 230,000 115,400 0.5017 218,202 213,923 222,480 209,645 218,202 1 214,667 4.08%
1994-05-12 0 0.490 0.470 0.490 0.490 0.490 400,000 196,000 0.4900 209,645 201,088 209,645 209,645 209,645 1 209,645 0.00%
1994-05-11 0 0.490 0.490 0.500 - - 0 0 - 209,645 209,645 213,923 - - 0 - 0.00%
1994-05-10 0 0.490 0.490 0.500 0.490 0.490 280,000 137,200 0.4900 209,645 209,645 213,923 209,645 209,645 1 209,645 0.00%
1994-05-09 0 0.490 0.490 0.500 0.490 0.490 588,000 288,120 0.4900 209,645 209,645 213,923 209,645 209,645 1 209,645 0.00%
1994-05-06 0 0.490 0.490 0.500 0.490 0.500 130,000 64,500 0.4962 209,645 209,645 213,923 209,645 213,923 0 212,278 4.26%
1994-05-05 0 0.470 0.470 - 0.470 0.470 330,000 155,100 0.4700 201,088 201,088 - 201,088 201,088 1 201,088 -2.08%
1994-05-04 0 0.480 0.480 0.490 0.480 0.490 558,000 268,340 0.4809 205,366 205,366 209,645 205,366 209,645 1 205,750 -2.04%
1994-05-03 0 0.490 0.480 0.510 0.480 0.490 524,000 254,920 0.4865 209,645 205,366 218,202 205,366 209,645 1 208,143 -2.00%
1994-05-02 0 0.500 0.490 0.520 0.490 0.520 580,000 290,500 0.5009 213,923 209,645 222,480 209,645 222,480 1 214,292 0.00%
1994-04-29 0 0.500 0.500 0.510 0.500 0.550 660,000 346,700 0.5253 213,923 213,923 218,202 213,923 235,316 2 224,749 -3.85%
1994-04-28 0 0.520 0.520 0.540 0.495 0.530 84,000 43,790 0.5213 222,480 222,480 231,037 211,784 226,759 0 223,041 8.33%
1994-04-27 0 0.480 0.480 0.495 0.475 0.520 1,068,000 527,980 0.4944 205,366 205,366 211,784 203,227 222,480 2 211,512 2.13%
1994-04-26 0 0.470 0.455 - 0.450 0.470 860,000 394,000 0.4581 201,088 194,670 - 192,531 201,088 2 196,013 0.00%
1994-04-25 0 0.470 0.470 0.475 0.460 0.480 1,858,000 874,500 0.4707 201,088 201,088 203,227 196,809 205,366 4 201,373 0.00%
1994-04-22 0 0.470 0.470 0.480 0.460 0.480 520,000 244,730 0.4706 201,088 201,088 205,366 196,809 205,366 1 201,359 4.44%
1994-04-21 0 0.450 0.440 0.470 0.420 0.470 2,122,000 915,160 0.4313 192,531 188,253 201,088 179,696 201,088 5 184,518 2.27%
1994-04-20 0 0.440 0.430 0.450 0.430 0.470 456,000 199,820 0.4382 188,253 183,974 192,531 183,974 201,088 1 187,483 -2.22%
1994-04-19 0 0.450 0.450 0.490 0.430 0.440 210,000 90,400 0.4305 192,531 192,531 209,645 183,974 188,253 0 184,178 0.00%
1994-04-18 0 0.450 - 0.460 0.440 0.480 196,000 93,080 0.4749 192,531 - 196,809 188,253 205,366 0 203,184 -6.25%
1994-04-15 0 0.480 0.480 0.500 0.480 0.480 50,000 24,000 0.4800 205,366 205,366 213,923 205,366 205,366 0 205,366 0.00%
1994-04-14 0 0.480 0.480 0.500 0.480 0.480 50,000 24,000 0.4800 205,366 205,366 213,923 205,366 205,366 0 205,366 0.00%
1994-04-13 0 0.480 0.470 0.480 0.470 0.490 636,000 304,700 0.4791 205,366 201,088 205,366 201,088 209,645 1 204,976 -2.04%
1994-04-12 0 0.490 0.480 0.500 0.490 0.500 1,384,000 688,600 0.4975 209,645 205,366 213,923 209,645 213,923 3 212,872 -2.00%
1994-04-11 0 0.500 0.480 0.510 0.500 0.510 214,000 107,140 0.5007 213,923 205,366 218,202 213,923 218,202 1 214,203 -1.96%
1994-04-08 0 0.510 0.500 0.530 0.510 0.510 260,000 132,600 0.5100 218,202 213,923 226,759 218,202 218,202 1 218,202 0.00%
1994-04-07 0 0.510 0.510 0.560 0.510 0.510 274,000 139,740 0.5100 218,202 218,202 239,594 218,202 218,202 1 218,202 -1.92%
1994-04-06 0 0.520 0.520 0.550 0.510 0.510 36,000 18,360 0.5100 222,480 222,480 235,316 218,202 218,202 0 218,202 4.00%
1994-03-31 0 0.500 0.500 0.520 0.490 0.500 300,000 148,500 0.4950 213,923 213,923 222,480 209,645 213,923 1 211,784 -3.85%
1994-03-30 0 0.520 0.520 0.540 0.520 0.530 220,000 114,440 0.5202 222,480 222,480 231,037 222,480 226,759 1 222,558 -1.89%
1994-03-29 0 0.530 0.520 0.530 0.510 0.530 422,000 221,720 0.5254 226,759 222,480 226,759 218,202 226,759 1 224,792 3.92%
1994-03-28 0 0.510 0.500 0.510 0.510 0.530 256,000 131,680 0.5144 218,202 213,923 218,202 218,202 226,759 1 220,074 0.00%
1994-03-25 0 0.510 0.510 0.530 0.510 0.510 150,000 76,500 0.5100 218,202 218,202 226,759 218,202 218,202 0 218,202 2.00%
1994-03-24 0 0.500 0.490 0.510 0.490 0.510 400,000 199,260 0.4982 213,923 209,645 218,202 209,645 218,202 1 213,132 4.17%
1994-03-23 0 0.480 0.470 0.480 0.460 0.490 566,000 264,380 0.4671 205,366 201,088 205,366 196,809 209,645 1 199,848 6.67%
1994-03-22 0 0.450 0.445 0.460 0.410 0.450 800,000 348,500 0.4356 192,531 190,392 196,809 175,417 192,531 2 186,381 0.00%
1994-03-21 0 0.450 0.450 0.470 0.440 0.480 668,000 314,760 0.4712 192,531 192,531 201,088 188,253 205,366 2 201,600 -6.25%
1994-03-18 0 0.480 0.480 0.485 0.480 0.480 342,000 164,160 0.4800 205,366 205,366 207,506 205,366 205,366 1 205,366 -4.00%
1994-03-17 0 0.500 - 0.510 0.500 0.530 702,000 359,720 0.5124 213,923 - 218,202 213,923 226,759 2 219,238 -5.66%
1994-03-16 0 0.530 0.520 0.540 0.520 0.540 930,000 488,700 0.5255 226,759 222,480 231,037 222,480 231,037 2 224,827 1.92%
1994-03-15 0 0.520 0.510 0.520 0.520 0.560 822,000 435,000 0.5292 222,480 218,202 222,480 222,480 239,594 2 226,415 -1.89%
1994-03-14 0 0.530 0.520 0.530 0.520 0.540 736,000 392,080 0.5327 226,759 222,480 226,759 222,480 231,037 2 227,921 -3.64%
1994-03-11 0 0.550 0.550 0.560 0.550 0.570 496,000 273,000 0.5504 235,316 235,316 239,594 235,316 243,873 1 235,488 0.00%
1994-03-10 0 0.550 0.540 0.550 0.530 0.590 1,650,000 923,200 0.5595 235,316 231,037 235,316 226,759 252,430 4 239,387 -3.51%
1994-03-09 0 0.570 0.570 0.580 0.570 0.600 616,000 362,560 0.5886 243,873 243,873 248,151 243,873 256,708 1 251,818 -6.56%
1994-03-08 0 0.610 0.600 0.640 0.600 0.680 1,488,000 916,780 0.6161 260,986 256,708 273,822 256,708 290,936 3 263,603 5.17%
1994-03-07 1 0.580 - - - - 0 0 - 248,151 - - - - 0 - 0.00%
1994-03-04 0 0.580 0.570 0.590 0.580 0.590 260,000 151,800 0.5838 248,151 243,873 252,430 248,151 252,430 1 249,797 1.75%
1994-03-03 0 0.570 0.530 0.570 0.570 0.570 354,000 201,780 0.5700 243,873 226,759 243,873 243,873 243,873 1 243,873 -1.72%
1994-03-02 0 0.580 0.580 0.610 0.580 0.600 150,000 88,000 0.5867 248,151 248,151 260,986 248,151 256,708 0 251,003 -3.33%
1994-03-01 0 0.600 0.590 0.610 0.600 0.630 270,000 164,860 0.6106 256,708 252,430 260,986 256,708 269,543 1 261,240 -4.76%
1994-02-28 0 0.630 0.630 0.640 0.620 0.650 620,000 390,300 0.6295 269,543 269,543 273,822 265,265 278,100 1 269,336 3.28%
1994-02-25 0 0.610 0.580 0.620 0.610 0.640 410,000 256,400 0.6254 260,986 248,151 265,265 260,986 273,822 1 267,561 -1.61%
1994-02-24 0 0.620 0.620 0.640 0.620 0.630 228,000 143,760 0.6305 265,265 265,265 273,822 265,265 269,543 1 269,769 -4.62%
1994-02-23 0 0.650 0.630 0.670 0.620 0.650 180,000 115,100 0.6394 278,100 269,543 286,657 265,265 278,100 0 273,584 0.00%
1994-02-22 0 0.650 0.650 0.670 0.640 0.700 550,000 368,800 0.6705 278,100 278,100 286,657 273,822 299,493 1 286,891 -5.80%
1994-02-21 0 0.690 0.670 0.690 0.690 0.740 2,516,000 1,775,560 0.7057 295,214 286,657 295,214 295,214 316,607 6 301,935 2.99%
1994-02-18 0 0.670 0.650 0.670 0.640 0.680 1,380,000 912,600 0.6613 286,657 278,100 286,657 273,822 290,936 3 282,937 13.56%
1994-02-17 0 0.590 0.580 0.600 0.550 0.600 402,000 231,560 0.5760 252,430 248,151 256,708 235,316 256,708 1 246,448 7.27%
1994-02-16 0 0.550 0.540 0.550 0.540 0.620 732,000 420,080 0.5739 235,316 231,037 235,316 231,037 265,265 2 245,533 -9.84%
1994-02-15 0 0.610 0.580 0.610 - - 0 0 - 260,986 248,151 260,986 - - 0 - 0.00%
1994-02-14 0 0.610 0.590 0.620 0.590 0.620 520,000 317,400 0.6104 260,986 252,430 265,265 252,430 265,265 1 261,151 -3.17%
1994-02-09 0 0.630 0.620 0.650 0.610 0.640 188,000 118,660 0.6312 269,543 265,265 278,100 260,986 273,822 0 270,044 3.28%
1994-02-08 0 0.610 0.610 0.640 0.600 0.630 1,020,000 621,200 0.6090 260,986 260,986 273,822 256,708 269,543 2 260,567 -1.61%
1994-02-07 0 0.620 0.610 0.620 0.600 0.630 860,000 527,700 0.6136 265,265 260,986 265,265 256,708 269,543 2 262,529 -3.12%
1994-02-04 0 0.640 0.630 0.640 0.640 0.670 2,870,000 1,882,600 0.6560 273,822 269,543 273,822 273,822 286,657 7 280,650 0.00%
1994-02-03 0 0.640 0.630 0.640 0.640 0.680 1,086,000 722,600 0.6654 273,822 269,543 273,822 273,822 290,936 3 284,680 -5.88%
1994-02-02 0 0.680 0.680 0.690 0.680 0.710 1,048,000 722,460 0.6894 290,936 290,936 295,214 290,936 303,771 2 294,945 0.00%
1994-02-01 0 0.680 0.670 0.690 0.660 0.680 740,000 500,300 0.6761 290,936 286,657 295,214 282,379 290,936 2 289,259 -2.86%
1994-01-31 0 0.700 0.690 0.710 0.670 0.780 1,882,000 1,349,080 0.7168 299,493 295,214 303,771 286,657 333,720 4 306,695 -10.26%
1994-01-28 0 0.780 0.780 0.790 0.740 0.850 3,056,000 2,364,100 0.7736 333,720 333,720 337,999 316,607 363,670 7 330,979 -13.33%
1994-01-27 0 0.900 0.900 0.920 0.890 0.920 740,000 668,040 0.9028 385,062 385,062 393,619 380,784 393,619 2 386,242 0.00%
1994-01-26 0 0.900 0.900 0.930 0.890 0.910 542,000 485,680 0.8961 385,062 385,062 397,897 380,784 389,341 1 383,389 -1.10%
1994-01-25 0 0.910 0.900 0.910 0.900 0.930 1,674,000 1,534,200 0.9165 389,341 385,062 389,341 385,062 397,897 4 392,116 -3.19%
1994-01-24 0 0.940 0.930 0.940 0.930 0.980 980,000 929,940 0.9489 402,176 397,897 402,176 397,897 419,290 2 405,992 -2.08%
1994-01-21 0 0.960 0.940 0.960 0.930 0.960 2,336,000 2,193,560 0.9390 410,733 402,176 410,733 397,897 410,733 5 401,758 1.05%
1994-01-20 0 0.950 0.940 0.950 0.940 0.990 1,644,000 1,583,980 0.9635 406,454 402,176 406,454 402,176 423,568 4 412,227 -4.04%
1994-01-19 0 0.990 0.990 1.000 0.990 1.030 2,198,000 2,207,540 1.0043 423,568 423,568 427,847 423,568 440,682 5 429,704 -2.94%
1994-01-18 0 1.020 1.010 1.020 1.010 1.040 964,000 989,400 1.0263 436,404 432,125 436,404 432,125 444,961 2 439,120 -0.97%
1994-01-17 0 1.030 1.020 1.030 1.020 1.040 836,000 859,640 1.0283 440,682 436,404 440,682 436,404 444,961 2 439,945 1.98%
1994-01-14 0 1.010 1.010 1.020 1.010 1.020 982,000 993,540 1.0118 432,125 432,125 436,404 432,125 436,404 2 432,875 0.00%
1994-01-13 0 1.010 1.010 1.040 1.010 1.040 644,000 654,180 1.0158 432,125 432,125 444,961 432,125 444,961 2 434,610 -2.88%
1994-01-12 0 1.040 1.040 1.060 1.040 1.090 798,000 840,980 1.0539 444,961 444,961 453,517 444,961 466,353 2 450,890 -2.80%
1994-01-11 0 1.070 1.070 1.080 1.050 1.070 1,034,000 1,100,520 1.0643 457,796 457,796 462,074 449,239 457,796 2 455,371 1.90%
1994-01-10 0 1.050 1.030 1.070 1.050 1.090 800,000 848,660 1.0608 449,239 440,682 457,796 449,239 466,353 2 453,870 -0.94%
1994-01-07 0 1.060 1.050 1.060 1.040 1.100 888,000 944,600 1.0637 453,517 449,239 453,517 444,961 470,631 2 455,117 -2.75%
1994-01-06 0 1.090 1.070 1.090 1.070 1.150 3,084,000 3,394,860 1.1008 466,353 457,796 466,353 457,796 492,024 7 470,973 -1.80%
1994-01-05 0 1.110 1.100 1.120 1.050 1.120 1,552,000 1,668,520 1.0751 474,910 470,631 479,188 449,239 479,188 4 459,968 2.78%
1994-01-04 0 1.080 1.050 1.080 1.060 1.110 1,030,000 1,118,960 1.0864 462,074 449,239 462,074 453,517 474,910 2 464,799 -2.70%
1994-01-03 0 1.110 1.100 1.120 1.080 1.120 898,000 981,420 1.0929 474,910 470,631 479,188 462,074 479,188 2 467,592

Copyright & disclaimer, Privacy policy

Back to top