PROSPERITY INTERNATIONAL HOLDINGS (H.K.) LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08139  2001-08-02  2008-12-17  2008-12-18
HK Main 00803  2008-12-18  2021-06-30  2023-02-09
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
2023-02-08 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2021-06-30 0 0.037 0.037 0.039 0.035 0.041 24,452,000 879,392 0.0360 0.037 0.037 0.039 0.035 0.041 24,452,000 0.0360 -9.76%
2021-06-29 0 0.041 0.040 0.041 0.040 0.044 2,150,000 86,120 0.0401 0.041 0.040 0.041 0.040 0.044 2,150,000 0.0401 0.00%
2021-06-28 0 0.041 0.040 0.041 0.039 0.041 920,000 37,020 0.0402 0.041 0.040 0.041 0.039 0.041 920,000 0.0402 0.00%
2021-06-25 0 0.041 0.041 0.043 0.037 0.048 2,150,000 88,340 0.0411 0.041 0.041 0.043 0.037 0.048 2,150,000 0.0411 -2.38%
2021-06-24 0 0.042 0.040 0.042 0.042 0.042 50,000 2,100 0.0420 0.042 0.040 0.042 0.042 0.042 50,000 0.0420 0.00%
2021-06-23 0 0.042 0.039 0.042 0.039 0.042 592,000 24,060 0.0406 0.042 0.039 0.042 0.039 0.042 592,000 0.0406 5.00%
2021-06-22 0 0.040 0.040 0.042 0.039 0.041 4,520,000 180,640 0.0400 0.040 0.040 0.042 0.039 0.041 4,520,000 0.0400 -2.44%
2021-06-21 0 0.041 0.041 0.043 0.041 0.043 3,730,000 156,580 0.0420 0.041 0.041 0.043 0.041 0.043 3,730,000 0.0420 2.50%
2021-06-18 0 0.040 0.040 0.044 0.040 0.045 3,320,000 142,480 0.0429 0.040 0.040 0.044 0.040 0.045 3,320,000 0.0429 -6.98%
2021-06-17 0 0.043 0.043 0.044 0.043 0.045 4,130,000 181,250 0.0439 0.043 0.043 0.044 0.043 0.045 4,130,000 0.0439 0.00%
2021-06-16 0 0.043 0.043 0.044 0.043 0.045 1,760,000 75,880 0.0431 0.043 0.043 0.044 0.043 0.045 1,760,000 0.0431 -2.27%
2021-06-15 0 0.044 0.043 0.044 0.043 0.044 2,850,000 123,630 0.0434 0.044 0.043 0.044 0.043 0.044 2,850,000 0.0434 2.33%
2021-06-11 0 0.043 0.043 0.044 0.043 0.044 1,550,000 66,720 0.0430 0.043 0.043 0.044 0.043 0.044 1,550,000 0.0430 0.00%
2021-06-10 0 0.043 0.043 0.044 0.043 0.044 3,350,000 144,380 0.0431 0.043 0.043 0.044 0.043 0.044 3,350,000 0.0431 2.38%
2021-06-09 0 0.042 0.042 0.043 0.041 0.044 3,980,000 168,980 0.0425 0.042 0.042 0.043 0.041 0.044 3,980,000 0.0425 -4.55%
2021-06-08 0 0.044 0.043 0.044 0.043 0.046 4,890,000 213,710 0.0437 0.044 0.043 0.044 0.043 0.046 4,890,000 0.0437 -4.35%
2021-06-07 0 0.046 0.043 0.046 0.043 0.046 3,340,000 145,300 0.0435 0.046 0.043 0.046 0.043 0.046 3,340,000 0.0435 2.22%
2021-06-04 0 0.045 0.044 0.045 0.045 0.046 6,896,000 313,250 0.0454 0.045 0.044 0.045 0.045 0.046 6,896,000 0.0454 -2.17%
2021-06-03 0 0.046 0.045 0.046 0.045 0.046 3,512,000 158,490 0.0451 0.046 0.045 0.046 0.045 0.046 3,512,000 0.0451 2.22%
2021-06-02 0 0.045 0.044 0.045 0.042 0.046 22,210,000 985,920 0.0444 0.045 0.044 0.045 0.042 0.046 22,210,000 0.0444 4.65%
2021-06-01 0 0.043 0.042 0.043 0.039 0.043 3,440,000 141,050 0.0410 0.043 0.042 0.043 0.039 0.043 3,440,000 0.0410 4.88%
2021-05-31 0 0.041 0.041 0.042 0.041 0.044 4,860,000 206,430 0.0425 0.041 0.041 0.042 0.041 0.044 4,860,000 0.0425 -2.38%
2021-05-28 0 0.042 0.042 0.043 0.042 0.044 6,490,000 279,120 0.0430 0.042 0.042 0.043 0.042 0.044 6,490,000 0.0430 -2.33%
2021-05-27 0 0.043 0.043 0.044 0.042 0.043 8,244,000 350,334 0.0425 0.043 0.043 0.044 0.042 0.043 8,244,000 0.0425 2.38%
2021-05-26 0 0.042 0.042 0.043 0.039 0.043 20,658,000 863,824 0.0418 0.042 0.042 0.043 0.039 0.043 20,658,000 0.0418 7.69%
2021-05-25 0 0.039 0.039 0.041 0.037 0.044 22,662,000 910,420 0.0402 0.039 0.039 0.041 0.037 0.044 22,662,000 0.0402 5.41%
2021-05-24 0 0.037 0.036 0.037 0.035 0.038 8,510,000 312,060 0.0367 0.037 0.036 0.037 0.035 0.038 8,510,000 0.0367 -2.63%
2021-05-21 0 0.038 0.038 0.039 0.038 0.040 12,392,000 478,426 0.0386 0.038 0.038 0.039 0.038 0.040 12,392,000 0.0386 -5.00%
2021-05-20 0 0.040 0.039 0.041 0.039 0.060 246,340,000 11,782,730 0.0478 0.040 0.039 0.041 0.039 0.060 246,340,000 0.0478 5.26%
2021-05-18 0 0.038 0.038 0.039 0.038 0.040 11,470,000 443,420 0.0387 0.038 0.038 0.039 0.038 0.040 11,470,000 0.0387 -2.56%
2021-05-17 0 0.039 0.039 0.040 0.035 0.042 21,090,000 818,380 0.0388 0.039 0.039 0.040 0.035 0.042 21,090,000 0.0388 -9.30%
2021-05-14 0 0.043 0.042 0.043 0.042 0.049 13,310,000 594,800 0.0447 0.043 0.042 0.043 0.042 0.049 13,310,000 0.0447 0.00%
2021-05-13 0 0.043 0.043 0.044 0.043 0.048 12,260,000 544,840 0.0444 0.043 0.043 0.044 0.043 0.048 12,260,000 0.0444 -10.42%
2021-05-12 0 0.048 0.046 0.048 0.046 0.057 38,580,000 1,959,560 0.0508 0.048 0.046 0.048 0.046 0.057 38,580,000 0.0508 4.35%
2021-05-11 0 0.046 0.044 0.046 0.041 0.048 42,618,000 1,839,810 0.0432 0.046 0.044 0.046 0.041 0.048 42,618,000 0.0432 -6.12%
2021-05-10 0 0.049 0.049 0.051 0.049 0.061 57,660,000 3,017,240 0.0523 0.049 0.049 0.051 0.049 0.061 57,660,000 0.0523 -14.04%
2021-05-07 0 0.057 0.057 0.058 0.051 0.070 130,450,000 7,970,670 0.0611 0.057 0.057 0.058 0.051 0.070 130,450,000 0.0611 -9.52%
2021-05-06 0 0.063 0.063 0.065 0.051 0.214 699,648,400 90,172,854 0.1289 0.063 0.063 0.065 0.051 0.214 699,648,400 0.1289 -53.68%
2021-05-05 0 0.136 0.133 0.136 0.129 0.137 3,960,000 538,340 0.1359 0.136 0.133 0.136 0.129 0.137 3,960,000 0.1359 0.00%
2021-05-04 0 0.136 0.136 0.144 0.136 0.169 9,710,000 1,438,308 0.1481 0.136 0.136 0.144 0.136 0.169 9,710,000 0.1481 -2.86%
2021-05-03 0 0.140 0.138 0.140 0.138 0.147 8,064,000 1,134,822 0.1407 0.140 0.138 0.140 0.138 0.147 8,064,000 0.1407 0.00%
2021-04-30 0 0.140 0.135 0.140 0.125 0.144 5,186,000 693,470 0.1337 0.140 0.135 0.140 0.125 0.144 5,186,000 0.1337 12.90%
2021-04-29 0 0.124 0.110 0.118 0.100 0.140 8,544,000 959,290 0.1123 0.124 0.110 0.118 0.100 0.140 8,544,000 0.1123 -16.22%
2021-04-28 0 0.148 0.137 0.148 0.115 0.150 8,449,200 1,070,868 0.1267 0.148 0.137 0.148 0.115 0.150 8,449,200 0.1267 29.82%
2021-04-27 0 0.114 0.114 0.119 0.086 0.120 7,268,400 668,796 0.0920 0.114 0.114 0.119 0.086 0.120 7,268,400 0.0920 17.53%
2021-04-26 0 0.097 0.095 0.097 0.084 0.100 1,110,000 105,170 0.0947 0.097 0.095 0.097 0.084 0.100 1,110,000 0.0947 18.29%
2021-04-23 0 0.082 0.079 0.082 0.082 0.085 190,000 15,730 0.0828 0.082 0.079 0.082 0.082 0.085 190,000 0.0828 0.00%
2021-04-22 0 0.082 0.078 0.083 - - 0 0 - 0.082 0.078 0.083 - - 0 - -1.20%
2021-04-21 0 0.083 0.077 0.085 0.076 0.083 70,000 5,460 0.0780 0.083 0.077 0.085 0.076 0.083 70,000 0.0780 5.06%
2021-04-20 0 0.079 0.079 0.085 0.076 0.076 52,000 3,938 0.0757 0.079 0.079 0.085 0.076 0.076 52,000 0.0757 0.00%
2021-04-19 0 0.079 0.076 0.084 - - 0 0 - 0.079 0.076 0.084 - - 0 - 0.00%
2021-04-16 0 0.079 0.076 0.086 - - 0 0 - 0.079 0.076 0.086 - - 0 - 0.00%
2021-04-15 0 0.079 0.079 0.086 0.076 0.077 50,000 3,820 0.0764 0.079 0.079 0.086 0.076 0.077 50,000 0.0764 -1.25%
2021-04-14 0 0.080 0.076 0.080 - - 0 0 - 0.080 0.076 0.080 - - 0 - 0.00%
2021-04-13 0 0.080 0.078 0.080 0.078 0.080 430,000 34,380 0.0800 0.080 0.078 0.080 0.078 0.080 430,000 0.0800 0.00%
2021-04-12 0 0.080 0.080 0.085 0.080 0.080 20,000 1,600 0.0800 0.080 0.080 0.085 0.080 0.080 20,000 0.0800 1.27%
2021-04-09 0 0.079 0.079 0.084 0.077 0.077 50,000 3,850 0.0770 0.079 0.079 0.084 0.077 0.077 50,000 0.0770 -5.95%
2021-04-08 0 0.084 0.077 0.085 - - 0 0 - 0.084 0.077 0.085 - - 0 - 0.00%
2021-04-07 0 0.084 0.078 0.084 - - 0 0 - 0.084 0.078 0.084 - - 0 - -1.18%
2021-04-01 0 0.085 0.077 0.085 - - 0 0 - 0.085 0.077 0.085 - - 0 - 0.00%
2021-03-31 0 0.085 0.076 0.085 - - 0 0 - 0.085 0.076 0.085 - - 0 - 0.00%
2021-03-30 0 0.085 0.077 0.085 - - 0 0 - 0.085 0.077 0.085 - - 0 - 0.00%
2021-03-29 0 0.085 0.076 0.085 - - 0 0 - 0.085 0.076 0.085 - - 0 - -1.16%
2021-03-26 0 0.086 0.076 0.086 - - 0 0 - 0.086 0.076 0.086 - - 0 - 0.00%
2021-03-25 0 0.086 0.076 0.093 0.084 0.086 50,000 4,280 0.0856 0.086 0.076 0.093 0.084 0.086 50,000 0.0856 6.17%
2021-03-24 0 0.081 0.078 0.082 - - 0 0 - 0.081 0.078 0.082 - - 0 - 0.00%
2021-03-23 0 0.081 0.082 0.086 0.080 0.081 278,000 22,410 0.0806 0.081 0.082 0.086 0.080 0.081 278,000 0.0806 -2.41%
2021-03-22 0 0.083 0.083 0.088 0.080 0.081 70,000 5,660 0.0809 0.083 0.083 0.088 0.080 0.081 70,000 0.0809 -5.68%
2021-03-19 0 0.088 0.081 0.093 - - 0 0 - 0.088 0.081 0.093 - - 0 - 0.00%
2021-03-18 0 0.088 0.082 0.090 - - 2,000 150 0.0750 0.088 0.082 0.090 - - 2,000 0.0750 0.00%
2021-03-17 0 0.088 0.088 0.093 0.082 0.090 770,000 67,520 0.0877 0.088 0.088 0.093 0.082 0.090 770,000 0.0877 8.64%
2021-03-16 0 0.081 0.081 0.086 0.078 0.085 130,000 10,960 0.0843 0.081 0.081 0.086 0.078 0.085 130,000 0.0843 -4.71%
2021-03-15 0 0.085 0.078 0.093 0.085 0.085 220,000 18,700 0.0850 0.085 0.078 0.093 0.085 0.085 220,000 0.0850 6.25%
2021-03-12 0 0.080 0.080 0.085 0.080 0.080 80,000 6,400 0.0800 0.080 0.080 0.085 0.080 0.080 80,000 0.0800 0.00%
2021-03-11 0 0.080 0.080 0.085 - - 0 0 - 0.080 0.080 0.085 - - 0 - 1.27%
2021-03-10 0 0.079 0.079 0.081 0.077 0.077 20,000 1,540 0.0770 0.079 0.079 0.081 0.077 0.077 20,000 0.0770 -2.47%
2021-03-09 0 0.081 0.080 0.084 0.080 0.085 38,000 3,020 0.0795 0.081 0.080 0.084 0.080 0.085 38,000 0.0795 1.25%
2021-03-08 0 0.080 0.080 0.085 - - 40,000 3,200 0.0800 0.080 0.080 0.085 - - 40,000 0.0800 0.00%
2021-03-05 0 0.080 0.079 0.083 0.080 0.080 460,000 36,820 0.0800 0.080 0.079 0.083 0.080 0.080 460,000 0.0800 -3.61%
2021-03-04 0 0.083 0.080 0.084 0.080 0.084 60,000 4,990 0.0832 0.083 0.080 0.084 0.080 0.084 60,000 0.0832 1.22%
2021-03-03 0 0.082 0.082 0.085 0.080 0.080 110,000 8,800 0.0800 0.082 0.082 0.085 0.080 0.080 110,000 0.0800 -1.20%
2021-03-02 0 0.083 0.083 0.085 0.080 0.084 140,000 11,340 0.0810 0.083 0.083 0.085 0.080 0.084 140,000 0.0810 -2.35%
2021-03-01 0 0.085 0.084 0.086 0.084 0.088 1,960,000 168,758 0.0861 0.085 0.084 0.086 0.084 0.088 1,960,000 0.0861 -1.16%
2021-02-26 0 0.086 0.083 0.087 0.086 0.086 10,000 860 0.0860 0.086 0.083 0.087 0.086 0.086 10,000 0.0860 0.00%
2021-02-25 0 0.086 0.082 0.086 0.085 0.088 660,000 57,400 0.0870 0.086 0.082 0.086 0.085 0.088 660,000 0.0870 4.88%
2021-02-24 0 0.082 0.082 0.088 0.082 0.082 2,170,000 177,960 0.0820 0.082 0.082 0.088 0.082 0.082 2,170,000 0.0820 0.00%
2021-02-23 0 0.082 0.082 0.086 0.080 0.080 310,000 24,800 0.0800 0.082 0.082 0.086 0.080 0.080 310,000 0.0800 -4.65%
2021-02-22 0 0.086 0.081 0.087 0.084 0.087 1,222,000 104,906 0.0858 0.086 0.081 0.087 0.084 0.087 1,222,000 0.0858 10.26%
2021-02-19 0 0.078 0.078 0.082 0.078 0.082 106,000 8,578 0.0809 0.078 0.078 0.082 0.078 0.082 106,000 0.0809 -6.02%
2021-02-18 0 0.083 0.080 0.083 0.084 0.084 82,000 6,870 0.0838 0.083 0.080 0.083 0.084 0.084 82,000 0.0838 -1.19%
2021-02-17 0 0.084 0.083 0.088 0.083 0.089 1,180,000 101,080 0.0857 0.084 0.083 0.088 0.083 0.089 1,180,000 0.0857 -6.67%
2021-02-16 0 0.090 0.076 0.090 0.076 0.090 660,000 52,850 0.0801 0.090 0.076 0.090 0.076 0.090 660,000 0.0801 16.88%
2021-02-11 0 0.077 0.075 0.080 0.077 0.077 620,000 47,740 0.0770 0.077 0.075 0.080 0.077 0.077 620,000 0.0770 -1.28%
2021-02-10 0 0.078 0.077 0.080 0.076 0.078 50,000 3,880 0.0776 0.078 0.077 0.080 0.076 0.078 50,000 0.0776 2.63%
2021-02-09 0 0.076 0.076 0.079 - - 0 0 - 0.076 0.076 0.079 - - 0 - 0.00%
2021-02-08 0 0.076 0.076 0.080 0.075 0.075 100,000 7,500 0.0750 0.076 0.076 0.080 0.075 0.075 100,000 0.0750 1.33%
2021-02-05 0 0.075 0.075 0.077 0.075 0.076 200,000 15,050 0.0753 0.075 0.075 0.077 0.075 0.076 200,000 0.0753 -5.06%
2021-02-04 0 0.079 0.078 0.079 - - 0 0 - 0.079 0.078 0.079 - - 0 - -1.25%
2021-02-03 0 0.080 0.078 0.080 0.078 0.080 250,000 19,600 0.0784 0.080 0.078 0.080 0.078 0.080 250,000 0.0784 2.56%
2021-02-02 0 0.078 0.076 0.080 - - 0 0 - 0.078 0.076 0.080 - - 0 - 0.00%
2021-02-01 0 0.078 0.076 0.078 0.078 0.078 30,000 2,340 0.0780 0.078 0.076 0.078 0.078 0.078 30,000 0.0780 0.00%
2021-01-29 0 0.078 0.078 0.085 0.076 0.076 50,000 3,800 0.0760 0.078 0.078 0.085 0.076 0.076 50,000 0.0760 -8.24%
2021-01-28 0 0.085 0.080 0.085 0.085 0.085 40,000 3,400 0.0850 0.085 0.080 0.085 0.085 0.085 40,000 0.0850 0.00%
2021-01-27 0 0.085 0.077 0.085 0.080 0.085 102,000 8,312 0.0815 0.085 0.077 0.085 0.080 0.085 102,000 0.0815 6.25%
2021-01-26 0 0.080 0.077 0.081 0.076 0.080 90,000 7,070 0.0786 0.080 0.077 0.081 0.076 0.080 90,000 0.0786 0.00%
2021-01-25 0 0.080 0.076 0.080 0.075 0.080 630,000 48,400 0.0768 0.080 0.076 0.080 0.075 0.080 630,000 0.0768 6.67%
2021-01-22 0 0.075 0.075 0.080 0.075 0.075 50,000 3,750 0.0750 0.075 0.075 0.080 0.075 0.075 50,000 0.0750 -1.32%
2021-01-21 0 0.076 0.075 0.080 0.075 0.076 416,000 31,238 0.0751 0.076 0.075 0.080 0.075 0.076 416,000 0.0751 0.00%
2021-01-20 0 0.076 0.076 0.080 0.072 0.074 100,000 7,300 0.0730 0.076 0.076 0.080 0.072 0.074 100,000 0.0730 -2.56%
2021-01-19 0 0.078 0.074 0.078 0.070 0.080 230,000 17,240 0.0750 0.078 0.074 0.078 0.070 0.080 230,000 0.0750 4.00%
2021-01-18 0 0.075 0.074 0.080 0.073 0.080 376,000 29,834 0.0793 0.075 0.074 0.080 0.073 0.080 376,000 0.0793 7.14%
2021-01-15 0 0.070 0.071 0.078 0.069 0.078 920,000 65,100 0.0708 0.070 0.071 0.078 0.069 0.078 920,000 0.0708 2.94%
2021-01-14 0 0.068 0.064 0.068 0.068 0.068 1,250,000 85,000 0.0680 0.068 0.064 0.068 0.068 0.068 1,250,000 0.0680 0.00%
2021-01-13 0 0.068 0.067 0.068 0.067 0.068 40,000 2,690 0.0673 0.068 0.067 0.068 0.067 0.068 40,000 0.0673 0.00%
2021-01-12 0 0.068 0.067 0.068 0.068 0.069 74,000 5,028 0.0679 0.068 0.067 0.068 0.068 0.069 74,000 0.0679 1.49%
2021-01-11 0 0.067 0.067 0.070 0.060 0.068 470,000 29,520 0.0628 0.067 0.067 0.070 0.060 0.068 470,000 0.0628 1.52%
2021-01-08 0 0.066 0.066 0.067 0.064 0.065 50,000 3,210 0.0642 0.066 0.066 0.067 0.064 0.065 50,000 0.0642 1.54%
2021-01-07 0 0.065 0.065 0.068 0.065 0.069 212,000 13,830 0.0652 0.065 0.065 0.068 0.065 0.069 212,000 0.0652 1.56%
2021-01-06 0 0.064 0.063 0.064 0.064 0.069 1,426,000 93,798 0.0658 0.064 0.063 0.064 0.064 0.069 1,426,000 0.0658 -3.03%
2021-01-05 0 0.066 0.066 0.069 0.066 0.069 324,000 21,328 0.0658 0.066 0.066 0.069 0.066 0.069 324,000 0.0658 0.00%
2021-01-04 0 0.066 0.065 0.066 0.063 0.066 2,770,000 180,200 0.0651 0.066 0.065 0.066 0.063 0.066 2,770,000 0.0651 -4.35%
2020-12-31 0 0.069 0.061 0.070 0.060 0.069 1,112,000 68,986 0.0620 0.069 0.061 0.070 0.060 0.069 1,112,000 0.0620 4.55%
2020-12-30 0 0.066 0.061 0.063 0.054 0.078 11,106,000 704,238 0.0634 0.066 0.061 0.063 0.054 0.078 11,106,000 0.0634 32.00%
2020-12-29 0 0.050 0.050 0.051 0.039 0.050 3,186,000 151,280 0.0475 0.050 0.050 0.051 0.039 0.050 3,186,000 0.0475 25.00%
2020-12-28 0 0.040 0.038 0.040 0.038 0.040 2,650,000 103,400 0.0390 0.040 0.038 0.040 0.038 0.040 2,650,000 0.0390 8.11%
2020-12-24 0 0.037 0.036 0.037 0.035 0.037 3,820,000 134,650 0.0352 0.037 0.036 0.037 0.035 0.037 3,820,000 0.0352 5.71%
2020-12-23 0 0.035 0.033 0.034 0.034 0.037 1,950,000 67,730 0.0347 0.035 0.033 0.034 0.034 0.037 1,950,000 0.0347 -7.89%
2020-12-22 0 0.038 0.036 0.039 0.035 0.038 6,230,000 218,260 0.0350 0.038 0.036 0.039 0.035 0.038 6,230,000 0.0350 5.56%
2020-12-21 0 0.036 0.035 0.036 0.036 0.039 3,184,000 117,348 0.0369 0.036 0.035 0.036 0.036 0.039 3,184,000 0.0369 -5.26%
2020-12-18 0 0.038 0.038 0.040 0.035 0.039 460,000 16,540 0.0360 0.038 0.038 0.040 0.035 0.039 460,000 0.0360 0.00%
2020-12-17 0 0.038 0.035 0.040 - - 0 0 - 0.038 0.035 0.040 - - 0 - 0.00%
2020-12-16 0 0.038 0.036 0.042 0.035 0.038 2,180,000 78,490 0.0360 0.038 0.036 0.042 0.035 0.038 2,180,000 0.0360 -2.56%
2020-12-15 0 0.039 0.036 0.041 - - 0 0 - 0.039 0.036 0.041 - - 0 - 0.00%
2020-12-14 0 0.039 0.036 0.042 - - 0 0 - 0.039 0.036 0.042 - - 0 - 0.00%
2020-12-11 0 0.039 0.036 0.040 0.036 0.039 350,000 12,630 0.0361 0.039 0.036 0.040 0.036 0.039 350,000 0.0361 -2.50%
2020-12-10 0 0.040 0.037 0.040 0.034 0.041 4,278,000 159,390 0.0373 0.040 0.037 0.040 0.034 0.041 4,278,000 0.0373 21.21%
2020-12-09 0 0.033 0.033 0.035 0.031 0.038 4,316,000 147,640 0.0342 0.033 0.033 0.035 0.031 0.038 4,316,000 0.0342 -17.50%
2020-12-08 0 0.040 0.038 0.040 - - 0 0 - 0.040 0.038 0.040 - - 0 - 0.00%
2020-12-07 0 0.040 0.038 0.040 0.041 0.042 280,000 11,620 0.0415 0.040 0.038 0.040 0.041 0.042 280,000 0.0415 -2.44%
2020-12-04 0 0.041 0.038 0.041 0.041 0.041 10,000 410 0.0410 0.041 0.038 0.041 0.041 0.041 10,000 0.0410 7.89%
2020-12-03 0 0.038 0.038 0.040 - - 0 0 - 0.038 0.038 0.040 - - 0 - 0.00%
2020-12-02 0 0.038 0.038 0.041 0.038 0.038 38,000 1,404 0.0369 0.038 0.038 0.041 0.038 0.038 38,000 0.0369 -5.00%
2020-12-01 0 0.040 0.038 0.040 - - 0 0 - 0.040 0.038 0.040 - - 0 - 0.00%
2020-11-30 0 0.040 0.038 0.040 0.038 0.042 140,000 5,620 0.0401 0.040 0.038 0.040 0.038 0.042 140,000 0.0401 0.00%
2020-11-27 0 0.040 0.040 0.042 0.038 0.038 10,000 380 0.0380 0.040 0.040 0.042 0.038 0.038 10,000 0.0380 0.00%
2020-11-26 0 0.040 0.037 0.041 - - 0 0 - 0.040 0.037 0.041 - - 0 - 0.00%
2020-11-25 0 0.040 0.038 0.040 - - 0 0 - 0.040 0.038 0.040 - - 0 - 0.00%
2020-11-24 0 0.040 0.040 0.042 0.037 0.038 60,000 2,230 0.0372 0.040 0.040 0.042 0.037 0.038 60,000 0.0372 -4.76%
2020-11-23 0 0.042 0.038 0.042 0.042 0.042 52,000 2,166 0.0417 0.042 0.038 0.042 0.042 0.042 52,000 0.0417 0.00%
2020-11-20 0 0.042 0.039 0.042 0.038 0.042 20,000 800 0.0400 0.042 0.039 0.042 0.038 0.042 20,000 0.0400 10.53%
2020-11-19 0 0.038 0.037 0.042 - - 0 0 - 0.038 0.037 0.042 - - 0 - 0.00%
2020-11-18 0 0.038 0.037 0.040 - - 0 0 - 0.038 0.037 0.040 - - 0 - 0.00%
2020-11-17 0 0.038 0.038 0.042 0.037 0.044 72,000 2,728 0.0379 0.038 0.038 0.042 0.037 0.044 72,000 0.0379 -5.00%
2020-11-16 0 0.040 0.037 0.040 - - 0 0 - 0.040 0.037 0.040 - - 0 - 0.00%
2020-11-13 0 0.040 0.035 0.040 - - 0 0 - 0.040 0.035 0.040 - - 0 - 0.00%
2020-11-12 0 0.040 0.037 0.040 - - 0 0 - 0.040 0.037 0.040 - - 0 - 0.00%
2020-11-11 0 0.040 0.035 0.040 - - 2,000 68 0.0340 0.040 0.035 0.040 - - 2,000 0.0340 0.00%
2020-11-10 0 0.040 0.036 0.040 - - 0 0 - 0.040 0.036 0.040 - - 0 - -2.44%
2020-11-09 0 0.041 0.036 0.041 - - 0 0 - 0.041 0.036 0.041 - - 0 - 0.00%
2020-11-06 0 0.041 0.041 0.043 0.037 0.039 40,000 1,520 0.0380 0.041 0.041 0.043 0.037 0.039 40,000 0.0380 -4.65%
2020-11-05 0 0.043 0.037 0.045 - - 6,000 198 0.0330 0.043 0.037 0.045 - - 6,000 0.0330 0.00%
2020-11-04 0 0.043 0.036 0.045 0.043 0.043 40,000 1,720 0.0430 0.043 0.036 0.045 0.043 0.043 40,000 0.0430 10.26%
2020-11-03 0 0.039 0.037 0.042 0.039 0.039 10,000 390 0.0390 0.039 0.037 0.042 0.039 0.039 10,000 0.0390 0.00%
2020-11-02 0 0.039 0.040 0.041 0.038 0.042 754,000 30,292 0.0402 0.039 0.040 0.041 0.038 0.042 754,000 0.0402 -11.36%
2020-10-30 0 0.044 0.040 0.044 0.044 0.044 240,000 10,560 0.0440 0.044 0.040 0.044 0.044 0.044 240,000 0.0440 0.00%
2020-10-29 0 0.044 0.042 0.044 - - 0 0 - 0.044 0.042 0.044 - - 0 - 0.00%
2020-10-28 0 0.044 0.040 0.045 - - 0 0 - 0.044 0.040 0.045 - - 0 - 0.00%
2020-10-27 0 0.044 0.041 0.048 0.043 0.044 600,000 26,360 0.0439 0.044 0.041 0.048 0.043 0.044 600,000 0.0439 -2.22%
2020-10-23 0 0.045 0.045 0.047 0.043 0.043 44,000 1,876 0.0426 0.045 0.045 0.047 0.043 0.043 44,000 0.0426 0.00%
2020-10-22 0 0.045 0.045 0.049 - - 0 0 - 0.045 0.045 0.049 - - 0 - 2.27%
2020-10-21 0 0.044 0.044 0.047 0.040 0.043 132,000 5,470 0.0414 0.044 0.044 0.047 0.040 0.043 132,000 0.0414 -2.22%
2020-10-20 0 0.045 0.045 0.046 0.040 0.046 32,000 1,380 0.0431 0.045 0.045 0.046 0.040 0.046 32,000 0.0431 -2.17%
2020-10-19 0 0.046 0.041 0.046 - - 0 0 - 0.046 0.041 0.046 - - 0 - 0.00%
2020-10-16 0 0.046 0.041 0.047 - - 6,000 216 0.0360 0.046 0.041 0.047 - - 6,000 0.0360 0.00%
2020-10-15 0 0.046 0.041 0.047 - - 0 0 - 0.046 0.041 0.047 - - 0 - 0.00%
2020-10-14 0 0.046 0.041 0.047 0.046 0.046 20,000 920 0.0460 0.046 0.041 0.047 0.046 0.046 20,000 0.0460 2.22%
2020-10-12 0 0.045 0.045 0.048 0.043 0.044 62,000 2,622 0.0423 0.045 0.045 0.048 0.043 0.044 62,000 0.0423 0.00%
2020-10-09 0 0.045 0.043 0.048 0.043 0.045 110,000 4,830 0.0439 0.045 0.043 0.048 0.043 0.045 110,000 0.0439 -4.26%
2020-10-08 0 0.047 0.046 0.050 - - 0 0 - 0.047 0.046 0.050 - - 0 - 0.00%
2020-10-07 0 0.047 0.046 0.049 - - 0 0 - 0.047 0.046 0.049 - - 0 - 0.00%
2020-10-06 0 0.047 0.046 0.047 0.047 0.048 156,873 7,379 0.0470 0.047 0.046 0.047 0.047 0.048 156,873 0.0470 -2.08%
2020-10-05 0 0.048 0.046 0.050 - - 2,000 82 0.0410 0.048 0.046 0.050 - - 2,000 0.0410 0.00%
2020-09-30 0 0.048 0.048 0.050 0.046 0.047 340,000 15,660 0.0461 0.048 0.048 0.050 0.046 0.047 340,000 0.0461 -2.04%
2020-09-29 0 0.049 0.046 0.051 - - 0 0 - 0.049 0.046 0.051 - - 0 - 0.00%
2020-09-28 0 0.049 0.049 0.051 0.049 0.049 200,000 9,800 0.0490 0.049 0.049 0.051 0.049 0.049 200,000 0.0490 4.26%
2020-09-25 0 0.047 0.044 0.051 0.046 0.047 50,000 2,310 0.0462 0.047 0.044 0.051 0.046 0.047 50,000 0.0462 -12.96%
2020-09-24 0 0.054 0.046 0.054 - - 0 0 - 0.054 0.046 0.054 - - 0 - 0.00%
2020-09-23 0 0.054 0.048 0.055 0.054 0.054 40,000 2,160 0.0540 0.054 0.048 0.055 0.054 0.054 40,000 0.0540 0.00%
2020-09-22 0 0.054 0.051 0.056 - - 0 0 - 0.054 0.051 0.056 - - 0 - 0.00%
2020-09-21 0 0.054 0.050 0.056 0.052 0.057 344,000 18,060 0.0525 0.054 0.050 0.056 0.052 0.057 344,000 0.0525 0.00%
2020-09-18 0 0.054 0.054 0.059 0.054 0.059 80,000 4,370 0.0546 0.054 0.054 0.059 0.054 0.059 80,000 0.0546 -8.47%
2020-09-17 0 0.059 0.053 0.062 0.057 0.059 40,000 2,320 0.0580 0.059 0.053 0.062 0.057 0.059 40,000 0.0580 1.72%
2020-09-16 0 0.058 0.055 0.063 - - 0 0 - 0.058 0.055 0.063 - - 0 - 0.00%
2020-09-15 0 0.058 0.058 0.063 - - 0 0 - 0.058 0.058 0.063 - - 0 - 0.00%
2020-09-14 0 0.058 0.054 0.064 - - 0 0 - 0.058 0.054 0.064 - - 0 - 0.00%
2020-09-11 0 0.058 0.054 0.064 0.056 0.058 20,000 1,140 0.0570 0.058 0.054 0.064 0.056 0.058 20,000 0.0570 -3.33%
2020-09-10 0 0.060 0.058 0.065 0.057 0.062 100,000 5,940 0.0594 0.060 0.058 0.065 0.057 0.062 100,000 0.0594 -6.25%
2020-09-09 0 0.064 0.060 0.066 0.063 0.064 180,000 11,450 0.0636 0.064 0.060 0.066 0.063 0.064 180,000 0.0636 -3.03%
2020-09-08 0 0.066 0.065 0.069 0.066 0.069 320,000 21,570 0.0674 0.066 0.065 0.069 0.066 0.069 320,000 0.0674 0.00%
2020-09-07 0 0.066 0.066 0.069 0.066 0.066 116,000 7,620 0.0657 0.066 0.066 0.069 0.066 0.066 116,000 0.0657 -8.33%
2020-09-04 0 0.072 0.065 0.072 0.061 0.085 790,000 57,220 0.0724 0.072 0.065 0.072 0.061 0.085 790,000 0.0724 14.29%
2020-09-03 0 0.063 0.063 0.064 0.063 0.063 146,000 9,174 0.0628 0.063 0.063 0.064 0.063 0.063 146,000 0.0628 -10.00%
2020-09-02 0 0.070 0.063 0.070 0.062 0.083 580,000 40,990 0.0707 0.070 0.063 0.070 0.062 0.083 580,000 0.0707 9.37%
2020-09-01 0 0.064 0.061 0.065 0.061 0.064 198,000 12,280 0.0620 0.064 0.061 0.065 0.061 0.064 198,000 0.0620 1.59%
2020-08-31 0 0.063 0.063 0.067 0.061 0.077 476,000 32,730 0.0688 0.063 0.063 0.067 0.061 0.077 476,000 0.0688 0.00%
2020-08-28 0 0.063 0.060 0.066 - - 0 0 - 0.063 0.060 0.066 - - 0 - -8.70%
2020-08-27 0 0.069 0.057 0.069 0.059 0.069 260,000 16,010 0.0616 0.069 0.057 0.069 0.059 0.069 260,000 0.0616 6.15%
2020-08-26 0 0.065 0.059 0.065 - - 10,000 650 0.0650 0.065 0.059 0.065 - - 10,000 0.0650 -1.52%
2020-08-25 0 0.066 0.059 0.067 0.058 0.066 290,000 18,090 0.0624 0.066 0.059 0.067 0.058 0.066 290,000 0.0624 -1.49%
2020-08-24 0 0.067 0.061 0.068 0.058 0.070 480,000 31,780 0.0662 0.067 0.061 0.068 0.058 0.070 480,000 0.0662 -8.22%
2020-08-21 0 0.073 0.057 0.073 0.052 0.077 1,050,000 62,190 0.0592 0.073 0.057 0.073 0.052 0.077 1,050,000 0.0592 30.36%
2020-08-20 0 0.056 0.056 0.058 0.049 0.056 140,000 7,710 0.0551 0.056 0.056 0.058 0.049 0.056 140,000 0.0551 -1.75%
2020-08-19 0 0.057 0.054 0.056 - - 0 0 - 0.057 0.054 0.056 - - 0 - -1.72%
2020-08-18 0 0.058 0.052 0.059 0.057 0.058 290,000 16,560 0.0571 0.058 0.052 0.059 0.057 0.058 290,000 0.0571 1.75%
2020-08-17 0 0.057 0.057 0.060 0.055 0.057 240,000 13,310 0.0555 0.057 0.057 0.060 0.055 0.057 240,000 0.0555 -9.52%
2020-08-14 0 0.063 0.054 0.063 0.064 0.064 127,000 7,970 0.0628 0.063 0.054 0.063 0.064 0.064 127,000 0.0628 3.28%
2020-08-13 0 0.061 0.053 0.064 0.058 0.061 34,000 1,990 0.0585 0.061 0.053 0.064 0.058 0.061 34,000 0.0585 1.67%
2020-08-12 0 0.060 0.056 0.060 0.060 0.060 40,000 2,400 0.0600 0.060 0.056 0.060 0.060 0.060 40,000 0.0600 0.00%
2020-08-11 0 0.060 0.051 0.060 0.057 0.060 40,000 2,370 0.0593 0.060 0.051 0.060 0.057 0.060 40,000 0.0593 7.14%
2020-08-10 0 0.056 0.056 0.060 - - 0 0 - 0.056 0.056 0.060 - - 0 - 1.82%
2020-08-07 0 0.055 0.055 0.060 0.049 0.049 48,000 2,400 0.0500 0.055 0.055 0.060 0.049 0.049 48,000 0.0500 -8.33%
2020-08-06 0 0.060 0.047 0.060 - - 0 0 - 0.060 0.047 0.060 - - 0 - 0.00%
2020-08-05 0 0.060 0.048 0.060 - - 0 0 - 0.060 0.048 0.060 - - 0 - 0.00%
2020-08-04 0 0.060 0.051 0.060 0.046 0.060 80,000 3,870 0.0484 0.060 0.051 0.060 0.046 0.060 80,000 0.0484 7.14%
2020-08-03 0 0.056 0.050 0.060 - - 10,000 580 0.0580 0.056 0.050 0.060 - - 10,000 0.0580 0.00%
2020-07-31 0 0.056 0.049 0.060 0.056 0.056 40,000 2,240 0.0560 0.056 0.049 0.060 0.056 0.056 40,000 0.0560 0.00%
2020-07-30 0 0.056 0.056 0.060 - - 0 0 - 0.056 0.056 0.060 - - 0 - 3.70%
2020-07-29 0 0.054 0.052 0.059 0.050 0.055 130,000 6,710 0.0516 0.054 0.052 0.059 0.050 0.055 130,000 0.0516 -10.00%
2020-07-28 0 0.060 0.052 0.065 0.060 0.060 20,000 1,200 0.0600 0.060 0.052 0.065 0.060 0.060 20,000 0.0600 -7.69%
2020-07-27 0 0.065 0.051 0.065 - - 0 0 - 0.065 0.051 0.065 - - 0 - -1.52%
2020-07-24 0 0.066 0.053 0.066 - - 0 0 - 0.066 0.053 0.066 - - 0 - -1.49%
2020-07-23 0 0.067 0.054 0.067 0.067 0.067 30,000 2,010 0.0670 0.067 0.054 0.067 0.067 0.067 30,000 0.0670 8.06%
2020-07-22 0 0.062 0.052 0.069 - - 0 0 - 0.062 0.052 0.069 - - 0 - 0.00%
2020-07-21 0 0.062 0.060 0.070 - - 0 0 - 0.062 0.060 0.070 - - 0 - 0.00%
2020-07-20 0 0.062 0.060 0.069 - - 0 0 - 0.062 0.060 0.069 - - 0 - 0.00%
2020-07-17 0 0.062 0.060 0.069 0.055 0.055 30,000 1,650 0.0550 0.062 0.060 0.069 0.055 0.055 30,000 0.0550 -11.43%
2020-07-16 0 0.070 0.060 0.070 - - 0 0 - 0.070 0.060 0.070 - - 0 - -1.41%
2020-07-15 0 0.071 0.061 0.071 0.072 0.072 10,000 720 0.0720 0.071 0.061 0.071 0.072 0.072 10,000 0.0720 18.33%
2020-07-14 0 0.060 0.060 0.071 0.060 0.065 86,000 5,168 0.0601 0.060 0.060 0.071 0.060 0.065 86,000 0.0601 0.00%
2020-07-13 0 0.060 0.063 0.073 0.060 0.061 48,000 2,850 0.0594 0.060 0.063 0.073 0.060 0.061 48,000 0.0594 -6.25%
2020-07-10 0 0.064 0.066 0.073 0.061 0.075 66,400 4,164 0.0627 0.064 0.066 0.073 0.061 0.075 66,400 0.0627 -5.88%
2020-07-09 0 0.068 0.068 0.081 0.056 0.082 10,440,000 739,878 0.0709 0.068 0.068 0.081 0.056 0.082 10,440,000 0.0709 21.43%
2020-07-08 0 0.056 0.054 0.058 0.046 0.058 2,988,000 154,480 0.0517 0.056 0.054 0.058 0.046 0.058 2,988,000 0.0517 24.44%
2020-07-07 0 0.045 0.041 0.045 0.040 0.045 250,000 10,920 0.0437 0.045 0.041 0.045 0.040 0.045 250,000 0.0437 9.76%
2020-07-06 0 0.041 0.041 0.042 0.038 0.041 170,000 6,600 0.0388 0.041 0.041 0.042 0.038 0.041 170,000 0.0388 0.00%
2020-07-03 0 0.041 0.039 0.043 - - 5,000 170 0.0340 0.041 0.039 0.043 - - 5,000 0.0340 0.00%
2020-07-02 0 0.041 0.040 0.042 0.040 0.040 140,000 5,600 0.0400 0.041 0.040 0.042 0.040 0.040 140,000 0.0400 0.00%
2020-06-30 0 0.041 0.038 0.042 0.041 0.042 30,000 1,250 0.0417 0.041 0.038 0.042 0.041 0.042 30,000 0.0417 -2.38%
2020-06-29 0 0.042 0.037 0.042 - - 0 0 - 0.042 0.037 0.042 - - 0 - 0.00%
2020-06-26 0 0.042 0.038 0.042 - - 0 0 - 0.042 0.038 0.042 - - 0 - 0.00%
2020-06-24 0 0.042 0.038 0.042 0.042 0.042 1,020,000 42,840 0.0420 0.042 0.038 0.042 0.042 0.042 1,020,000 0.0420 0.00%
2020-06-23 0 0.042 0.038 0.042 - - 0 0 - 0.042 0.038 0.042 - - 0 - 0.00%
2020-06-22 0 0.042 0.037 0.042 - - 0 0 - 0.042 0.037 0.042 - - 0 - -2.33%
2020-06-19 0 0.043 0.041 0.043 0.040 0.043 80,000 3,260 0.0408 0.043 0.041 0.043 0.040 0.043 80,000 0.0408 7.50%
2020-06-18 0 0.040 0.036 0.040 - - 4,000 120 0.0300 0.040 0.036 0.040 - - 4,000 0.0300 0.00%
2020-06-17 0 0.040 0.037 0.040 0.037 0.040 340,000 12,630 0.0371 0.040 0.037 0.040 0.037 0.040 340,000 0.0371 0.00%
2020-06-16 0 0.040 0.038 0.040 0.037 0.043 326,000 12,562 0.0385 0.040 0.038 0.040 0.037 0.043 326,000 0.0385 0.00%
2020-06-15 0 0.040 0.038 0.040 - - 0 0 - 0.040 0.038 0.040 - - 0 - 0.00%
2020-06-12 0 0.040 0.037 0.040 0.040 0.040 1,740,000 69,600 0.0400 0.040 0.037 0.040 0.040 0.040 1,740,000 0.0400 0.00%
2020-06-11 0 0.040 0.039 0.041 0.040 0.040 1,460,000 58,400 0.0400 0.040 0.039 0.041 0.040 0.040 1,460,000 0.0400 -2.44%
2020-06-10 0 0.041 0.039 0.041 0.040 0.041 520,000 20,820 0.0400 0.041 0.039 0.041 0.040 0.041 520,000 0.0400 2.50%
2020-06-09 0 0.040 0.039 0.040 0.038 0.040 2,370,000 94,012 0.0397 0.040 0.039 0.040 0.038 0.040 2,370,000 0.0397 0.00%
2020-06-08 0 0.040 0.039 0.041 0.038 0.040 1,560,000 61,520 0.0394 0.040 0.039 0.041 0.038 0.040 1,560,000 0.0394 2.56%
2020-06-05 0 0.039 0.038 0.040 0.035 0.040 780,000 30,130 0.0386 0.039 0.038 0.040 0.035 0.040 780,000 0.0386 -2.50%
2020-06-04 0 0.040 0.039 0.040 0.039 0.044 900,000 35,320 0.0392 0.040 0.039 0.040 0.039 0.044 900,000 0.0392 -2.44%
2020-06-03 0 0.041 0.041 0.044 - - 0 0 - 0.041 0.041 0.044 - - 0 - 2.50%
2020-06-02 0 0.040 0.040 0.044 0.040 0.041 370,000 14,930 0.0404 0.040 0.040 0.044 0.040 0.041 370,000 0.0404 -2.44%
2020-06-01 0 0.041 0.038 0.044 0.040 0.045 220,000 9,050 0.0411 0.041 0.038 0.044 0.040 0.045 220,000 0.0411 -8.89%
2020-05-29 0 0.045 0.041 0.045 0.041 0.047 190,000 8,150 0.0429 0.045 0.041 0.045 0.041 0.047 190,000 0.0429 0.00%
2020-05-28 0 0.045 0.043 0.047 0.043 0.045 832,400 36,988 0.0444 0.045 0.043 0.047 0.043 0.045 832,400 0.0444 -2.17%
2020-05-27 0 0.046 0.043 0.046 0.043 0.046 1,190,000 52,650 0.0442 0.046 0.043 0.046 0.043 0.046 1,190,000 0.0442 4.55%
2020-05-26 0 0.044 0.044 0.050 0.042 0.048 3,410,000 158,400 0.0465 0.044 0.044 0.050 0.042 0.048 3,410,000 0.0465 -12.00%
2020-05-25 0 0.050 0.050 0.052 0.047 0.048 446,000 20,958 0.0470 0.050 0.050 0.052 0.047 0.048 446,000 0.0470 -3.85%
2020-05-22 0 0.052 0.047 0.055 0.052 0.052 106,000 5,440 0.0513 0.052 0.047 0.055 0.052 0.052 106,000 0.0513 1.96%
2020-05-21 0 0.051 0.046 0.056 - - 0 0 - 0.051 0.046 0.056 - - 0 - 0.00%
2020-05-20 0 0.051 0.048 0.055 0.051 0.051 100,000 5,100 0.0510 0.051 0.048 0.055 0.051 0.051 100,000 0.0510 0.00%
2020-05-19 0 0.051 0.051 0.057 0.050 0.053 144,000 7,280 0.0506 0.051 0.051 0.057 0.050 0.053 144,000 0.0506 -1.92%
2020-05-18 0 0.052 0.052 0.055 0.052 0.057 450,000 24,480 0.0544 0.052 0.052 0.055 0.052 0.057 450,000 0.0544 -11.86%
2020-05-15 0 0.059 0.056 0.059 0.056 0.059 214,000 12,284 0.0574 0.059 0.056 0.059 0.056 0.059 214,000 0.0574 -4.84%
2020-05-14 0 0.062 0.056 0.065 - - 0 0 - 0.062 0.056 0.065 - - 0 - 0.00%
2020-05-13 0 0.062 0.060 0.064 - - 0 0 - 0.062 0.060 0.064 - - 0 - 0.00%
2020-05-12 0 0.062 0.062 0.064 0.060 0.060 16,000 930 0.0581 0.062 0.062 0.064 0.060 0.060 16,000 0.0581 0.00%
2020-05-11 0 0.062 0.060 0.065 - - 0 0 - 0.062 0.060 0.065 - - 0 - 0.00%
2020-05-08 0 0.062 0.060 0.065 - - 0 0 - 0.062 0.060 0.065 - - 0 - 0.00%
2020-05-07 0 0.062 0.060 0.062 - - 4,000 248 0.0620 0.062 0.060 0.062 - - 4,000 0.0620 0.00%
2020-05-06 0 0.062 0.060 0.063 0.061 0.062 1,792,000 109,542 0.0611 0.062 0.060 0.063 0.061 0.062 1,792,000 0.0611 -6.06%
2020-05-05 0 0.066 0.061 0.068 0.066 0.067 300,000 20,000 0.0667 0.066 0.061 0.068 0.066 0.067 300,000 0.0667 -2.94%
2020-05-04 0 0.068 0.062 0.068 - - 0 0 - 0.068 0.062 0.068 - - 0 - 0.00%
2020-04-29 0 0.068 0.062 0.068 0.060 0.068 130,000 8,400 0.0646 0.068 0.062 0.068 0.060 0.068 130,000 0.0646 11.48%
2020-04-28 0 0.061 0.060 0.066 0.061 0.061 60,000 3,660 0.0610 0.061 0.060 0.066 0.061 0.061 60,000 0.0610 0.00%
2020-04-27 0 0.061 0.060 0.062 0.060 0.062 530,000 32,360 0.0611 0.061 0.060 0.062 0.060 0.062 530,000 0.0611 -11.59%
2020-04-24 0 0.069 0.065 0.070 0.065 0.074 100,000 6,830 0.0683 0.069 0.065 0.070 0.065 0.074 100,000 0.0683 15.00%
2020-04-23 0 0.060 0.060 0.065 0.060 0.062 134,000 8,208 0.0613 0.060 0.060 0.065 0.060 0.062 134,000 0.0613 0.00%
2020-04-22 0 0.060 0.060 0.062 0.060 0.061 200,000 12,030 0.0602 0.060 0.060 0.062 0.060 0.061 200,000 0.0602 -1.64%
2020-04-21 0 0.061 0.058 0.062 0.057 0.062 390,000 23,640 0.0606 0.061 0.058 0.062 0.057 0.062 390,000 0.0606 7.02%
2020-04-20 0 0.057 0.056 0.061 0.056 0.062 2,116,000 123,458 0.0583 0.057 0.056 0.061 0.056 0.062 2,116,000 0.0583 -17.39%
2020-04-17 0 0.069 0.061 0.069 0.069 0.069 20,000 1,380 0.0690 0.069 0.061 0.069 0.069 0.069 20,000 0.0690 6.15%
2020-04-16 0 0.065 0.060 0.069 0.065 0.065 100,000 6,500 0.0650 0.065 0.060 0.069 0.065 0.065 100,000 0.0650 8.33%
2020-04-15 0 0.060 0.061 0.063 0.056 0.056 100,000 5,600 0.0560 0.060 0.061 0.063 0.056 0.056 100,000 0.0560 -7.69%
2020-04-14 0 0.065 0.056 0.065 0.065 0.065 12,000 744 0.0620 0.065 0.056 0.065 0.065 0.065 12,000 0.0620 14.04%
2020-04-09 0 0.057 0.057 0.062 0.057 0.057 20,000 1,140 0.0570 0.057 0.057 0.062 0.057 0.057 20,000 0.0570 -6.56%
2020-04-08 0 0.061 0.057 0.063 0.055 0.061 120,000 7,200 0.0600 0.061 0.057 0.063 0.055 0.061 120,000 0.0600 1.67%
2020-04-07 0 0.060 0.056 0.060 0.062 0.065 70,000 4,310 0.0616 0.060 0.056 0.060 0.062 0.065 70,000 0.0616 -6.25%
2020-04-06 0 0.064 0.060 0.065 0.064 0.064 20,000 1,280 0.0640 0.064 0.060 0.065 0.064 0.064 20,000 0.0640 6.67%
2020-04-03 0 0.060 0.060 0.064 0.060 0.060 30,000 1,800 0.0600 0.060 0.060 0.064 0.060 0.060 30,000 0.0600 0.00%
2020-04-02 0 0.060 0.060 0.063 0.057 0.058 100,000 5,740 0.0574 0.060 0.060 0.063 0.057 0.058 100,000 0.0574 -7.69%
2020-04-01 0 0.065 0.062 0.067 0.065 0.079 314,000 21,084 0.0671 0.065 0.062 0.067 0.065 0.079 314,000 0.0671 -2.99%
2020-03-31 0 0.067 0.060 0.067 0.060 0.083 614,000 39,798 0.0648 0.067 0.060 0.067 0.060 0.083 614,000 0.0648 15.52%
2020-03-30 0 0.058 0.052 0.058 0.053 0.059 370,000 21,070 0.0569 0.058 0.052 0.058 0.053 0.059 370,000 0.0569 -14.71%
2020-03-27 0 0.068 0.054 0.068 0.055 0.068 324,000 19,030 0.0587 0.068 0.054 0.068 0.055 0.068 324,000 0.0587 -1.45%
2020-03-26 0 0.069 0.061 0.069 - - 0 0 - 0.069 0.061 0.069 - - 0 - -2.82%
2020-03-25 0 0.071 0.060 0.071 0.063 0.071 160,000 10,480 0.0655 0.071 0.060 0.071 0.063 0.071 160,000 0.0655 0.00%
2020-03-24 0 0.071 0.064 0.071 0.069 0.071 60,000 4,200 0.0700 0.071 0.064 0.071 0.069 0.071 60,000 0.0700 1.43%
2020-03-23 0 0.070 0.060 0.070 - - 0 0 - 0.070 0.060 0.070 - - 0 - 0.00%
2020-03-20 0 0.070 0.047 0.070 0.068 0.070 60,000 4,150 0.0692 0.070 0.047 0.070 0.068 0.070 60,000 0.0692 16.67%
2020-03-19 0 0.060 0.057 0.060 0.056 0.070 50,000 3,060 0.0612 0.060 0.057 0.060 0.056 0.070 50,000 0.0612 0.00%
2020-03-18 0 0.060 0.048 0.060 0.053 0.060 560,000 31,650 0.0565 0.060 0.048 0.060 0.053 0.060 560,000 0.0565 0.00%
2020-03-17 0 0.060 0.045 0.060 0.058 0.060 20,000 1,180 0.0590 0.060 0.045 0.060 0.058 0.060 20,000 0.0590 3.45%
2020-03-16 0 0.058 0.058 0.060 0.058 0.075 1,450,000 86,800 0.0599 0.058 0.058 0.060 0.058 0.075 1,450,000 0.0599 -17.14%
2020-03-13 0 0.070 0.056 0.070 - - 4,000 204 0.0510 0.070 0.056 0.070 - - 4,000 0.0510 0.00%
2020-03-12 0 0.070 0.067 0.070 0.070 0.070 18,000 1,184 0.0658 0.070 0.067 0.070 0.070 0.070 18,000 0.0658 -6.67%
2020-03-11 0 0.075 0.068 0.075 0.079 0.079 10,000 790 0.0790 0.075 0.068 0.075 0.079 0.079 10,000 0.0790 1.35%
2020-03-10 0 0.074 0.069 0.076 - - 2,000 116 0.0580 0.074 0.069 0.076 - - 2,000 0.0580 0.00%
2020-03-09 0 0.074 0.067 0.074 0.068 0.074 810,000 55,140 0.0681 0.074 0.067 0.074 0.068 0.074 810,000 0.0681 1.37%
2020-03-06 0 0.073 0.072 0.073 0.070 0.079 250,000 18,280 0.0731 0.073 0.072 0.073 0.070 0.079 250,000 0.0731 -12.05%
2020-03-05 0 0.083 0.075 0.083 0.071 0.085 34,000 2,674 0.0786 0.083 0.075 0.083 0.071 0.085 34,000 0.0786 9.21%
2020-03-04 0 0.076 0.073 0.077 0.073 0.083 178,000 13,614 0.0765 0.076 0.073 0.077 0.073 0.083 178,000 0.0765 -9.52%
2020-03-03 0 0.084 0.071 0.084 0.083 0.087 60,000 5,030 0.0838 0.084 0.071 0.084 0.083 0.087 60,000 0.0838 3.70%
2020-03-02 0 0.081 0.074 0.081 0.070 0.088 380,000 27,370 0.0720 0.081 0.074 0.081 0.070 0.088 380,000 0.0720 -2.41%
2020-02-28 0 0.083 0.071 0.083 0.066 0.088 260,000 20,890 0.0803 0.083 0.071 0.083 0.066 0.088 260,000 0.0803 9.21%
2020-02-27 0 0.076 0.073 0.076 0.073 0.086 750,000 58,440 0.0779 0.076 0.073 0.076 0.073 0.086 750,000 0.0779 -12.64%
2020-02-26 0 0.087 0.086 0.090 0.087 0.087 310,000 27,030 0.0872 0.087 0.086 0.090 0.087 0.087 310,000 0.0872 -3.33%
2020-02-25 0 0.090 0.086 0.090 0.086 0.090 600,482 51,620 0.0860 0.090 0.086 0.090 0.086 0.090 600,482 0.0860 -1.10%
2020-02-24 0 0.091 0.085 0.091 0.086 0.091 40,000 3,520 0.0880 0.091 0.085 0.091 0.086 0.091 40,000 0.0880 1.11%
2020-02-21 0 0.090 0.087 0.092 - - 0 0 - 0.090 0.087 0.092 - - 0 - 0.00%
2020-02-20 0 0.090 0.086 0.090 0.086 0.093 500,000 44,540 0.0891 0.090 0.086 0.090 0.086 0.093 500,000 0.0891 1.12%
2020-02-19 0 0.089 0.085 0.089 0.085 0.096 1,440,000 131,840 0.0916 0.089 0.085 0.089 0.085 0.096 1,440,000 0.0916 1.14%
2020-02-18 0 0.088 0.086 0.088 0.084 0.090 1,660,000 145,880 0.0879 0.088 0.086 0.088 0.084 0.090 1,660,000 0.0879 0.00%
2020-02-17 0 0.088 0.084 0.090 0.084 0.094 1,180,000 104,680 0.0887 0.088 0.084 0.090 0.084 0.094 1,180,000 0.0887 -2.22%
2020-02-14 0 0.090 0.088 0.090 0.089 0.098 472,400 42,803 0.0906 0.090 0.088 0.090 0.089 0.098 472,400 0.0906 -2.17%
2020-02-13 0 0.092 0.090 0.092 0.087 0.099 740,000 67,280 0.0909 0.092 0.090 0.092 0.087 0.099 740,000 0.0909 0.00%
2020-02-12 0 0.092 0.088 0.092 0.087 0.100 1,256,000 118,438 0.0943 0.092 0.088 0.092 0.087 0.100 1,256,000 0.0943 0.00%
2020-02-11 0 0.092 0.087 0.092 0.078 0.120 470,000 43,420 0.0924 0.092 0.087 0.092 0.078 0.120 470,000 0.0924 16.46%
2020-02-10 0 0.079 0.076 0.083 0.075 0.085 1,060,000 83,890 0.0791 0.079 0.076 0.083 0.075 0.085 1,060,000 0.0791 -17.71%
2020-02-07 0 0.096 0.087 0.096 0.085 0.107 180,000 16,380 0.0910 0.096 0.087 0.096 0.085 0.107 180,000 0.0910 9.09%
2020-02-06 0 0.088 0.083 0.092 0.082 0.108 1,500,000 135,500 0.0903 0.088 0.083 0.092 0.082 0.108 1,500,000 0.0903 -5.38%
2020-02-05 0 0.093 0.090 0.093 0.072 0.160 19,674,000 2,128,338 0.1082 0.093 0.090 0.093 0.072 0.160 19,674,000 0.1082 30.99%
2020-02-04 0 0.071 0.063 0.071 0.062 0.072 588,000 39,148 0.0666 0.071 0.063 0.071 0.062 0.072 588,000 0.0666 -1.39%
2020-02-03 0 0.072 0.067 0.072 - - 0 0 - 0.072 0.067 0.072 - - 0 - 0.00%
2020-01-31 0 0.072 0.066 0.072 0.068 0.072 44,000 3,060 0.0695 0.072 0.066 0.072 0.068 0.072 44,000 0.0695 0.00%
2020-01-30 0 0.072 0.067 0.075 0.068 0.073 176,800 12,092 0.0684 0.072 0.067 0.075 0.068 0.073 176,800 0.0684 2.86%
2020-01-29 0 0.070 0.070 0.075 0.067 0.070 2,438,000 167,298 0.0686 0.070 0.070 0.075 0.067 0.070 2,438,000 0.0686 4.48%
2020-01-24 0 0.067 0.065 0.078 0.062 0.078 600,000 40,160 0.0669 0.067 0.065 0.078 0.062 0.078 600,000 0.0669 -12.99%
2020-01-23 0 0.077 0.075 0.080 0.077 0.077 20,000 1,540 0.0770 0.077 0.075 0.080 0.077 0.077 20,000 0.0770 -1.28%
2020-01-22 0 0.078 0.075 0.078 0.075 0.080 220,000 17,400 0.0791 0.078 0.075 0.078 0.075 0.080 220,000 0.0791 2.63%
2020-01-21 0 0.076 0.074 0.080 0.076 0.081 640,000 49,370 0.0771 0.076 0.074 0.080 0.076 0.081 640,000 0.0771 -3.80%
2020-01-20 0 0.079 0.076 0.081 0.079 0.082 70,000 5,620 0.0803 0.079 0.076 0.081 0.079 0.082 70,000 0.0803 -4.82%
2020-01-17 0 0.083 0.077 0.083 - - 0 0 - 0.083 0.077 0.083 - - 0 - 0.00%
2020-01-16 0 0.083 0.078 0.083 0.077 0.084 380,074 29,835 0.0785 0.083 0.078 0.083 0.077 0.084 380,074 0.0785 -3.49%
2020-01-15 0 0.086 0.078 0.087 0.075 0.088 620,000 52,370 0.0845 0.086 0.078 0.087 0.075 0.088 620,000 0.0845 2.38%
2020-01-14 0 0.084 0.080 0.084 0.078 0.084 42,000 3,398 0.0809 0.084 0.080 0.084 0.078 0.084 42,000 0.0809 0.00%
2020-01-13 0 0.084 0.083 0.084 0.081 0.086 1,380,000 116,630 0.0845 0.084 0.083 0.084 0.081 0.086 1,380,000 0.0845 -5.62%
2020-01-10 0 0.089 0.089 0.090 0.088 0.090 500,000 44,290 0.0886 0.089 0.089 0.090 0.088 0.090 500,000 0.0886 2.30%
2020-01-09 0 0.087 0.077 0.090 0.075 0.090 410,000 34,610 0.0844 0.087 0.077 0.090 0.075 0.090 410,000 0.0844 4.82%
2020-01-08 0 0.083 0.082 0.085 0.082 0.085 2,070,000 174,670 0.0844 0.083 0.082 0.085 0.082 0.085 2,070,000 0.0844 -6.74%
2020-01-07 0 0.089 0.086 0.089 0.089 0.089 20,000 1,780 0.0890 0.089 0.086 0.089 0.089 0.089 20,000 0.0890 0.00%
2020-01-06 0 0.089 0.089 0.099 0.087 0.090 130,000 11,430 0.0879 0.089 0.089 0.099 0.087 0.090 130,000 0.0879 -7.29%
2020-01-03 0 0.096 0.096 0.099 0.095 0.100 4,960,000 482,940 0.0974 0.096 0.096 0.099 0.095 0.100 4,960,000 0.0974 -12.73%
2020-01-02 0 0.110 0.100 0.110 0.109 0.110 520,000 56,740 0.1091 0.110 0.100 0.110 0.109 0.110 520,000 0.1091 0.00%
2019-12-31 0 0.110 0.110 0.118 - - 0 0 - 0.110 0.110 0.118 - - 0 - 0.00%
2019-12-30 0 0.110 0.103 0.120 - - 0 0 - 0.110 0.103 0.120 - - 0 - 0.00%
2019-12-27 0 0.110 0.108 0.118 0.105 0.110 1,910,000 202,470 0.1060 0.110 0.108 0.118 0.105 0.110 1,910,000 0.1060 -5.17%
2019-12-24 0 0.116 0.116 0.125 0.116 0.116 690,000 80,040 0.1160 0.116 0.116 0.125 0.116 0.116 690,000 0.1160 -3.33%
2019-12-23 0 0.120 0.120 0.123 - - 6,000 660 0.1100 0.120 0.120 0.123 - - 6,000 0.1100 0.84%
2019-12-20 0 0.119 0.119 0.125 - - 0 0 - 0.119 0.119 0.125 - - 0 - 0.00%
2019-12-19 0 0.119 0.116 0.125 - - 2,000 220 0.1100 0.119 0.116 0.125 - - 2,000 0.1100 0.00%
2019-12-18 0 0.119 0.116 0.125 - - 0 0 - 0.119 0.116 0.125 - - 0 - 0.00%
2019-12-17 0 0.119 0.119 0.125 0.116 0.131 1,152,000 136,160 0.1182 0.119 0.119 0.125 0.116 0.131 1,152,000 0.1182 1.71%
2019-12-16 0 0.117 0.117 0.125 0.116 0.117 157,600 18,272 0.1159 0.117 0.117 0.125 0.116 0.117 157,600 0.1159 -0.85%
2019-12-13 0 0.118 0.118 0.120 0.118 0.118 20,000 2,360 0.1180 0.118 0.118 0.120 0.118 0.118 20,000 0.1180 -1.67%
2019-12-12 0 0.120 0.117 0.123 - - 6,000 720 0.1200 0.120 0.117 0.123 - - 6,000 0.1200 0.00%
2019-12-11 0 0.120 0.120 0.122 0.115 0.115 20,000 2,300 0.1150 0.120 0.120 0.122 0.115 0.115 20,000 0.1150 0.84%
2019-12-10 0 0.119 0.119 0.125 0.119 0.119 28,000 3,276 0.1170 0.119 0.119 0.125 0.119 0.119 28,000 0.1170 0.00%
2019-12-09 0 0.119 0.119 0.123 0.119 0.119 370,000 44,030 0.1190 0.119 0.119 0.123 0.119 0.119 370,000 0.1190 0.85%
2019-12-06 0 0.118 0.112 0.119 - - 0 0 - 0.118 0.112 0.119 - - 0 - 0.00%
2019-12-05 0 0.118 0.109 0.118 0.109 0.118 50,000 5,810 0.1162 0.118 0.109 0.118 0.109 0.118 50,000 0.1162 3.51%
2019-12-04 0 0.114 0.113 0.122 0.114 0.114 150,000 17,100 0.1140 0.114 0.113 0.122 0.114 0.114 150,000 0.1140 0.00%
2019-12-03 0 0.114 0.112 0.117 0.110 0.114 130,000 14,330 0.1102 0.114 0.112 0.117 0.110 0.114 130,000 0.1102 0.00%
2019-12-02 0 0.114 0.113 0.119 0.111 0.115 1,212,000 137,240 0.1132 0.114 0.113 0.119 0.111 0.115 1,212,000 0.1132 -2.56%
2019-11-29 0 0.117 0.116 0.124 0.117 0.117 150,000 17,550 0.1170 0.117 0.116 0.124 0.117 0.117 150,000 0.1170 1.74%
2019-11-28 0 0.115 0.115 0.120 0.114 0.117 1,320,000 152,790 0.1158 0.115 0.115 0.120 0.114 0.117 1,320,000 0.1158 -1.71%
2019-11-27 0 0.117 0.116 0.124 0.117 0.117 90,000 10,520 0.1169 0.117 0.116 0.124 0.117 0.117 90,000 0.1169 0.86%
2019-11-26 0 0.116 0.115 0.120 0.115 0.117 330,000 38,240 0.1159 0.116 0.115 0.120 0.115 0.117 330,000 0.1159 -4.13%
2019-11-25 0 0.121 0.117 0.124 0.115 0.121 74,000 8,638 0.1167 0.121 0.117 0.124 0.115 0.121 74,000 0.1167 2.54%
2019-11-22 0 0.118 0.111 0.125 - - 0 0 - 0.118 0.111 0.125 - - 0 - 0.00%
2019-11-21 0 0.118 0.112 0.118 0.120 0.120 10,000 1,200 0.1200 0.118 0.112 0.118 0.120 0.120 10,000 0.1200 -8.53%
2019-11-20 0 0.129 0.120 0.129 - - 0 0 - 0.129 0.120 0.129 - - 0 - -0.77%
2019-11-19 0 0.130 0.120 0.131 0.113 0.140 1,024,000 121,630 0.1188 0.130 0.120 0.131 0.113 0.140 1,024,000 0.1188 -12.16%
2019-11-18 0 0.148 0.132 0.148 - - 0 0 - 0.148 0.132 0.148 - - 0 - -1.33%
2019-11-15 0 0.150 0.147 0.150 0.148 0.155 930,000 139,880 0.1504 0.150 0.147 0.150 0.148 0.155 930,000 0.1504 -2.60%
2019-11-14 0 0.154 0.154 0.159 0.150 0.154 596,000 90,418 0.1517 0.154 0.154 0.159 0.150 0.154 596,000 0.1517 1.32%
2019-11-13 0 0.152 0.150 0.152 0.149 0.153 410,000 62,090 0.1514 0.152 0.150 0.152 0.149 0.153 410,000 0.1514 -0.65%
2019-11-12 0 0.153 0.150 0.153 0.158 0.158 10,000 1,580 0.1580 0.153 0.150 0.153 0.158 0.158 10,000 0.1580 0.66%
2019-11-11 0 0.152 0.150 0.154 0.150 0.163 1,030,000 158,830 0.1542 0.152 0.150 0.154 0.150 0.163 1,030,000 0.1542 -0.65%
2019-11-08 0 0.153 0.153 0.156 0.151 0.157 400,000 61,720 0.1543 0.153 0.153 0.156 0.151 0.157 400,000 0.1543 0.00%
2019-11-07 0 0.153 0.151 0.154 0.151 0.157 410,000 63,290 0.1544 0.153 0.151 0.154 0.151 0.157 410,000 0.1544 0.00%
2019-11-06 0 0.153 0.151 0.153 0.150 0.157 320,000 49,420 0.1544 0.153 0.151 0.153 0.150 0.157 320,000 0.1544 0.00%
2019-11-05 0 0.153 0.152 0.154 0.150 0.157 380,000 58,820 0.1548 0.153 0.152 0.154 0.150 0.157 380,000 0.1548 -0.65%
2019-11-04 0 0.154 0.154 0.156 0.153 0.157 372,000 57,654 0.1550 0.154 0.154 0.156 0.153 0.157 372,000 0.1550 0.00%
2019-11-01 0 0.154 0.150 0.154 0.150 0.155 228,000 34,750 0.1524 0.154 0.150 0.154 0.150 0.155 228,000 0.1524 0.00%
2019-10-31 0 0.154 0.152 0.157 0.154 0.157 200,000 31,340 0.1567 0.154 0.152 0.157 0.154 0.157 200,000 0.1567 0.65%
2019-10-30 0 0.153 0.151 0.154 0.153 0.156 330,000 50,860 0.1541 0.153 0.151 0.154 0.153 0.156 330,000 0.1541 1.32%
2019-10-29 0 0.151 0.151 0.155 0.151 0.157 660,000 102,520 0.1553 0.151 0.151 0.155 0.151 0.157 660,000 0.1553 0.00%
2019-10-28 0 0.151 0.148 0.151 0.151 0.155 220,000 34,030 0.1547 0.151 0.148 0.151 0.151 0.155 220,000 0.1547 -5.03%
2019-10-25 0 0.159 0.152 0.160 0.159 0.159 30,000 4,770 0.1590 0.159 0.152 0.160 0.159 0.159 30,000 0.1590 0.63%
2019-10-24 0 0.158 0.151 0.158 - - 2,000 290 0.1450 0.158 0.151 0.158 - - 2,000 0.1450 -0.63%
2019-10-23 0 0.159 0.151 0.159 0.155 0.160 180,000 27,990 0.1555 0.159 0.151 0.159 0.155 0.160 180,000 0.1555 5.30%
2019-10-22 0 0.151 0.151 0.156 0.150 0.150 100,000 15,000 0.1500 0.151 0.151 0.156 0.150 0.150 100,000 0.1500 -3.82%
2019-10-21 0 0.157 0.151 0.157 - - 0 0 - 0.157 0.151 0.157 - - 0 - -0.63%
2019-10-18 0 0.158 0.158 0.159 0.150 0.160 524,000 80,800 0.1542 0.158 0.158 0.159 0.150 0.160 524,000 0.1542 -1.25%
2019-10-17 0 0.160 0.161 0.164 0.160 0.160 174,000 27,820 0.1599 0.160 0.161 0.164 0.160 0.160 174,000 0.1599 -1.84%
2019-10-16 0 0.163 0.160 0.164 - - 0 0 - 0.163 0.160 0.164 - - 0 - 0.00%
2019-10-15 0 0.163 0.161 0.165 0.163 0.163 440,000 71,720 0.1630 0.163 0.161 0.165 0.163 0.163 440,000 0.1630 2.52%
2019-10-14 0 0.159 0.150 0.159 - - 0 0 - 0.159 0.150 0.159 - - 0 - -0.63%
2019-10-11 0 0.160 0.155 0.160 0.160 0.163 300,000 48,450 0.1615 0.160 0.155 0.160 0.160 0.163 300,000 0.1615 -0.62%
2019-10-10 0 0.161 0.152 0.161 - - 0 0 - 0.161 0.152 0.161 - - 0 - 0.00%
2019-10-09 0 0.161 0.160 0.161 0.161 0.163 186,400 30,072 0.1613 0.161 0.160 0.161 0.161 0.163 186,400 0.1613 -3.59%
2019-10-08 0 0.167 0.167 0.168 0.167 0.168 640,000 106,970 0.1671 0.167 0.167 0.168 0.167 0.168 640,000 0.1671 0.00%
2019-10-04 0 0.167 0.166 0.167 0.167 0.175 148,000 24,906 0.1683 0.167 0.166 0.167 0.167 0.175 148,000 0.1683 -3.47%
2019-10-03 0 0.173 0.167 0.173 0.167 0.173 30,000 5,120 0.1707 0.173 0.167 0.173 0.167 0.173 30,000 0.1707 0.00%
2019-10-02 0 0.173 0.166 0.173 - - 0 0 - 0.173 0.166 0.173 - - 0 - -0.57%
2019-09-30 0 0.174 0.163 0.174 - - 0 0 - 0.174 0.163 0.174 - - 0 - 0.00%
2019-09-27 0 0.174 0.170 0.174 - - 0 0 - 0.174 0.170 0.174 - - 0 - 0.00%
2019-09-26 0 0.174 0.168 0.174 0.170 0.174 520,000 88,440 0.1701 0.174 0.168 0.174 0.170 0.174 520,000 0.1701 1.16%
2019-09-25 0 0.172 0.170 0.172 0.170 0.173 1,640,000 280,600 0.1711 0.172 0.170 0.172 0.170 0.173 1,640,000 0.1711 0.00%
2019-09-24 0 0.172 0.171 0.175 0.170 0.175 410,000 71,000 0.1732 0.172 0.171 0.175 0.170 0.175 410,000 0.1732 1.18%
2019-09-23 0 0.170 0.170 0.178 - - 0 0 - 0.170 0.170 0.178 - - 0 - 0.00%
2019-09-20 0 0.170 0.170 0.176 0.170 0.171 730,000 124,610 0.1707 0.170 0.170 0.176 0.170 0.171 730,000 0.1707 -5.56%
2019-09-19 0 0.180 0.172 0.180 0.170 0.180 70,000 12,150 0.1736 0.180 0.172 0.180 0.170 0.180 70,000 0.1736 -0.55%
2019-09-18 0 0.181 0.178 0.183 0.181 0.181 540,000 97,740 0.1810 0.181 0.178 0.183 0.181 0.181 540,000 0.1810 0.56%
2019-09-17 0 0.180 0.178 0.181 0.175 0.192 1,870,000 338,650 0.1811 0.180 0.178 0.181 0.175 0.192 1,870,000 0.1811 0.56%
2019-09-16 0 0.179 0.179 0.183 0.179 0.180 450,000 80,690 0.1793 0.179 0.179 0.183 0.179 0.180 450,000 0.1793 -1.10%
2019-09-13 0 0.181 0.178 0.185 0.181 0.181 40,000 7,240 0.1810 0.181 0.178 0.185 0.181 0.181 40,000 0.1810 1.69%
2019-09-12 0 0.178 0.178 0.182 0.175 0.181 36,000 6,310 0.1753 0.178 0.178 0.182 0.175 0.181 36,000 0.1753 -1.66%
2019-09-11 0 0.181 0.178 0.182 0.178 0.181 80,000 14,300 0.1788 0.181 0.178 0.182 0.178 0.181 80,000 0.1788 1.12%
2019-09-10 0 0.179 0.178 0.180 0.178 0.181 150,000 26,800 0.1787 0.179 0.178 0.180 0.178 0.181 150,000 0.1787 0.00%
2019-09-09 0 0.179 0.177 0.182 0.179 0.179 60,000 10,740 0.1790 0.179 0.177 0.182 0.179 0.179 60,000 0.1790 -1.65%
2019-09-06 0 0.182 0.179 0.182 0.177 0.182 48,000 8,572 0.1786 0.182 0.179 0.182 0.177 0.182 48,000 0.1786 -1.62%
2019-09-05 0 0.185 0.176 0.185 0.181 0.186 70,000 12,720 0.1817 0.185 0.176 0.185 0.181 0.186 70,000 0.1817 2.78%
2019-09-04 0 0.180 0.180 0.184 0.180 0.186 570,000 103,310 0.1812 0.180 0.180 0.184 0.180 0.186 570,000 0.1812 0.00%
2019-09-03 0 0.180 0.167 0.189 0.166 0.180 106,000 17,700 0.1670 0.180 0.167 0.189 0.166 0.180 106,000 0.1670 -4.76%
2019-09-02 0 0.189 0.181 0.196 - - 0 0 - 0.189 0.181 0.196 - - 0 - 0.00%
2019-08-30 0 0.189 0.188 0.191 0.188 0.192 396,000 74,988 0.1894 0.189 0.188 0.191 0.188 0.192 396,000 0.1894 -3.08%
2019-08-29 0 0.195 0.191 0.195 0.191 0.195 52,000 9,984 0.1920 0.195 0.191 0.195 0.191 0.195 52,000 0.1920 4.28%
2019-08-28 0 0.187 0.186 0.190 0.187 0.199 3,634,000 692,720 0.1906 0.187 0.186 0.190 0.187 0.199 3,634,000 0.1906 -3.61%
2019-08-27 0 0.194 0.193 0.196 0.193 0.198 284,000 55,150 0.1942 0.194 0.193 0.196 0.193 0.198 284,000 0.1942 0.52%
2019-08-26 0 0.193 0.193 0.200 0.192 0.198 360,000 69,980 0.1944 0.193 0.193 0.200 0.192 0.198 360,000 0.1944 -1.03%
2019-08-23 0 0.195 0.195 0.198 0.195 0.199 1,272,000 251,210 0.1975 0.195 0.195 0.198 0.195 0.199 1,272,000 0.1975 -2.01%
2019-08-22 0 0.199 0.196 0.199 0.196 0.199 70,000 13,810 0.1973 0.199 0.196 0.199 0.196 0.199 70,000 0.1973 0.51%
2019-08-21 0 0.198 0.196 0.199 0.196 0.200 1,490,000 293,950 0.1973 0.198 0.196 0.199 0.196 0.200 1,490,000 0.1973 2.06%
2019-08-20 0 0.194 0.193 0.195 0.193 0.197 372,000 72,230 0.1942 0.194 0.193 0.195 0.193 0.197 372,000 0.1942 -3.00%
2019-08-19 0 0.200 0.195 0.202 0.191 0.204 1,076,000 207,602 0.1929 0.200 0.195 0.202 0.191 0.204 1,076,000 0.1929 -2.91%
2019-08-16 0 0.206 0.202 0.206 0.202 0.206 83,513 17,102 0.2048 0.206 0.202 0.206 0.202 0.206 83,513 0.2048 0.98%
2019-08-15 0 0.204 0.204 0.208 0.193 0.206 2,310,000 462,660 0.2003 0.204 0.204 0.208 0.193 0.206 2,310,000 0.2003 -1.92%
2019-08-14 0 0.208 0.201 0.208 0.200 0.211 906,000 183,206 0.2022 0.208 0.201 0.208 0.200 0.211 906,000 0.2022 0.97%
2019-08-13 0 0.206 0.206 0.210 0.200 0.212 1,390,000 285,810 0.2056 0.206 0.206 0.210 0.200 0.212 1,390,000 0.2056 3.00%
2019-08-12 0 0.200 0.197 0.210 - - 4,000 768 0.1920 0.200 0.197 0.210 - - 4,000 0.1920 0.00%
2019-08-09 0 0.200 0.200 0.209 0.193 0.216 2,784,000 571,860 0.2054 0.200 0.200 0.209 0.193 0.216 2,784,000 0.2054 1.52%
2019-08-08 0 0.197 0.192 0.197 0.188 0.197 2,164,000 410,050 0.1895 0.197 0.192 0.197 0.188 0.197 2,164,000 0.1895 4.79%
2019-08-07 0 0.188 0.187 0.188 0.188 0.190 2,810,000 530,280 0.1887 0.188 0.187 0.188 0.188 0.190 2,810,000 0.1887 -0.53%
2019-08-06 0 0.189 0.187 0.189 0.187 0.190 550,000 103,720 0.1886 0.189 0.187 0.189 0.187 0.190 550,000 0.1886 0.00%
2019-08-05 0 0.189 0.186 0.189 0.185 0.190 598,000 112,240 0.1877 0.189 0.186 0.189 0.185 0.190 598,000 0.1877 0.00%
2019-08-02 0 0.189 0.186 0.189 0.185 0.191 3,122,400 583,147 0.1868 0.189 0.186 0.189 0.185 0.191 3,122,400 0.1868 -1.05%
2019-08-01 0 0.191 0.189 0.192 0.187 0.194 5,935,273 1,127,849 0.1900 0.191 0.189 0.192 0.187 0.194 5,935,273 0.1900 -1.04%
2019-07-31 0 0.193 0.191 0.193 0.185 0.195 6,584,000 1,256,722 0.1909 0.193 0.191 0.193 0.185 0.195 6,584,000 0.1909 0.52%
2019-07-30 0 0.192 0.190 0.192 0.188 0.195 2,622,000 499,242 0.1904 0.192 0.190 0.192 0.188 0.195 2,622,000 0.1904 0.52%
2019-07-29 0 0.191 0.190 0.191 0.185 0.194 4,398,000 827,250 0.1881 0.191 0.190 0.191 0.185 0.194 4,398,000 0.1881 0.53%
2019-07-26 0 0.190 0.183 0.190 0.180 0.197 11,470,000 2,156,140 0.1880 0.190 0.183 0.190 0.180 0.197 11,470,000 0.1880 -0.52%
2019-07-25 0 0.191 0.191 0.194 0.187 0.201 4,270,000 823,730 0.1929 0.191 0.191 0.194 0.187 0.201 4,270,000 0.1929 0.53%
2019-07-24 0 0.190 0.188 0.192 0.163 0.200 11,521,600 2,166,126 0.1880 0.190 0.188 0.192 0.163 0.200 11,521,600 0.1880 12.43%
2019-07-23 0 0.169 0.162 0.170 0.156 0.172 4,125,600 679,026 0.1646 0.169 0.162 0.170 0.156 0.172 4,125,600 0.1646 5.63%
2019-07-22 0 0.160 0.159 0.160 0.158 0.190 13,620,000 2,383,610 0.1750 0.160 0.159 0.160 0.158 0.190 13,620,000 0.1750 -8.05%
2019-07-19 0 0.174 0.173 0.174 0.171 0.246 50,899,389 10,173,733 0.1999 0.174 0.173 0.174 0.171 0.246 50,899,389 0.1999 5.45%
2019-07-18 1 - - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2019-07-17 1 - - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2019-07-16 1 - - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2019-07-15 1 - - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2019-07-12 1 - - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2019-07-11 1 - - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2019-07-10 1 - - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2019-07-09 1 - - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2019-07-08 1 - - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2019-07-05 1 - - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2019-07-04 1 - - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2019-06-28 0 0.165 0.161 0.165 0.155 0.188 8,300,000 1,357,910 0.1636 0.165 0.161 0.165 0.155 0.188 8,300,000 0.1636 -5.17%
2019-06-27 0 0.174 0.170 0.174 0.120 0.210 58,340,000 10,465,340 0.1794 0.174 0.170 0.174 0.120 0.210 58,340,000 0.1794 25.18%
2019-06-26 1 - - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2019-06-25 0 0.139 0.137 0.146 0.125 0.157 9,678,000 1,362,772 0.1408 0.139 0.137 0.146 0.125 0.157 9,678,000 0.1408 -12.03%
2019-06-24 0 0.158 0.153 0.158 0.100 0.199 64,897,600 9,829,674 0.1515 0.158 0.153 0.158 0.100 0.199 64,897,600 0.1515 77.53%
2019-06-21 0 0.089 0.086 0.092 0.085 0.108 9,770,000 893,020 0.0914 0.089 0.086 0.092 0.085 0.108 9,770,000 0.0914 -17.59%
2019-06-20 1 - - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2019-06-19 1 - - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2019-06-18 1 - - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2019-06-17 1 - - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2019-06-14 1 - - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2019-06-13 0 0.108 0.108 0.110 0.102 0.114 692,000 74,176 0.1072 0.108 0.108 0.110 0.102 0.114 692,000 0.1072 0.93%
2019-06-12 0 0.107 0.107 0.113 0.106 0.113 670,000 72,660 0.1084 0.107 0.107 0.113 0.106 0.113 670,000 0.1084 -1.83%
2019-06-11 0 0.109 0.109 0.113 0.103 0.114 3,180,000 358,670 0.1128 0.109 0.109 0.113 0.103 0.114 3,180,000 0.1128 -0.91%
2019-06-10 0 0.110 0.108 0.111 0.110 0.111 922,000 101,962 0.1106 0.110 0.108 0.111 0.110 0.111 922,000 0.1106 3.77%
2019-06-06 0 0.106 0.106 0.110 0.106 0.120 8,242,000 887,638 0.1077 0.106 0.106 0.110 0.106 0.120 8,242,000 0.1077 -13.82%
2019-06-05 0 0.123 0.123 0.133 0.123 0.134 1,020,000 128,380 0.1259 0.123 0.123 0.133 0.123 0.134 1,020,000 0.1259 -8.21%
2019-06-04 0 0.134 0.129 0.137 - - 0 0 - 0.134 0.129 0.137 - - 0 - 0.00%
2019-06-03 0 0.134 0.129 0.134 0.127 0.135 220,000 28,460 0.1294 0.134 0.129 0.134 0.127 0.135 220,000 0.1294 5.51%
2019-05-31 0 0.127 0.127 0.133 0.119 0.133 2,032,000 254,004 0.1250 0.127 0.127 0.133 0.119 0.133 2,032,000 0.1250 -10.56%
2019-05-30 0 0.142 0.120 0.142 - - 0 0 - 0.142 0.120 0.142 - - 0 - 0.00%
2019-05-29 0 0.142 0.131 0.142 0.142 0.143 60,000 8,560 0.1427 0.142 0.131 0.142 0.142 0.143 60,000 0.1427 -0.70%
2019-05-28 0 0.143 0.133 0.143 - - 0 0 - 0.143 0.133 0.143 - - 0 - 0.00%
2019-05-27 0 0.143 0.135 0.146 0.135 0.147 400,000 55,510 0.1388 0.143 0.135 0.146 0.135 0.147 400,000 0.1388 -3.38%
2019-05-24 0 0.148 0.135 0.148 - - 0 0 - 0.148 0.135 0.148 - - 0 - -0.67%
2019-05-23 0 0.149 0.137 0.149 0.132 0.150 5,950,000 887,100 0.1491 0.149 0.137 0.149 0.132 0.150 5,950,000 0.1491 1.36%
2019-05-22 0 0.147 0.138 0.147 - - 0 0 - 0.147 0.138 0.147 - - 0 - 0.00%
2019-05-21 0 0.147 0.137 0.147 0.142 0.148 1,170,000 171,920 0.1469 0.147 0.137 0.147 0.142 0.148 1,170,000 0.1469 -0.68%
2019-05-20 0 0.148 0.141 0.149 0.148 0.148 10,000 1,480 0.1480 0.148 0.141 0.149 0.148 0.148 10,000 0.1480 0.00%
2019-05-17 0 0.148 0.142 0.148 0.148 0.150 738,000 110,290 0.1494 0.148 0.142 0.148 0.148 0.150 738,000 0.1494 0.00%
2019-05-16 0 0.148 0.144 0.148 0.141 0.148 40,000 5,770 0.1443 0.148 0.144 0.148 0.141 0.148 40,000 0.1443 1.37%
2019-05-15 0 0.146 0.143 0.148 0.144 0.148 140,000 20,480 0.1463 0.146 0.143 0.148 0.144 0.148 140,000 0.1463 1.39%
2019-05-14 0 0.144 0.141 0.150 0.144 0.150 316,000 45,528 0.1441 0.144 0.141 0.150 0.144 0.150 316,000 0.1441 -5.88%
2019-05-10 0 0.153 0.149 0.153 0.149 0.153 636,000 95,824 0.1507 0.153 0.149 0.153 0.149 0.153 636,000 0.1507 4.08%
2019-05-09 0 0.147 0.146 0.149 0.147 0.155 434,000 65,040 0.1499 0.147 0.146 0.149 0.147 0.155 434,000 0.1499 -1.34%
2019-05-08 0 0.149 0.149 0.151 0.145 0.167 2,366,000 354,856 0.1500 0.149 0.149 0.151 0.145 0.167 2,366,000 0.1500 -5.70%
2019-05-07 0 0.158 0.155 0.164 0.150 0.180 1,826,000 288,568 0.1580 0.158 0.155 0.164 0.150 0.180 1,826,000 0.1580 -0.63%
2019-05-06 0 0.159 0.152 0.160 0.152 0.172 1,054,000 164,422 0.1560 0.159 0.152 0.160 0.152 0.172 1,054,000 0.1560 -10.17%
2019-05-03 0 0.177 0.171 0.177 0.170 0.178 184,000 31,396 0.1706 0.177 0.171 0.177 0.170 0.178 184,000 0.1706 -1.67%
2019-05-02 0 0.180 0.177 0.182 0.180 0.200 694,000 128,464 0.1851 0.180 0.177 0.182 0.180 0.200 694,000 0.1851 -4.76%
2019-04-30 0 0.189 0.189 0.201 0.189 0.225 760,000 152,800 0.2011 0.189 0.189 0.201 0.189 0.225 760,000 0.2011 -14.09%
2019-04-29 0 0.220 0.203 0.220 - - 0 0 - 0.220 0.203 0.220 - - 0 - -0.90%
2019-04-26 0 0.222 0.213 0.222 0.221 0.223 210,000 46,560 0.2217 0.222 0.213 0.222 0.221 0.223 210,000 0.2217 4.23%
2019-04-25 0 0.213 0.200 0.213 0.204 0.213 542,000 111,388 0.2055 0.213 0.200 0.213 0.204 0.213 542,000 0.2055 2.40%
2019-04-24 0 0.208 0.208 0.215 0.198 0.220 260,000 54,284 0.2088 0.208 0.208 0.215 0.198 0.220 260,000 0.2088 -7.96%
2019-04-23 0 0.226 0.215 0.226 - - 0 0 - 0.226 0.215 0.226 - - 0 - -1.31%
2019-04-18 0 0.229 0.229 0.230 0.217 0.235 6,134,000 1,404,450 0.2290 0.229 0.229 0.230 0.217 0.235 6,134,000 0.2290 2.69%
2019-04-17 0 0.223 0.201 0.223 0.215 0.224 912,000 197,586 0.2167 0.223 0.201 0.223 0.215 0.224 912,000 0.2167 -2.19%
2019-04-16 0 0.228 0.210 0.230 0.223 0.228 66,000 14,808 0.2244 0.228 0.210 0.230 0.223 0.228 66,000 0.2244 0.88%
2019-04-15 0 0.226 0.223 0.237 0.222 0.239 244,000 56,104 0.2299 0.226 0.223 0.237 0.222 0.239 244,000 0.2299 -4.70%
2019-04-12 0 0.280 0.280 0.285 0.275 0.285 226,800 63,190 0.2786 0.237 0.237 0.241 0.233 0.241 267,788 0.2360 3.70%
2019-04-11 0 0.270 0.270 0.275 0.265 0.290 934,000 257,290 0.2755 0.229 0.229 0.233 0.224 0.246 1,102,795 0.2333 -3.57%
2019-04-10 0 0.280 0.270 0.280 0.265 0.280 76,000 20,700 0.2724 0.237 0.229 0.237 0.224 0.237 89,735 0.2307 1.82%
2019-04-09 0 0.275 0.265 0.280 0.275 0.285 838,000 232,940 0.2780 0.233 0.224 0.237 0.233 0.241 989,446 0.2354 0.00%
2019-04-08 0 0.275 0.275 0.285 0.270 0.295 1,058,000 296,370 0.2801 0.233 0.233 0.241 0.229 0.250 1,249,205 0.2372 -6.78%
2019-04-04 0 0.295 0.295 0.300 0.260 0.300 2,334,000 655,710 0.2809 0.250 0.250 0.254 0.220 0.254 2,755,807 0.2379 -3.28%
2019-04-03 0 0.305 0.305 0.320 0.305 0.350 1,716,000 547,710 0.3192 0.258 0.258 0.271 0.258 0.296 2,026,120 0.2703 -16.44%
2019-04-02 0 0.365 0.365 0.375 0.365 0.375 1,696,000 635,380 0.3746 0.309 0.309 0.318 0.309 0.318 2,002,506 0.3173 -2.67%
2019-04-01 0 0.375 0.365 0.375 0.350 0.375 1,480,000 545,000 0.3682 0.318 0.309 0.318 0.296 0.318 1,747,470 0.3119 -1.32%
2019-03-29 0 0.380 0.365 0.380 0.350 0.380 1,610,000 605,400 0.3760 0.322 0.309 0.322 0.296 0.322 1,900,964 0.3185 5.56%
2019-03-28 0 0.360 0.360 0.375 0.350 0.380 228,000 82,820 0.3632 0.305 0.305 0.318 0.296 0.322 269,205 0.3076 0.00%
2019-03-27 0 0.360 0.360 0.370 0.360 0.360 5,554,000 1,999,300 0.3600 0.305 0.305 0.313 0.305 0.305 6,557,735 0.3049 0.00%
2019-03-26 0 0.360 0.340 0.360 0.360 0.360 20,000 7,200 0.3600 0.305 0.288 0.305 0.305 0.305 23,614 0.3049 0.00%
2019-03-25 0 0.360 0.345 0.360 0.350 0.365 40,000 14,250 0.3563 0.305 0.292 0.305 0.296 0.309 47,229 0.3017 0.00%
2019-03-22 0 0.360 0.340 0.360 0.330 0.360 112,000 39,660 0.3541 0.305 0.288 0.305 0.279 0.305 132,241 0.2999 0.00%
2019-03-21 0 0.360 0.340 0.360 0.320 0.370 646,000 228,790 0.3542 0.305 0.288 0.305 0.271 0.313 762,747 0.3000 5.88%
2019-03-20 0 0.340 0.340 0.360 0.330 0.370 426,000 149,290 0.3504 0.288 0.288 0.305 0.279 0.313 502,988 0.2968 -1.45%
2019-03-19 0 0.345 0.315 0.355 0.330 0.355 224,000 76,270 0.3405 0.292 0.267 0.301 0.279 0.301 264,482 0.2884 -2.82%
2019-03-18 0 0.355 0.315 0.355 0.305 0.370 476,000 155,240 0.3261 0.301 0.267 0.301 0.258 0.313 562,024 0.2762 16.39%
2019-03-15 0 0.305 0.300 0.340 0.305 0.320 140,000 43,550 0.3111 0.258 0.254 0.288 0.258 0.271 165,301 0.2635 -7.58%
2019-03-14 0 0.330 0.320 0.340 - - 0 0 - 0.279 0.271 0.288 - - 0 - 0.00%
2019-03-13 0 0.330 0.330 0.345 0.320 0.335 850,000 279,020 0.3283 0.279 0.279 0.292 0.271 0.284 1,003,614 0.2780 0.00%
2019-03-12 0 0.330 0.330 0.350 0.330 0.330 94,000 30,680 0.3264 0.279 0.279 0.296 0.279 0.279 110,988 0.2764 -5.71%
2019-03-11 0 0.350 0.340 0.350 0.350 0.365 160,000 56,500 0.3531 0.296 0.288 0.296 0.296 0.309 188,916 0.2991 0.00%
2019-03-08 0 0.350 0.320 0.350 - - 0 0 - 0.296 0.271 0.296 - - 0 - 0.00%
2019-03-07 0 0.350 0.320 0.350 - - 0 0 - 0.296 0.271 0.296 - - 0 - 0.00%
2019-03-06 0 0.350 0.320 0.350 0.320 0.350 136,000 46,780 0.3440 0.296 0.271 0.296 0.271 0.296 160,578 0.2913 6.06%
2019-03-05 0 0.330 0.315 0.330 0.320 0.345 24,000 7,770 0.3238 0.279 0.267 0.279 0.271 0.292 28,337 0.2742 0.00%
2019-03-04 0 0.330 0.330 0.340 0.325 0.360 258,000 90,350 0.3502 0.279 0.279 0.288 0.275 0.305 304,627 0.2966 -9.59%
2019-03-01 0 0.365 0.335 0.365 0.290 0.365 898,000 313,670 0.3493 0.309 0.284 0.309 0.246 0.309 1,060,289 0.2958 21.67%
2019-02-28 0 0.300 0.300 0.325 0.290 0.325 134,000 40,490 0.3022 0.254 0.254 0.275 0.246 0.275 158,217 0.2559 -7.69%
2019-02-27 0 0.325 0.275 0.330 0.320 0.325 88,000 28,350 0.3222 0.275 0.233 0.279 0.271 0.275 103,904 0.2728 12.07%
2019-02-26 0 0.290 0.290 0.320 0.255 0.320 294,000 85,710 0.2915 0.246 0.246 0.271 0.216 0.271 347,133 0.2469 -4.92%
2019-02-25 0 0.305 0.305 0.345 0.305 0.340 68,000 21,180 0.3115 0.258 0.258 0.292 0.258 0.288 80,289 0.2638 -12.86%
2019-02-22 0 0.035 0.034 0.035 0.033 0.035 1,780,000 61,920 0.0348 0.296 0.288 0.296 0.279 0.296 210,169 0.2946 6.06%
2019-02-21 0 0.033 0.032 0.033 0.031 0.034 2,440,000 80,920 0.0332 0.279 0.271 0.279 0.263 0.288 288,096 0.2809 0.00%
2019-02-20 0 0.033 0.032 0.033 0.033 0.035 1,220,000 41,220 0.0338 0.279 0.271 0.279 0.279 0.296 144,048 0.2862 0.00%
2019-02-19 0 0.033 0.034 0.036 0.032 0.036 2,080,000 68,800 0.0331 0.279 0.288 0.305 0.271 0.305 245,590 0.2801 -2.94%
2019-02-18 0 0.034 0.033 0.034 0.032 0.038 1,620,000 56,460 0.0349 0.288 0.279 0.288 0.271 0.322 191,277 0.2952 -2.86%
2019-02-15 0 0.035 0.033 0.035 0.031 0.035 3,560,000 114,100 0.0321 0.296 0.279 0.296 0.263 0.296 420,337 0.2714 16.67%
2019-02-14 0 0.030 0.030 0.033 0.029 0.034 1,080,000 34,480 0.0319 0.254 0.254 0.279 0.246 0.288 127,518 0.2704 3.45%
2019-02-13 0 0.029 0.029 0.032 0.029 0.032 2,260,000 67,720 0.0300 0.246 0.246 0.271 0.246 0.271 266,843 0.2538 -6.45%
2019-02-12 0 0.031 0.029 0.032 0.031 0.032 1,820,000 56,540 0.0311 0.263 0.246 0.271 0.263 0.271 214,892 0.2631 3.33%
2019-02-11 0 0.030 0.029 0.031 0.030 0.031 680,000 20,600 0.0303 0.254 0.246 0.263 0.254 0.263 80,289 0.2566 7.14%
2019-02-08 0 0.028 0.028 0.030 0.028 0.028 60,000 1,680 0.0280 0.237 0.237 0.254 0.237 0.237 7,084 0.2371 0.00%
2019-02-04 0 0.028 0.028 0.030 0.028 0.028 80,000 2,240 0.0280 0.237 0.237 0.254 0.237 0.237 9,446 0.2371 0.00%
2019-02-01 0 0.028 0.027 0.030 0.028 0.031 1,060,000 31,300 0.0295 0.237 0.229 0.254 0.237 0.263 125,157 0.2501 -6.67%
2019-01-31 0 0.030 0.029 0.030 0.029 0.030 1,560,000 46,760 0.0300 0.254 0.246 0.254 0.246 0.254 184,193 0.2539 0.00%
2019-01-30 0 0.030 0.028 0.030 - - 0 0 - 0.254 0.237 0.254 - - 0 - 0.00%
2019-01-29 0 0.030 0.029 0.030 0.030 0.030 900,000 27,000 0.0300 0.254 0.246 0.254 0.254 0.254 106,265 0.2541 -3.23%
2019-01-28 0 0.031 0.028 0.031 0.031 0.031 340,000 10,540 0.0310 0.263 0.237 0.263 0.263 0.263 40,145 0.2626 0.00%
2019-01-25 0 0.031 0.028 0.031 - - 0 0 - 0.263 0.237 0.263 - - 0 - 0.00%
2019-01-24 0 0.031 0.028 0.031 0.028 0.034 260,000 7,940 0.0305 0.263 0.237 0.263 0.237 0.288 30,699 0.2586 6.90%
2019-01-23 0 0.029 0.028 0.030 0.029 0.032 168,000 4,952 0.0295 0.246 0.237 0.254 0.246 0.271 19,836 0.2496 -3.33%
2019-01-22 0 0.030 0.028 0.030 0.027 0.030 100,000 2,920 0.0292 0.254 0.237 0.254 0.229 0.254 11,807 0.2473 -3.23%
2019-01-21 0 0.031 0.029 0.031 0.028 0.032 1,280,000 38,460 0.0300 0.263 0.246 0.263 0.237 0.271 151,133 0.2545 0.00%
2019-01-18 0 0.031 0.030 0.032 0.029 0.038 700,000 23,340 0.0333 0.263 0.254 0.271 0.246 0.322 82,651 0.2824 -3.13%
2019-01-17 0 0.032 0.030 0.033 0.028 0.034 3,920,000 120,600 0.0308 0.271 0.254 0.279 0.237 0.288 462,843 0.2606 3.23%
2019-01-16 0 0.031 0.029 0.031 0.029 0.031 120,000 3,520 0.0293 0.263 0.246 0.263 0.246 0.263 14,169 0.2484 6.90%
2019-01-15 0 0.029 0.028 0.029 0.029 0.029 340,000 9,860 0.0290 0.246 0.237 0.246 0.246 0.246 40,145 0.2456 0.00%
2019-01-14 0 0.029 0.029 0.030 0.027 0.027 100,000 2,700 0.0270 0.246 0.246 0.254 0.229 0.229 11,807 0.2287 -6.45%
2019-01-11 0 0.031 0.029 0.031 0.032 0.032 20,000 640 0.0320 0.263 0.246 0.263 0.271 0.271 2,361 0.2710 3.33%
2019-01-10 0 0.030 0.029 0.031 0.030 0.030 400,000 12,000 0.0300 0.254 0.246 0.263 0.254 0.254 47,229 0.2541 -3.23%
2019-01-09 0 0.031 0.030 0.031 0.029 0.039 5,140,000 159,660 0.0311 0.263 0.254 0.263 0.246 0.330 606,892 0.2631 -8.82%
2019-01-08 0 0.034 0.030 0.035 0.034 0.034 40,000 1,360 0.0340 0.288 0.254 0.296 0.288 0.288 4,723 0.2880 -2.86%
2019-01-07 0 0.035 0.031 0.035 0.033 0.035 60,000 2,020 0.0337 0.296 0.263 0.296 0.279 0.296 7,084 0.2851 6.06%
2019-01-04 0 0.033 0.031 0.033 - - 0 0 - 0.279 0.263 0.279 - - 0 - 0.00%
2019-01-03 0 0.033 0.031 0.038 - - 0 0 - 0.279 0.263 0.322 - - 0 - 0.00%
2019-01-02 0 0.033 0.031 0.033 0.033 0.034 800,000 26,900 0.0336 0.279 0.263 0.279 0.279 0.288 94,458 0.2848 0.00%
2018-12-31 0 0.033 0.032 0.034 0.032 0.033 260,000 8,520 0.0328 0.279 0.271 0.288 0.271 0.279 30,699 0.2775 6.45%
2018-12-28 0 0.031 0.031 0.032 0.031 0.032 680,000 21,280 0.0313 0.263 0.263 0.271 0.263 0.271 80,289 0.2650 -6.06%
2018-12-27 0 0.033 0.032 0.033 - - 0 0 - 0.279 0.271 0.279 - - 0 - -2.94%
2018-12-24 0 0.034 0.031 0.037 0.032 0.034 240,000 7,820 0.0326 0.288 0.263 0.313 0.271 0.288 28,337 0.2760 0.00%
2018-12-21 0 0.034 0.034 0.035 0.032 0.032 500,000 16,000 0.0320 0.288 0.288 0.296 0.271 0.271 59,036 0.2710 -2.86%
2018-12-20 0 0.035 0.033 0.035 - - 0 0 - 0.296 0.279 0.296 - - 0 - 0.00%
2018-12-19 0 0.035 0.034 0.036 0.035 0.035 40,000 1,400 0.0350 0.296 0.288 0.305 0.296 0.296 4,723 0.2964 0.00%
2018-12-18 0 0.035 0.033 0.036 0.035 0.035 40,000 1,400 0.0350 0.296 0.279 0.305 0.296 0.296 4,723 0.2964 -2.78%
2018-12-17 0 0.036 0.035 0.038 0.035 0.036 740,000 25,940 0.0351 0.305 0.296 0.322 0.296 0.305 87,373 0.2969 -2.70%
2018-12-14 0 0.037 0.037 0.039 0.037 0.039 40,000 1,520 0.0380 0.313 0.313 0.330 0.313 0.330 4,723 0.3218 -5.13%
2018-12-13 0 0.039 0.037 0.039 0.037 0.040 140,000 5,240 0.0374 0.330 0.313 0.330 0.313 0.339 16,530 0.3170 5.41%
2018-12-12 0 0.037 0.037 0.040 0.037 0.037 60,000 2,220 0.0370 0.313 0.313 0.339 0.313 0.313 7,084 0.3134 -7.50%
2018-12-11 0 0.040 0.036 0.040 0.036 0.041 1,320,000 51,820 0.0393 0.339 0.305 0.339 0.305 0.347 155,855 0.3325 8.11%
2018-12-10 0 0.037 0.040 0.041 0.033 0.040 8,000,000 275,420 0.0344 0.313 0.339 0.347 0.279 0.339 944,578 0.2916 -7.50%
2018-12-07 0 0.040 0.037 0.040 - - 0 0 - 0.339 0.313 0.339 - - 0 - 0.00%
2018-12-06 0 0.040 0.037 0.040 - - 0 0 - 0.339 0.313 0.339 - - 0 - 0.00%
2018-12-05 0 0.040 0.037 0.040 0.038 0.040 2,040,000 79,620 0.0390 0.339 0.313 0.339 0.322 0.339 240,867 0.3306 -2.44%
2018-12-04 0 0.041 0.038 0.041 - - 0 0 - 0.347 0.322 0.347 - - 0 - -2.38%
2018-12-03 0 0.042 0.037 0.042 0.041 0.042 200,000 8,240 0.0412 0.356 0.313 0.356 0.347 0.356 23,614 0.3489 2.44%
2018-11-30 0 0.041 0.036 0.041 0.041 0.041 40,000 1,640 0.0410 0.347 0.305 0.347 0.347 0.347 4,723 0.3472 0.00%
2018-11-29 0 0.041 0.035 0.041 0.033 0.042 260,000 9,980 0.0384 0.347 0.296 0.347 0.279 0.356 30,699 0.3251 7.89%
2018-11-28 0 0.038 0.035 0.039 0.035 0.038 320,000 12,100 0.0378 0.322 0.296 0.330 0.296 0.322 37,783 0.3202 -2.56%
2018-11-27 0 0.039 0.038 0.041 0.039 0.039 1,000,000 39,000 0.0390 0.330 0.322 0.347 0.330 0.330 118,072 0.3303 -2.50%
2018-11-26 0 0.040 0.039 0.043 - - 0 0 - 0.339 0.330 0.364 - - 0 - 0.00%
2018-11-23 0 0.040 0.039 0.042 - - 0 0 - 0.339 0.330 0.356 - - 0 - 0.00%
2018-11-22 0 0.040 0.039 0.040 0.040 0.040 1,280,000 51,200 0.0400 0.339 0.330 0.339 0.339 0.339 151,133 0.3388 -2.44%
2018-11-21 0 0.041 0.040 0.043 0.040 0.043 1,260,000 52,620 0.0418 0.347 0.339 0.364 0.339 0.364 148,771 0.3537 2.50%
2018-11-20 0 0.040 0.040 0.043 - - 0 0 - 0.339 0.339 0.364 - - 0 - 0.00%
2018-11-19 0 0.040 0.040 0.043 0.040 0.041 400,000 16,060 0.0402 0.339 0.339 0.364 0.339 0.347 47,229 0.3400 -6.98%
2018-11-16 0 0.043 0.041 0.044 0.040 0.044 940,000 39,600 0.0421 0.364 0.347 0.373 0.339 0.373 110,988 0.3568 0.00%
2018-11-15 0 0.043 0.040 0.043 0.041 0.043 500,000 21,220 0.0424 0.364 0.339 0.364 0.347 0.364 59,036 0.3594 0.00%
2018-11-14 0 0.043 0.040 0.043 - - 0 0 - 0.364 0.339 0.364 - - 0 - 0.00%
2018-11-13 0 0.043 0.041 0.043 0.043 0.043 1,680,000 72,240 0.0430 0.364 0.347 0.364 0.364 0.364 198,361 0.3642 2.38%
2018-11-12 0 0.042 0.041 0.043 0.041 0.044 5,140,000 218,920 0.0426 0.356 0.347 0.364 0.347 0.373 606,892 0.3607 -2.33%
2018-11-09 0 0.043 0.041 0.043 0.041 0.043 2,620,000 110,000 0.0420 0.364 0.347 0.364 0.347 0.364 309,349 0.3556 7.50%
2018-11-08 0 0.040 0.040 0.043 0.040 0.040 260,000 10,400 0.0400 0.339 0.339 0.364 0.339 0.339 30,699 0.3388 0.00%
2018-11-07 0 0.040 0.039 0.041 0.040 0.041 220,000 8,820 0.0401 0.339 0.330 0.347 0.339 0.347 25,976 0.3395 -2.44%
2018-11-06 0 0.041 0.041 0.044 0.040 0.045 5,240,000 228,920 0.0437 0.347 0.347 0.373 0.339 0.381 618,699 0.3700 -2.38%
2018-11-05 0 0.042 0.041 0.042 0.041 0.042 700,000 29,280 0.0418 0.356 0.347 0.356 0.347 0.356 82,651 0.3543 -6.67%
2018-11-02 0 0.045 0.040 0.045 0.040 0.046 6,640,000 278,360 0.0419 0.381 0.339 0.381 0.339 0.390 784,000 0.3551 0.00%
2018-11-01 0 0.045 0.042 0.045 0.036 0.046 6,100,000 239,000 0.0392 0.381 0.356 0.381 0.305 0.390 720,241 0.3318 7.14%
2018-10-31 0 0.042 0.041 0.044 0.042 0.046 1,660,000 72,400 0.0436 0.356 0.347 0.373 0.356 0.390 196,000 0.3694 -12.50%
2018-10-30 0 0.048 0.048 0.050 0.048 0.049 560,000 27,380 0.0489 0.407 0.407 0.423 0.407 0.415 66,120 0.4141 -7.69%
2018-10-29 0 0.052 0.048 0.052 - - 0 0 - 0.440 0.407 0.440 - - 0 - 0.00%
2018-10-26 0 0.052 0.050 0.052 0.046 0.053 2,960,000 144,120 0.0487 0.440 0.423 0.440 0.390 0.449 349,494 0.4124 4.00%
2018-10-25 0 0.050 0.047 0.050 - - 0 0 - 0.423 0.398 0.423 - - 0 - -1.96%
2018-10-24 0 0.051 0.048 0.051 0.051 0.051 400,000 20,400 0.0510 0.432 0.407 0.432 0.432 0.432 47,229 0.4319 0.00%
2018-10-23 0 0.051 0.046 0.051 0.047 0.052 4,460,000 223,900 0.0502 0.432 0.390 0.432 0.398 0.440 526,602 0.4252 2.00%
2018-10-22 0 0.050 0.044 0.050 0.040 0.051 11,560,000 544,920 0.0471 0.423 0.373 0.423 0.339 0.432 1,364,916 0.3992 -1.96%
2018-10-19 0 0.051 0.046 0.051 0.045 0.052 12,960,000 635,600 0.0490 0.432 0.390 0.432 0.381 0.440 1,530,217 0.4154 -3.77%
2018-10-18 0 0.053 0.053 0.054 0.051 0.051 40,000 2,040 0.0510 0.449 0.449 0.457 0.432 0.432 4,723 0.4319 -1.85%
2018-10-16 0 0.054 0.050 0.054 0.051 0.057 5,000,000 274,200 0.0548 0.457 0.423 0.457 0.432 0.483 590,361 0.4645 5.88%
2018-10-15 0 0.051 0.050 0.053 0.051 0.052 1,400,000 72,620 0.0519 0.432 0.423 0.449 0.432 0.440 165,301 0.4393 -10.53%
2018-10-12 0 0.057 0.054 0.058 0.054 0.057 1,120,000 62,780 0.0561 0.483 0.457 0.491 0.457 0.483 132,241 0.4747 5.56%
2018-10-11 0 0.054 0.051 0.054 0.052 0.054 140,000 7,360 0.0526 0.457 0.432 0.457 0.440 0.457 16,530 0.4452 -5.26%
2018-10-10 0 0.057 0.051 0.057 - - 0 0 - 0.483 0.432 0.483 - - 0 - 0.00%
2018-10-09 0 0.057 0.052 0.057 - - 0 0 - 0.483 0.440 0.483 - - 0 - 0.00%
2018-10-08 0 0.057 0.053 0.057 0.056 0.057 2,780,000 155,700 0.0560 0.483 0.449 0.483 0.474 0.483 328,241 0.4743 0.00%
2018-10-05 0 0.057 0.052 0.057 - - 0 0 - 0.483 0.440 0.483 - - 0 - -1.72%
2018-10-04 0 0.058 0.053 0.058 0.051 0.058 5,120,000 290,860 0.0568 0.491 0.449 0.491 0.432 0.491 604,530 0.4811 9.43%
2018-10-03 0 0.053 0.048 0.052 0.052 0.055 3,000,000 163,840 0.0546 0.449 0.407 0.440 0.440 0.466 354,217 0.4625 1.92%
2018-10-02 0 0.052 0.052 0.056 0.052 0.053 2,860,000 150,360 0.0526 0.440 0.440 0.474 0.440 0.449 337,687 0.4453 -3.70%
2018-09-28 0 0.054 0.054 0.057 0.053 0.054 1,480,000 78,860 0.0533 0.457 0.457 0.483 0.449 0.457 174,747 0.4513 -1.82%
2018-09-27 0 0.055 0.053 0.058 0.055 0.056 140,000 7,780 0.0556 0.466 0.449 0.491 0.466 0.474 16,530 0.4707 -3.51%
2018-09-26 0 0.057 0.056 0.057 - - 0 0 - 0.483 0.474 0.483 - - 0 - 0.00%
2018-09-24 0 0.057 0.056 0.058 0.057 0.057 500,000 28,500 0.0570 0.483 0.474 0.491 0.483 0.483 59,036 0.4828 0.00%
2018-09-21 0 0.057 0.057 0.058 0.057 0.057 200,000 11,400 0.0570 0.483 0.483 0.491 0.483 0.483 23,614 0.4828 -1.72%
2018-09-20 0 0.058 0.057 0.058 0.058 0.058 20,000 1,160 0.0580 0.491 0.483 0.491 0.491 0.491 2,361 0.4912 1.75%
2018-09-19 0 0.057 0.057 0.059 0.057 0.059 160,000 9,280 0.0580 0.483 0.483 0.500 0.483 0.500 18,892 0.4912 -1.72%
2018-09-18 0 0.058 0.057 0.058 - - 0 0 - 0.491 0.483 0.491 - - 0 - 0.00%
2018-09-17 0 0.058 0.057 0.059 0.057 0.058 6,040,000 350,080 0.0580 0.491 0.483 0.500 0.483 0.491 713,157 0.4909 0.00%
2018-09-14 0 0.058 0.057 0.059 0.057 0.058 1,160,000 66,760 0.0576 0.491 0.483 0.500 0.483 0.491 136,964 0.4874 1.75%
2018-09-13 0 0.057 0.057 0.059 0.057 0.058 2,180,000 125,040 0.0574 0.483 0.483 0.500 0.483 0.491 257,398 0.4858 -3.39%
2018-09-12 0 0.059 0.057 0.059 0.058 0.059 1,780,000 103,280 0.0580 0.500 0.483 0.500 0.491 0.500 210,169 0.4914 0.00%
2018-09-11 0 0.059 0.058 0.060 0.058 0.060 33,380,000 1,999,340 0.0599 0.500 0.491 0.508 0.491 0.508 3,941,253 0.5073 -1.67%
2018-09-10 0 0.060 0.059 0.060 0.059 0.061 32,100,000 1,897,000 0.0591 0.508 0.500 0.508 0.500 0.517 3,790,120 0.5005 -1.64%
2018-09-07 0 0.061 0.058 0.061 0.058 0.061 2,020,000 119,500 0.0592 0.517 0.491 0.517 0.491 0.517 238,506 0.5010 1.67%
2018-09-06 0 0.060 0.058 0.059 0.058 0.061 21,760,000 1,301,880 0.0598 0.508 0.491 0.500 0.491 0.517 2,569,253 0.5067 5.26%
2018-09-05 0 0.057 0.056 0.057 0.057 0.058 1,120,000 64,740 0.0578 0.483 0.474 0.483 0.483 0.491 132,241 0.4896 -1.72%
2018-09-04 0 0.058 0.057 0.059 0.058 0.061 25,100,000 1,458,040 0.0581 0.491 0.483 0.500 0.491 0.517 2,963,614 0.4920 -4.92%
2018-09-03 0 0.061 0.060 0.061 0.057 0.061 38,600,000 2,280,020 0.0591 0.517 0.508 0.517 0.483 0.517 4,557,590 0.5003 3.39%
2018-08-31 0 0.059 0.060 0.061 0.055 0.060 4,560,000 263,320 0.0577 0.500 0.508 0.517 0.466 0.508 538,410 0.4891 1.72%
2018-08-30 0 0.058 0.056 0.058 - - 0 0 - 0.491 0.474 0.491 - - 0 - 0.00%
2018-08-29 0 0.058 0.057 0.058 0.056 0.059 2,120,000 121,840 0.0575 0.491 0.483 0.491 0.474 0.500 250,313 0.4868 1.75%
2018-08-28 0 0.057 0.056 0.058 0.057 0.057 500,000 28,500 0.0570 0.483 0.474 0.491 0.483 0.483 59,036 0.4828 0.00%
2018-08-27 0 0.057 0.057 0.058 0.057 0.058 320,000 18,460 0.0577 0.483 0.483 0.491 0.483 0.491 37,783 0.4886 -1.72%
2018-08-24 0 0.058 0.057 0.058 0.056 0.058 3,100,000 178,160 0.0575 0.491 0.483 0.491 0.474 0.491 366,024 0.4867 0.00%
2018-08-23 0 0.058 0.057 0.058 0.058 0.058 600,000 34,800 0.0580 0.491 0.483 0.491 0.491 0.491 70,843 0.4912 -1.69%
2018-08-22 0 0.059 0.058 0.059 0.058 0.059 1,500,000 88,100 0.0587 0.500 0.491 0.500 0.491 0.500 177,108 0.4974 0.00%
2018-08-21 0 0.059 0.057 0.059 0.057 0.059 25,480,000 1,478,320 0.0580 0.500 0.483 0.500 0.483 0.500 3,008,482 0.4914 -1.67%
2018-08-20 0 0.060 0.059 0.060 0.059 0.060 4,080,000 242,660 0.0595 0.508 0.500 0.508 0.500 0.508 481,735 0.5037 0.00%
2018-08-17 0 0.060 0.059 0.060 0.057 0.061 31,840,000 1,857,420 0.0583 0.508 0.500 0.508 0.483 0.517 3,759,422 0.4941 1.69%
2018-08-16 0 0.059 0.057 0.059 0.055 0.060 25,880,000 1,518,640 0.0587 0.500 0.483 0.500 0.466 0.508 3,055,711 0.4970 1.72%
2018-08-15 0 0.058 0.055 0.058 0.055 0.058 3,120,000 177,460 0.0569 0.491 0.466 0.491 0.466 0.491 368,386 0.4817 1.75%
2018-08-14 0 0.057 0.056 0.058 0.057 0.057 480,000 27,360 0.0570 0.483 0.474 0.491 0.483 0.483 56,675 0.4828 -1.72%
2018-08-13 0 0.058 0.057 0.059 0.056 0.060 9,660,000 563,440 0.0583 0.491 0.483 0.500 0.474 0.508 1,140,578 0.4940 -3.33%
2018-08-10 0 0.060 0.059 0.061 0.059 0.061 5,500,000 328,120 0.0597 0.508 0.500 0.517 0.500 0.517 649,398 0.5053 0.00%
2018-08-09 0 0.060 0.059 0.061 0.058 0.061 8,420,000 502,140 0.0596 0.508 0.500 0.517 0.491 0.517 994,169 0.5051 0.00%
2018-08-08 0 0.060 0.060 0.061 0.057 0.060 9,600,000 561,180 0.0585 0.508 0.508 0.517 0.483 0.508 1,133,494 0.4951 1.69%
2018-08-07 0 0.059 0.058 0.060 0.058 0.060 3,380,000 198,780 0.0588 0.500 0.491 0.508 0.491 0.508 399,084 0.4981 1.72%
2018-08-06 0 0.058 0.057 0.059 0.058 0.058 18,700,000 1,084,600 0.0580 0.491 0.483 0.500 0.491 0.491 2,207,952 0.4912 0.00%
2018-08-03 0 0.058 0.058 0.059 0.058 0.060 3,800,000 223,800 0.0589 0.491 0.491 0.500 0.491 0.508 448,675 0.4988 -3.33%
2018-08-02 0 0.060 0.058 0.061 0.056 0.060 3,940,000 233,380 0.0592 0.508 0.491 0.517 0.474 0.508 465,205 0.5017 3.45%
2018-08-01 0 0.058 0.055 0.058 0.057 0.060 10,560,000 618,940 0.0586 0.491 0.466 0.491 0.483 0.508 1,246,843 0.4964 -3.33%
2018-07-31 0 0.060 0.059 0.061 0.058 0.061 4,860,000 287,660 0.0592 0.508 0.500 0.517 0.491 0.517 573,831 0.5013 0.00%
2018-07-30 0 0.060 0.058 0.060 0.058 0.061 6,460,000 383,300 0.0593 0.508 0.491 0.508 0.491 0.517 762,747 0.5025 -4.76%
2018-07-27 0 0.063 0.062 0.063 0.058 0.063 7,980,000 483,600 0.0606 0.534 0.525 0.534 0.491 0.534 942,217 0.5133 3.28%
2018-07-26 0 0.061 0.059 0.062 0.060 0.061 3,000,000 181,880 0.0606 0.517 0.500 0.525 0.508 0.517 354,217 0.5135 3.39%
2018-07-25 0 0.059 0.058 0.061 0.058 0.060 3,340,000 197,260 0.0591 0.500 0.491 0.517 0.491 0.508 394,361 0.5002 -4.84%
2018-07-24 0 0.062 0.060 0.063 0.057 0.062 5,200,000 314,300 0.0604 0.525 0.508 0.534 0.483 0.525 613,976 0.5119 3.33%
2018-07-23 0 0.060 0.057 0.060 0.055 0.062 7,740,000 460,800 0.0595 0.508 0.483 0.508 0.466 0.525 913,880 0.5042 7.14%
2018-07-20 0 0.056 0.053 0.060 0.053 0.060 9,660,000 566,660 0.0587 0.474 0.449 0.508 0.449 0.508 1,140,578 0.4968 -12.50%
2018-07-19 0 0.064 0.063 0.064 0.058 0.064 10,500,000 634,320 0.0604 0.542 0.534 0.542 0.491 0.542 1,239,759 0.5116 1.59%
2018-07-18 0 0.063 0.062 0.063 0.057 0.064 6,060,000 362,800 0.0599 0.534 0.525 0.534 0.483 0.542 715,518 0.5070 0.00%
2018-07-17 0 0.063 0.059 0.063 0.058 0.063 6,580,000 390,940 0.0594 0.534 0.500 0.534 0.491 0.534 776,916 0.5032 1.61%
2018-07-16 0 0.062 0.057 0.062 - - 0 0 - 0.525 0.483 0.525 - - 0 - 0.00%
2018-07-13 0 0.062 0.058 0.061 0.058 0.063 6,960,000 410,540 0.0590 0.525 0.491 0.517 0.491 0.534 821,783 0.4996 0.00%
2018-07-12 0 0.062 0.062 0.063 0.060 0.062 1,780,000 109,360 0.0614 0.525 0.525 0.534 0.508 0.525 210,169 0.5203 3.33%
2018-07-11 0 0.060 0.060 0.061 0.055 0.060 2,400,000 141,100 0.0588 0.508 0.508 0.517 0.466 0.508 283,373 0.4979 1.69%
2018-07-10 0 0.059 0.058 0.063 0.058 0.060 2,640,000 157,740 0.0598 0.500 0.491 0.534 0.491 0.508 311,711 0.5060 -4.84%
2018-07-09 0 0.062 0.062 0.063 0.059 0.062 2,240,000 135,680 0.0606 0.525 0.525 0.534 0.500 0.525 264,482 0.5130 0.00%
2018-07-06 0 0.062 0.060 0.064 0.060 0.062 2,620,000 158,920 0.0607 0.525 0.508 0.542 0.508 0.525 309,349 0.5137 1.64%
2018-07-05 0 0.061 0.061 0.064 0.060 0.061 1,160,000 70,020 0.0604 0.517 0.517 0.542 0.508 0.517 136,964 0.5112 -6.15%
2018-07-04 0 0.065 0.065 0.066 0.059 0.065 12,340,000 760,900 0.0617 0.551 0.551 0.559 0.500 0.551 1,457,012 0.5222 3.17%
2018-07-03 0 0.063 0.059 0.064 0.058 0.063 2,020,000 121,720 0.0603 0.534 0.500 0.542 0.491 0.534 238,506 0.5103 0.00%
2018-06-29 0 0.063 0.063 0.064 0.060 0.063 3,100,000 190,980 0.0616 0.534 0.534 0.542 0.508 0.534 366,024 0.5218 -3.08%
2018-06-28 0 0.065 0.061 0.065 0.060 0.065 7,200,000 455,140 0.0632 0.551 0.517 0.551 0.508 0.551 850,120 0.5354 8.33%
2018-06-27 0 0.060 0.060 0.064 0.060 0.060 100,000 6,000 0.0600 0.508 0.508 0.542 0.508 0.508 11,807 0.5082 -6.25%
2018-06-26 0 0.064 0.060 0.064 0.060 0.064 2,120,000 130,440 0.0615 0.542 0.508 0.542 0.508 0.542 250,313 0.5211 1.59%
2018-06-25 0 0.063 0.063 0.064 0.062 0.064 580,000 36,600 0.0631 0.534 0.534 0.542 0.525 0.542 68,482 0.5344 0.00%
2018-06-22 0 0.063 0.063 0.067 0.063 0.067 3,220,000 209,160 0.0650 0.534 0.534 0.567 0.534 0.567 380,193 0.5501 -8.70%
2018-06-21 0 0.069 0.068 0.069 0.064 0.069 5,220,000 347,920 0.0667 0.584 0.576 0.584 0.542 0.584 616,337 0.5645 1.47%
2018-06-20 0 0.068 0.065 0.069 0.061 0.069 18,460,000 1,207,940 0.0654 0.576 0.551 0.584 0.517 0.584 2,179,614 0.5542 -2.86%
2018-06-19 0 0.070 0.064 0.070 0.061 0.070 8,700,000 560,020 0.0644 0.593 0.542 0.593 0.517 0.593 1,027,229 0.5452 7.69%
2018-06-15 0 0.065 0.065 0.067 0.064 0.066 500,000 32,400 0.0648 0.551 0.551 0.567 0.542 0.559 59,036 0.5488 -4.41%
2018-06-14 0 0.068 0.067 0.069 0.067 0.076 13,320,000 945,520 0.0710 0.576 0.567 0.584 0.567 0.644 1,572,723 0.6012 0.00%
2018-06-13 0 0.068 0.066 0.068 0.064 0.072 18,760,000 1,260,620 0.0672 0.576 0.559 0.576 0.542 0.610 2,215,036 0.5691 7.94%
2018-06-12 0 0.063 0.063 0.065 0.062 0.065 5,940,000 375,180 0.0632 0.534 0.534 0.551 0.525 0.551 701,349 0.5349 0.00%
2018-06-11 0 0.063 0.062 0.064 0.063 0.063 4,040,000 254,520 0.0630 0.534 0.525 0.542 0.534 0.534 477,012 0.5336 1.61%
2018-06-08 0 0.062 0.062 0.064 0.062 0.064 820,000 50,880 0.0620 0.525 0.525 0.542 0.525 0.542 96,819 0.5255 -1.59%
2018-06-07 0 0.063 0.063 0.065 - - 0 0 - 0.534 0.534 0.551 - - 0 - 0.00%
2018-06-06 0 0.063 0.062 0.065 0.063 0.063 4,200,000 264,600 0.0630 0.534 0.525 0.551 0.534 0.534 495,904 0.5336 0.00%
2018-06-05 0 0.063 0.062 0.065 0.063 0.063 760,000 47,880 0.0630 0.534 0.525 0.551 0.534 0.534 89,735 0.5336 -1.56%
2018-06-04 0 0.064 0.063 0.065 0.063 0.066 6,920,000 451,420 0.0652 0.542 0.534 0.551 0.534 0.559 817,060 0.5525 -1.54%
2018-06-01 0 0.065 0.062 0.068 0.062 0.068 3,000,000 191,720 0.0639 0.551 0.525 0.576 0.525 0.576 354,217 0.5413 3.17%
2018-05-31 0 0.063 0.063 0.065 0.063 0.066 4,420,000 286,720 0.0649 0.534 0.534 0.551 0.534 0.559 521,880 0.5494 -3.08%
2018-05-30 0 0.065 0.063 0.065 0.063 0.068 8,140,000 527,120 0.0648 0.551 0.534 0.551 0.534 0.576 961,108 0.5485 3.17%
2018-05-29 0 0.063 0.062 0.063 0.063 0.064 1,520,000 96,460 0.0635 0.534 0.525 0.534 0.534 0.542 179,470 0.5375 -1.56%
2018-05-28 0 0.064 0.063 0.065 0.064 0.064 3,660,000 234,240 0.0640 0.542 0.534 0.551 0.542 0.542 432,145 0.5420 -1.54%
2018-05-25 0 0.065 0.065 0.066 0.063 0.067 4,440,000 288,060 0.0649 0.551 0.551 0.559 0.534 0.567 524,241 0.5495 0.00%
2018-05-24 0 0.065 0.064 0.067 0.065 0.067 4,160,000 271,120 0.0652 0.551 0.542 0.567 0.551 0.567 491,181 0.5520 0.00%
2018-05-23 0 0.065 0.064 0.065 0.065 0.065 1,040,000 67,600 0.0650 0.551 0.542 0.551 0.551 0.551 122,795 0.5505 0.00%
2018-05-21 0 0.065 0.065 0.066 0.064 0.067 4,020,000 265,180 0.0660 0.551 0.551 0.559 0.542 0.567 474,651 0.5587 0.00%
2018-05-18 0 0.065 0.064 0.066 0.065 0.066 3,080,000 202,200 0.0656 0.551 0.542 0.559 0.551 0.559 363,663 0.5560 1.56%
2018-05-17 0 0.064 0.064 0.066 0.063 0.065 2,520,000 161,400 0.0640 0.542 0.542 0.559 0.534 0.551 297,542 0.5424 -1.54%
2018-05-16 0 0.065 0.065 0.068 0.065 0.066 2,000,000 131,000 0.0655 0.551 0.551 0.576 0.551 0.559 236,145 0.5547 -1.52%
2018-05-15 0 0.066 0.065 0.069 0.065 0.068 1,540,000 101,940 0.0662 0.559 0.551 0.584 0.551 0.576 181,831 0.5606 -2.94%
2018-05-14 0 0.068 0.068 0.070 0.068 0.070 3,320,000 227,560 0.0685 0.576 0.576 0.593 0.576 0.593 392,000 0.5805 0.00%
2018-05-11 0 0.068 0.068 0.070 0.068 0.068 320,000 21,760 0.0680 0.576 0.576 0.593 0.576 0.576 37,783 0.5759 1.49%
2018-05-10 0 0.067 0.067 0.069 0.067 0.068 1,600,000 108,000 0.0675 0.567 0.567 0.584 0.567 0.576 188,916 0.5717 0.00%
2018-05-09 0 0.067 0.067 0.070 0.065 0.070 4,200,000 284,620 0.0678 0.567 0.567 0.593 0.551 0.593 495,904 0.5739 -1.47%
2018-05-08 0 0.068 0.068 0.069 0.068 0.071 4,200,000 291,920 0.0695 0.576 0.576 0.584 0.576 0.601 495,904 0.5887 -2.86%
2018-05-07 0 0.070 0.068 0.070 0.067 0.070 2,300,000 159,200 0.0692 0.593 0.576 0.593 0.567 0.593 271,566 0.5862 2.94%
2018-05-04 0 0.068 0.068 0.071 0.068 0.069 620,000 42,660 0.0688 0.576 0.576 0.601 0.576 0.584 73,205 0.5827 0.00%
2018-05-03 0 0.068 0.069 0.070 0.068 0.073 5,080,000 354,240 0.0697 0.576 0.584 0.593 0.576 0.618 599,807 0.5906 0.00%
2018-05-02 0 0.068 0.067 0.070 0.068 0.072 2,440,000 172,600 0.0707 0.576 0.567 0.593 0.576 0.610 288,096 0.5991 -2.86%
2018-04-30 0 0.070 0.070 0.071 0.067 0.072 4,840,000 342,260 0.0707 0.593 0.593 0.601 0.567 0.610 571,470 0.5989 2.94%
2018-04-27 0 0.068 0.068 0.071 0.068 0.077 2,780,000 193,960 0.0698 0.576 0.576 0.601 0.576 0.652 328,241 0.5909 -5.56%
2018-04-26 0 0.072 0.071 0.074 0.069 0.085 16,160,000 1,203,720 0.0745 0.610 0.601 0.627 0.584 0.720 1,908,048 0.6309 7.46%
2018-04-25 0 0.067 0.067 0.070 0.065 0.070 1,380,000 94,160 0.0682 0.567 0.567 0.593 0.551 0.593 162,940 0.5779 3.08%
2018-04-24 0 0.065 0.064 0.065 0.065 0.065 360,000 23,400 0.0650 0.551 0.542 0.551 0.551 0.551 42,506 0.5505 -1.52%
2018-04-23 0 0.066 0.066 0.069 0.064 0.070 23,640,000 1,643,240 0.0695 0.559 0.559 0.584 0.542 0.593 2,791,229 0.5887 1.54%
2018-04-20 0 0.065 0.064 0.066 0.064 0.066 1,320,000 84,980 0.0644 0.551 0.542 0.559 0.542 0.559 155,855 0.5452 0.00%
2018-04-19 0 0.065 0.065 0.066 0.064 0.065 2,100,000 135,820 0.0647 0.551 0.551 0.559 0.542 0.551 247,952 0.5478 1.56%
2018-04-18 0 0.064 0.064 0.065 0.064 0.064 2,380,000 152,320 0.0640 0.542 0.542 0.551 0.542 0.542 281,012 0.5420 -3.03%
2018-04-17 0 0.066 0.065 0.066 0.066 0.067 2,240,000 148,240 0.0662 0.559 0.551 0.559 0.559 0.567 264,482 0.5605 -1.49%
2018-04-16 0 0.067 0.064 0.067 0.064 0.067 1,200,000 77,960 0.0650 0.567 0.542 0.567 0.542 0.567 141,687 0.5502 3.08%
2018-04-13 0 0.065 0.065 0.067 0.065 0.065 1,080,000 70,200 0.0650 0.551 0.551 0.567 0.551 0.551 127,518 0.5505 0.00%
2018-04-12 0 0.065 0.065 0.066 0.065 0.065 680,000 44,200 0.0650 0.551 0.551 0.559 0.551 0.551 80,289 0.5505 -2.99%
2018-04-11 0 0.067 0.066 0.067 0.066 0.068 5,340,000 355,040 0.0665 0.567 0.559 0.567 0.559 0.576 630,506 0.5631 0.00%
2018-04-10 0 0.067 0.067 0.068 0.064 0.067 4,440,000 295,500 0.0666 0.567 0.567 0.576 0.542 0.567 524,241 0.5637 1.52%
2018-04-09 0 0.066 0.066 0.067 0.064 0.066 5,480,000 356,580 0.0651 0.559 0.559 0.567 0.542 0.559 647,036 0.5511 3.12%
2018-04-06 0 0.064 0.064 0.067 0.063 0.068 7,760,000 508,260 0.0655 0.542 0.542 0.567 0.534 0.576 916,241 0.5547 -5.88%
2018-04-04 0 0.068 0.067 0.069 0.065 0.070 9,100,000 611,940 0.0672 0.576 0.567 0.584 0.551 0.593 1,074,458 0.5695 1.49%
2018-04-03 0 0.067 0.066 0.067 0.066 0.068 5,760,000 389,400 0.0676 0.567 0.559 0.567 0.559 0.576 680,096 0.5726 0.00%
2018-03-29 0 0.067 0.065 0.068 0.066 0.068 4,020,000 268,820 0.0669 0.567 0.551 0.576 0.559 0.576 474,651 0.5664 0.00%
2018-03-28 0 0.067 0.067 0.068 0.067 0.071 8,180,000 561,640 0.0687 0.567 0.567 0.576 0.567 0.601 965,831 0.5815 -4.29%
2018-03-27 0 0.070 0.070 0.071 0.068 0.071 2,820,000 196,980 0.0699 0.593 0.593 0.601 0.576 0.601 332,964 0.5916 -1.41%
2018-03-26 0 0.071 0.070 0.073 0.069 0.071 1,300,000 90,520 0.0696 0.601 0.593 0.618 0.584 0.601 153,494 0.5897 0.00%
2018-03-23 0 0.071 0.070 0.072 0.067 0.072 7,760,000 540,620 0.0697 0.601 0.593 0.610 0.567 0.610 916,241 0.5900 -2.74%
2018-03-22 0 0.073 0.074 0.075 0.073 0.077 5,540,000 409,500 0.0739 0.618 0.627 0.635 0.618 0.652 654,120 0.6260 -5.19%
2018-03-21 0 0.077 0.076 0.077 0.075 0.079 6,540,000 496,380 0.0759 0.652 0.644 0.652 0.635 0.669 772,193 0.6428 1.32%
2018-03-20 0 0.076 0.076 0.078 0.076 0.079 9,340,000 716,920 0.0768 0.644 0.644 0.661 0.644 0.669 1,102,795 0.6501 -6.17%
2018-03-19 0 0.081 0.079 0.081 0.075 0.083 28,860,000 2,295,100 0.0795 0.686 0.669 0.686 0.635 0.703 3,407,566 0.6735 -2.41%
2018-03-16 0 0.083 0.081 0.083 0.081 0.087 23,440,000 1,927,380 0.0822 0.703 0.686 0.703 0.686 0.737 2,767,614 0.6964 -2.35%
2018-03-15 0 0.085 0.085 0.086 0.082 0.091 56,076,000 4,801,412 0.0856 0.720 0.720 0.728 0.694 0.771 6,621,022 0.7252 -5.56%
2018-03-14 0 0.090 0.090 0.091 0.075 0.144 360,220,000 36,643,680 0.1017 0.762 0.762 0.771 0.635 1.220 42,532,000 0.8616 21.62%
2018-03-13 0 0.074 0.074 0.075 0.074 0.076 500,000 37,540 0.0751 0.627 0.627 0.635 0.627 0.644 59,036 0.6359 -2.63%
2018-03-12 0 0.076 0.075 0.076 0.076 0.078 620,000 47,520 0.0766 0.644 0.635 0.644 0.644 0.661 73,205 0.6491 -2.56%
2018-03-09 0 0.078 0.077 0.078 0.075 0.078 8,120,000 621,020 0.0765 0.661 0.652 0.661 0.635 0.661 958,747 0.6477 0.00%
2018-03-08 0 0.078 0.077 0.078 0.075 0.078 4,520,000 345,120 0.0764 0.661 0.652 0.661 0.635 0.661 533,687 0.6467 1.30%
2018-03-07 0 0.077 0.076 0.078 0.072 0.078 10,480,000 785,940 0.0750 0.652 0.644 0.661 0.610 0.661 1,237,398 0.6352 4.05%
2018-03-06 0 0.074 0.074 0.075 0.071 0.076 6,420,000 470,900 0.0733 0.627 0.627 0.635 0.601 0.644 758,024 0.6212 -6.33%
2018-03-05 0 0.079 0.078 0.079 0.075 0.079 8,640,000 668,780 0.0774 0.669 0.661 0.669 0.635 0.669 1,020,145 0.6556 1.28%
2018-03-02 0 0.078 0.076 0.080 0.078 0.078 600,000 46,800 0.0780 0.661 0.644 0.678 0.661 0.661 70,843 0.6606 0.00%
2018-03-01 0 0.078 0.078 0.080 0.078 0.078 20,000 1,560 0.0780 0.661 0.661 0.678 0.661 0.661 2,361 0.6606 0.00%
2018-02-28 0 0.078 0.078 0.080 0.077 0.081 3,534,000 277,652 0.0786 0.661 0.661 0.678 0.652 0.686 417,267 0.6654 -2.50%
2018-02-27 0 0.080 0.080 0.083 0.079 0.080 460,000 36,740 0.0799 0.678 0.678 0.703 0.669 0.678 54,313 0.6764 -4.76%
2018-02-26 0 0.084 0.083 0.085 0.078 0.084 2,020,000 166,280 0.0823 0.711 0.703 0.720 0.661 0.711 238,506 0.6972 0.00%
2018-02-23 0 0.084 0.082 0.084 0.081 0.084 2,060,000 167,400 0.0813 0.711 0.694 0.711 0.686 0.711 243,229 0.6882 3.70%
2018-02-22 0 0.081 0.080 0.081 0.076 0.083 2,148,000 171,700 0.0799 0.686 0.678 0.686 0.644 0.703 253,619 0.6770 0.00%
2018-02-21 0 0.081 0.079 0.081 0.078 0.081 4,160,000 328,800 0.0790 0.686 0.669 0.686 0.661 0.686 491,181 0.6694 -1.22%
2018-02-20 0 0.082 0.079 0.082 0.079 0.082 740,000 59,040 0.0798 0.694 0.669 0.694 0.669 0.694 87,373 0.6757 -3.53%
2018-02-15 0 0.085 0.081 0.085 0.078 0.085 2,940,000 238,340 0.0811 0.720 0.686 0.720 0.661 0.720 347,133 0.6866 1.19%
2018-02-14 0 0.084 0.082 0.084 0.082 0.084 960,000 79,680 0.0830 0.711 0.694 0.711 0.694 0.711 113,349 0.7030 3.70%
2018-02-13 0 0.081 0.080 0.081 0.073 0.081 16,980,000 1,275,600 0.0751 0.686 0.678 0.686 0.618 0.686 2,004,867 0.6363 0.00%
2018-02-12 0 0.081 0.077 0.081 0.076 0.085 840,000 67,980 0.0809 0.686 0.652 0.686 0.644 0.720 99,181 0.6854 8.00%
2018-02-09 0 0.075 0.073 0.075 0.073 0.075 1,780,000 131,740 0.0740 0.635 0.618 0.635 0.618 0.635 210,169 0.6268 -7.41%
2018-02-08 0 0.081 0.078 0.081 0.081 0.081 460,000 37,260 0.0810 0.686 0.661 0.686 0.686 0.686 54,313 0.6860 0.00%
2018-02-07 0 0.081 0.079 0.081 0.080 0.085 1,340,000 107,900 0.0805 0.686 0.669 0.686 0.678 0.720 158,217 0.6820 -2.41%
2018-02-06 0 0.083 0.077 0.083 0.071 0.083 4,060,000 312,060 0.0769 0.703 0.652 0.703 0.601 0.703 479,373 0.6510 2.47%
2018-02-05 0 0.081 0.084 0.087 0.080 0.087 740,000 61,580 0.0832 0.686 0.711 0.737 0.678 0.737 87,373 0.7048 -4.71%
2018-02-02 0 0.085 0.085 0.087 0.085 0.088 1,180,000 100,360 0.0851 0.720 0.720 0.737 0.720 0.745 139,325 0.7203 0.00%
2018-02-01 0 0.085 0.084 0.088 0.085 0.087 1,600,000 136,420 0.0853 0.720 0.711 0.745 0.720 0.737 188,916 0.7221 -2.30%
2018-01-31 0 0.087 0.085 0.087 0.084 0.090 2,600,000 222,220 0.0855 0.737 0.720 0.737 0.711 0.762 306,988 0.7239 -3.33%
2018-01-30 0 0.090 0.087 0.090 0.086 0.090 200,000 17,560 0.0878 0.762 0.737 0.762 0.728 0.762 23,614 0.7436 1.12%
2018-01-29 0 0.089 0.086 0.089 - - 0 0 - 0.754 0.728 0.754 - - 0 - 0.00%
2018-01-26 0 0.089 0.087 0.089 0.089 0.089 40,000 3,560 0.0890 0.754 0.737 0.754 0.754 0.754 4,723 0.7538 0.00%
2018-01-25 0 0.089 0.086 0.089 - - 0 0 - 0.754 0.728 0.754 - - 0 - -1.11%
2018-01-24 0 0.090 0.086 0.090 0.086 0.090 2,020,000 176,440 0.0873 0.762 0.728 0.762 0.728 0.762 238,506 0.7398 1.12%
2018-01-23 0 0.089 0.086 0.089 0.086 0.089 2,540,000 225,100 0.0886 0.754 0.728 0.754 0.728 0.754 299,904 0.7506 1.14%
2018-01-22 0 0.088 0.088 0.090 0.088 0.088 980,000 86,240 0.0880 0.745 0.745 0.762 0.745 0.745 115,711 0.7453 -2.22%
2018-01-19 0 0.090 0.090 0.091 0.088 0.089 1,100,000 97,740 0.0889 0.762 0.762 0.771 0.745 0.754 129,880 0.7525 -1.10%
2018-01-18 0 0.091 0.089 0.091 0.089 0.097 13,980,000 1,285,960 0.0920 0.771 0.754 0.771 0.754 0.822 1,650,651 0.7791 0.00%
2018-01-17 0 0.091 0.090 0.092 0.088 0.093 5,660,000 517,260 0.0914 0.771 0.762 0.779 0.745 0.788 668,289 0.7740 1.11%
2018-01-16 0 0.090 0.089 0.090 0.090 0.095 10,660,000 978,820 0.0918 0.762 0.754 0.762 0.762 0.805 1,258,651 0.7777 0.00%
2018-01-15 0 0.090 0.090 0.092 0.090 0.093 4,360,000 398,860 0.0915 0.762 0.762 0.779 0.762 0.788 514,795 0.7748 -3.23%
2018-01-12 0 0.093 0.090 0.093 0.090 0.093 40,000 3,660 0.0915 0.788 0.762 0.788 0.762 0.788 4,723 0.7749 0.00%
2018-01-11 0 0.093 0.090 0.093 0.089 0.093 3,520,000 324,760 0.0923 0.788 0.762 0.788 0.754 0.788 415,614 0.7814 4.49%
2018-01-10 0 0.089 0.089 0.090 0.089 0.093 4,640,000 423,020 0.0912 0.754 0.754 0.762 0.754 0.788 547,855 0.7721 -4.30%
2018-01-09 0 0.093 0.089 0.093 0.090 0.095 17,200,000 1,558,700 0.0906 0.788 0.754 0.788 0.762 0.805 2,030,843 0.7675 0.00%
2018-01-08 0 0.093 0.090 0.093 0.087 0.095 23,280,000 2,142,220 0.0920 0.788 0.762 0.788 0.737 0.805 2,748,723 0.7794 3.33%
2018-01-05 0 0.090 0.091 0.093 0.089 0.095 2,080,000 188,580 0.0907 0.762 0.771 0.788 0.754 0.805 245,590 0.7679 -5.26%
2018-01-04 0 0.095 0.094 0.095 0.092 0.097 7,500,000 717,620 0.0957 0.805 0.796 0.805 0.779 0.822 885,542 0.8104 3.26%
2018-01-03 0 0.092 0.092 0.093 0.091 0.093 200,000 18,400 0.0920 0.779 0.779 0.788 0.771 0.788 23,614 0.7792 -1.08%
2018-01-02 0 0.093 0.093 0.094 0.091 0.095 720,000 66,720 0.0927 0.788 0.788 0.796 0.771 0.805 85,012 0.7848 -2.11%
2017-12-29 0 0.095 0.095 0.096 0.094 0.099 4,360,000 420,540 0.0965 0.805 0.805 0.813 0.796 0.838 514,795 0.8169 -5.00%
2017-12-28 0 0.100 0.096 0.100 0.090 0.104 34,740,000 3,364,920 0.0969 0.847 0.813 0.847 0.762 0.881 4,101,831 0.8203 11.11%
2017-12-27 0 0.090 0.089 0.090 0.086 0.093 4,900,000 441,800 0.0902 0.762 0.754 0.762 0.728 0.788 578,554 0.7636 0.00%
2017-12-22 0 0.090 0.088 0.090 0.086 0.091 5,340,000 474,960 0.0889 0.762 0.745 0.762 0.728 0.771 630,506 0.7533 0.00%
2017-12-21 0 0.090 0.089 0.094 0.090 0.090 280,000 25,200 0.0900 0.762 0.754 0.796 0.762 0.762 33,060 0.7622 0.00%
2017-12-20 0 0.090 0.088 0.090 0.088 0.095 19,720,000 1,853,280 0.0940 0.762 0.745 0.762 0.745 0.805 2,328,386 0.7960 -2.17%
2017-12-19 0 0.092 0.092 0.094 0.084 0.095 9,260,000 858,980 0.0928 0.779 0.779 0.796 0.711 0.805 1,093,349 0.7856 5.75%
2017-12-18 0 0.087 0.086 0.087 0.085 0.099 6,600,000 603,020 0.0914 0.737 0.728 0.737 0.720 0.838 779,277 0.7738 -7.45%
2017-12-15 0 0.094 0.088 0.094 0.081 0.099 30,920,000 2,858,840 0.0925 0.796 0.745 0.796 0.686 0.838 3,650,795 0.7831 16.05%
2017-12-14 0 0.081 0.080 0.083 0.080 0.081 800,000 64,200 0.0803 0.686 0.678 0.703 0.678 0.686 94,458 0.6797 -1.22%
2017-12-13 0 0.082 0.080 0.082 0.078 0.088 14,260,000 1,172,780 0.0822 0.694 0.678 0.694 0.661 0.745 1,683,711 0.6965 0.00%
2017-12-12 0 0.082 0.079 0.080 0.078 0.084 2,280,000 181,880 0.0798 0.694 0.669 0.678 0.661 0.711 269,205 0.6756 2.50%
2017-12-11 0 0.080 0.080 0.082 0.078 0.085 1,700,000 134,660 0.0792 0.678 0.678 0.694 0.661 0.720 200,723 0.6709 0.00%
2017-12-08 0 0.080 0.080 0.081 0.080 0.084 1,820,000 147,680 0.0811 0.678 0.678 0.686 0.678 0.711 214,892 0.6872 -1.23%
2017-12-07 0 0.081 0.081 0.084 0.080 0.080 500,000 40,000 0.0800 0.686 0.686 0.711 0.678 0.678 59,036 0.6776 0.00%
2017-12-06 0 0.081 0.081 0.083 0.080 0.085 5,560,000 451,880 0.0813 0.686 0.686 0.703 0.678 0.720 656,482 0.6883 -1.22%
2017-12-05 0 0.082 0.082 0.083 0.082 0.084 780,000 65,140 0.0835 0.694 0.694 0.703 0.694 0.711 92,096 0.7073 -2.38%
2017-12-04 0 0.084 0.084 0.086 0.082 0.088 7,880,000 665,420 0.0844 0.711 0.711 0.728 0.694 0.745 930,410 0.7152 -2.33%
2017-12-01 0 0.086 0.086 0.088 0.085 0.088 2,580,000 220,320 0.0854 0.728 0.728 0.745 0.720 0.745 304,627 0.7232 -4.44%
2017-11-30 0 0.090 0.085 0.090 0.086 0.093 7,120,000 634,740 0.0891 0.762 0.720 0.762 0.728 0.788 840,675 0.7550 4.65%
2017-11-29 0 0.086 0.084 0.089 0.083 0.090 7,880,000 683,760 0.0868 0.728 0.711 0.754 0.703 0.762 930,410 0.7349 0.00%
2017-11-28 0 0.086 0.083 0.087 0.081 0.086 7,460,000 615,420 0.0825 0.728 0.703 0.737 0.686 0.728 880,819 0.6987 3.61%
2017-11-27 0 0.083 0.082 0.084 0.083 0.085 2,020,000 169,660 0.0840 0.703 0.694 0.711 0.703 0.720 238,506 0.7113 -1.19%
2017-11-24 0 0.084 0.084 0.086 0.083 0.086 460,000 38,920 0.0846 0.711 0.711 0.728 0.703 0.728 54,313 0.7166 -2.33%
2017-11-23 0 0.086 0.086 0.087 0.085 0.087 4,440,000 385,880 0.0869 0.728 0.728 0.737 0.720 0.737 524,241 0.7361 -1.15%
2017-11-22 0 0.087 0.087 0.088 0.086 0.087 2,500,000 217,340 0.0869 0.737 0.737 0.745 0.728 0.737 295,181 0.7363 0.00%
2017-11-21 0 0.087 0.087 0.088 0.087 0.088 960,000 83,620 0.0871 0.737 0.737 0.745 0.737 0.745 113,349 0.7377 1.16%
2017-11-20 0 0.086 0.086 0.088 0.086 0.088 2,260,000 196,920 0.0871 0.728 0.728 0.745 0.728 0.745 266,843 0.7380 -2.27%
2017-11-17 0 0.088 0.088 0.090 0.088 0.090 3,980,000 355,640 0.0894 0.745 0.745 0.762 0.745 0.762 469,928 0.7568 2.33%
2017-11-16 0 0.086 0.087 0.088 0.086 0.088 1,460,000 127,500 0.0873 0.728 0.737 0.745 0.728 0.745 172,386 0.7396 -2.27%
2017-11-15 0 0.088 0.088 0.090 0.088 0.092 1,300,000 116,580 0.0897 0.745 0.745 0.762 0.745 0.779 153,494 0.7595 -1.12%
2017-11-14 0 0.089 0.088 0.089 0.088 0.091 6,200,000 556,720 0.0898 0.754 0.745 0.754 0.745 0.771 732,048 0.7605 2.30%
2017-11-13 0 0.087 0.087 0.089 0.086 0.089 1,120,000 96,460 0.0861 0.737 0.737 0.754 0.728 0.754 132,241 0.7294 -2.25%
2017-11-10 0 0.089 0.086 0.089 0.084 0.089 5,620,000 490,380 0.0873 0.754 0.728 0.754 0.711 0.754 663,566 0.7390 -1.11%
2017-11-09 0 0.090 0.088 0.090 0.086 0.090 5,080,000 447,020 0.0880 0.762 0.745 0.762 0.728 0.762 599,807 0.7453 1.12%
2017-11-08 0 0.089 0.087 0.090 0.083 0.090 9,060,000 803,820 0.0887 0.754 0.737 0.762 0.703 0.762 1,069,735 0.7514 3.49%
2017-11-07 0 0.086 0.083 0.086 0.085 0.088 1,460,000 124,160 0.0850 0.728 0.703 0.728 0.720 0.745 172,386 0.7202 1.18%
2017-11-06 0 0.085 0.082 0.085 0.080 0.085 6,060,000 493,880 0.0815 0.720 0.694 0.720 0.678 0.720 715,518 0.6902 3.66%
2017-11-03 0 0.082 0.080 0.082 0.080 0.082 2,460,000 197,900 0.0804 0.694 0.678 0.694 0.678 0.694 290,458 0.6813 0.00%
2017-11-02 0 0.082 0.080 0.082 0.079 0.084 1,180,000 94,880 0.0804 0.694 0.678 0.694 0.669 0.711 139,325 0.6810 -2.38%
2017-11-01 0 0.084 0.081 0.084 0.072 0.086 37,260,000 2,988,300 0.0802 0.711 0.686 0.711 0.610 0.728 4,399,373 0.6793 -1.18%
2017-10-31 0 0.085 0.085 0.086 0.084 0.085 2,040,000 173,360 0.0850 0.720 0.720 0.728 0.711 0.720 240,867 0.7197 0.00%
2017-10-30 0 0.085 0.085 0.086 0.084 0.087 820,000 69,240 0.0844 0.720 0.720 0.728 0.711 0.737 96,819 0.7151 0.00%
2017-10-27 0 0.085 0.085 0.087 0.084 0.086 1,340,000 113,660 0.0848 0.720 0.720 0.737 0.711 0.728 158,217 0.7184 1.19%
2017-10-26 0 0.084 0.084 0.085 0.083 0.084 680,000 56,760 0.0835 0.711 0.711 0.720 0.703 0.711 80,289 0.7069 -1.18%
2017-10-25 0 0.085 0.085 0.086 0.083 0.085 300,000 25,220 0.0841 0.720 0.720 0.728 0.703 0.720 35,422 0.7120 0.00%
2017-10-24 0 0.085 0.084 0.086 0.085 0.085 200,000 17,000 0.0850 0.720 0.711 0.728 0.720 0.720 23,614 0.7199 0.00%
2017-10-23 0 0.085 0.084 0.086 0.085 0.085 2,440,000 207,400 0.0850 0.720 0.711 0.728 0.720 0.720 288,096 0.7199 -1.16%
2017-10-20 0 0.086 0.086 0.087 0.085 0.087 4,800,000 412,620 0.0860 0.728 0.728 0.737 0.720 0.737 566,747 0.7280 1.18%
2017-10-19 0 0.085 0.085 0.087 0.085 0.088 2,680,000 231,360 0.0863 0.720 0.720 0.737 0.720 0.745 316,434 0.7311 -1.16%
2017-10-18 0 0.086 0.086 0.087 0.085 0.087 2,180,000 186,500 0.0856 0.728 0.728 0.737 0.720 0.737 257,398 0.7246 0.00%
2017-10-17 0 0.086 0.085 0.087 0.085 0.086 940,000 80,420 0.0856 0.728 0.720 0.737 0.720 0.728 110,988 0.7246 -1.15%
2017-10-16 0 0.087 0.086 0.087 0.085 0.087 3,020,000 259,820 0.0860 0.737 0.728 0.737 0.720 0.737 356,578 0.7286 0.00%
2017-10-13 0 0.087 0.087 0.089 0.086 0.088 1,260,000 110,400 0.0876 0.737 0.737 0.754 0.728 0.745 148,771 0.7421 -1.14%
2017-10-12 0 0.088 0.087 0.088 0.088 0.090 1,060,000 93,740 0.0884 0.745 0.737 0.745 0.745 0.762 125,157 0.7490 -2.22%
2017-10-11 0 0.090 0.089 0.090 0.087 0.097 18,120,000 1,660,960 0.0917 0.762 0.754 0.762 0.737 0.822 2,139,470 0.7763 2.27%
2017-10-10 0 0.088 0.088 0.089 0.087 0.088 3,620,000 317,080 0.0876 0.745 0.745 0.754 0.737 0.745 427,422 0.7418 2.33%
2017-10-09 0 0.086 0.086 0.087 0.086 0.087 1,600,000 137,700 0.0861 0.728 0.728 0.737 0.728 0.737 188,916 0.7289 -2.27%
2017-10-06 0 0.088 0.087 0.088 0.087 0.088 2,780,000 243,480 0.0876 0.745 0.737 0.745 0.737 0.745 328,241 0.7418 -1.12%
2017-10-04 0 0.089 0.087 0.089 0.086 0.089 38,540,000 3,351,380 0.0870 0.754 0.737 0.754 0.728 0.754 4,550,506 0.7365 0.00%
2017-10-03 0 0.089 0.088 0.089 0.088 0.090 3,100,000 276,680 0.0893 0.754 0.745 0.754 0.745 0.762 366,024 0.7559 1.14%
2017-09-29 0 0.088 0.088 0.089 0.086 0.089 2,340,000 205,620 0.0879 0.745 0.745 0.754 0.728 0.754 276,289 0.7442 1.15%
2017-09-28 0 0.087 0.085 0.087 0.084 0.089 2,240,000 195,840 0.0874 0.737 0.720 0.737 0.711 0.754 264,482 0.7405 -1.14%
2017-09-27 0 0.088 0.085 0.088 0.088 0.088 2,840,000 249,920 0.0880 0.745 0.720 0.745 0.745 0.745 335,325 0.7453 0.00%
2017-09-26 0 0.088 0.083 0.089 0.083 0.089 1,820,000 153,840 0.0845 0.745 0.703 0.754 0.703 0.754 214,892 0.7159 3.53%
2017-09-25 0 0.085 0.082 0.085 0.085 0.086 240,000 20,440 0.0852 0.720 0.694 0.720 0.720 0.728 28,337 0.7213 -2.30%
2017-09-22 0 0.087 0.085 0.088 0.085 0.091 15,580,000 1,366,460 0.0877 0.737 0.720 0.745 0.720 0.771 1,839,566 0.7428 -3.33%
2017-09-21 0 0.090 0.090 0.091 0.083 0.091 10,440,000 900,280 0.0862 0.762 0.762 0.771 0.703 0.771 1,232,675 0.7303 0.00%
2017-09-20 0 0.090 0.090 0.091 0.088 0.090 340,000 29,980 0.0882 0.762 0.762 0.771 0.745 0.762 40,145 0.7468 1.12%
2017-09-19 0 0.089 0.089 0.092 0.088 0.089 1,380,000 121,640 0.0881 0.754 0.754 0.779 0.745 0.754 162,940 0.7465 0.00%
2017-09-18 0 0.089 0.089 0.094 0.089 0.092 720,000 65,520 0.0910 0.754 0.754 0.796 0.754 0.779 85,012 0.7707 -6.32%
2017-09-15 0 0.095 0.092 0.095 - - 240,000 22,800 0.0950 0.805 0.779 0.805 - - 28,337 0.8046 0.00%
2017-09-14 0 0.095 0.093 0.095 0.094 0.095 6,900,000 650,780 0.0943 0.805 0.788 0.805 0.796 0.805 814,699 0.7988 1.06%
2017-09-13 0 0.094 0.094 0.095 0.089 0.094 4,880,000 451,040 0.0924 0.796 0.796 0.805 0.754 0.796 576,193 0.7828 1.08%
2017-09-12 0 0.093 0.093 0.094 0.089 0.095 4,700,000 423,020 0.0900 0.788 0.788 0.796 0.754 0.805 554,940 0.7623 2.20%
2017-09-11 0 0.091 0.092 0.093 0.091 0.093 2,840,000 263,840 0.0929 0.771 0.779 0.788 0.771 0.788 335,325 0.7868 -2.15%
2017-09-08 0 0.093 0.093 0.095 0.092 0.093 300,000 27,800 0.0927 0.788 0.788 0.805 0.779 0.788 35,422 0.7848 0.00%
2017-09-07 0 0.093 0.093 0.094 0.093 0.094 1,080,000 101,420 0.0939 0.788 0.788 0.796 0.788 0.796 127,518 0.7953 -3.12%
2017-09-06 0 0.096 0.094 0.096 0.094 0.096 524,000 49,700 0.0948 0.813 0.796 0.813 0.796 0.813 61,870 0.8033 2.13%
2017-09-05 0 0.094 0.094 0.097 0.093 0.097 5,120,000 487,280 0.0952 0.796 0.796 0.822 0.788 0.822 604,530 0.8060 -1.05%
2017-09-04 0 0.095 0.092 0.095 0.090 0.100 10,480,000 984,700 0.0940 0.805 0.779 0.805 0.762 0.847 1,237,398 0.7958 -1.04%
2017-09-01 0 0.096 0.096 0.098 0.095 0.100 3,160,000 312,100 0.0988 0.813 0.813 0.830 0.805 0.847 373,108 0.8365 -3.03%
2017-08-31 0 0.099 0.098 0.099 0.099 0.100 3,840,000 383,760 0.0999 0.838 0.830 0.838 0.838 0.847 453,398 0.8464 1.02%
2017-08-30 0 0.098 0.097 0.101 0.092 0.100 11,640,000 1,117,100 0.0960 0.830 0.822 0.855 0.779 0.847 1,374,361 0.8128 2.08%
2017-08-29 0 0.096 0.095 0.096 0.088 0.096 17,140,000 1,565,580 0.0913 0.813 0.805 0.813 0.745 0.813 2,023,759 0.7736 -3.03%
2017-08-28 0 0.099 0.098 0.099 0.097 0.104 6,740,000 682,980 0.1013 0.838 0.830 0.838 0.822 0.881 795,807 0.8582 -1.98%
2017-08-25 0 0.101 0.100 0.102 0.100 0.102 1,020,000 103,200 0.1012 0.855 0.847 0.864 0.847 0.864 120,434 0.8569 -1.94%
2017-08-24 0 0.103 0.101 0.103 0.100 0.103 4,800,000 487,760 0.1016 0.872 0.855 0.872 0.847 0.872 566,747 0.8606 -1.90%
2017-08-22 0 0.105 0.102 0.105 0.100 0.106 15,140,000 1,551,540 0.1025 0.889 0.864 0.889 0.847 0.898 1,787,614 0.8679 0.00%
2017-08-21 0 0.105 0.101 0.106 0.101 0.107 3,140,000 326,120 0.1039 0.889 0.855 0.898 0.855 0.906 370,747 0.8796 0.96%
2017-08-18 0 0.104 0.104 0.105 0.099 0.104 2,820,000 289,920 0.1028 0.881 0.881 0.889 0.838 0.881 332,964 0.8707 0.97%
2017-08-17 0 0.103 0.103 0.104 0.096 0.104 5,700,000 580,940 0.1019 0.872 0.872 0.881 0.813 0.881 673,012 0.8632 1.98%
2017-08-16 0 0.101 0.101 0.103 0.101 0.102 1,680,000 170,080 0.1012 0.855 0.855 0.872 0.855 0.864 198,361 0.8574 -2.88%
2017-08-15 0 0.104 0.103 0.104 0.101 0.105 7,340,000 759,000 0.1034 0.881 0.872 0.881 0.855 0.889 866,651 0.8758 -3.70%
2017-08-14 0 0.108 0.106 0.108 0.104 0.110 12,580,000 1,347,480 0.1071 0.915 0.898 0.915 0.881 0.932 1,485,349 0.9072 -0.92%
2017-08-11 0 0.109 0.105 0.109 0.104 0.109 6,380,000 679,740 0.1065 0.923 0.889 0.923 0.881 0.923 753,301 0.9023 -0.91%
2017-08-10 0 0.110 0.106 0.110 0.104 0.110 5,620,000 599,120 0.1066 0.932 0.898 0.932 0.881 0.932 663,566 0.9029 -0.90%
2017-08-09 0 0.111 0.109 0.112 0.109 0.111 1,480,000 163,400 0.1104 0.940 0.923 0.949 0.923 0.940 174,747 0.9351 -2.63%
2017-08-08 0 0.114 0.112 0.114 0.111 0.115 19,900,000 2,249,960 0.1131 0.966 0.949 0.966 0.940 0.974 2,349,639 0.9576 -0.87%
2017-08-07 0 0.115 0.113 0.115 0.114 0.116 3,260,000 376,220 0.1154 0.974 0.957 0.974 0.966 0.982 384,916 0.9774 0.00%
2017-08-04 0 0.115 0.111 0.115 0.110 0.115 5,840,000 665,920 0.1140 0.974 0.940 0.974 0.932 0.974 689,542 0.9657 0.88%
2017-08-03 0 0.114 0.113 0.114 0.111 0.114 2,460,000 277,160 0.1127 0.966 0.957 0.966 0.940 0.966 290,458 0.9542 0.88%
2017-08-02 0 0.113 0.111 0.113 0.111 0.114 1,380,000 156,000 0.1130 0.957 0.940 0.957 0.940 0.966 162,940 0.9574 -1.74%
2017-08-01 0 0.115 0.114 0.115 0.107 0.115 6,000,000 672,200 0.1120 0.974 0.966 0.974 0.906 0.974 708,434 0.9489 1.77%
2017-07-31 0 0.113 0.110 0.113 0.111 0.115 5,920,000 664,660 0.1123 0.957 0.932 0.957 0.940 0.974 698,988 0.9509 -1.74%
2017-07-28 0 0.115 0.110 0.114 0.107 0.115 3,980,000 446,520 0.1122 0.974 0.932 0.966 0.906 0.974 469,928 0.9502 3.60%
2017-07-27 0 0.111 0.107 0.111 0.107 0.111 6,480,000 709,280 0.1095 0.940 0.906 0.940 0.906 0.940 765,108 0.9270 0.00%
2017-07-26 0 0.111 0.110 0.113 0.111 0.113 2,500,000 279,500 0.1118 0.940 0.932 0.957 0.940 0.957 295,181 0.9469 -0.89%
2017-07-25 0 0.112 0.112 0.115 0.112 0.112 120,000 13,440 0.1120 0.949 0.949 0.974 0.949 0.949 14,169 0.9486 -1.75%
2017-07-24 0 0.114 0.114 0.115 0.111 0.114 1,080,000 122,740 0.1136 0.966 0.966 0.974 0.940 0.966 127,518 0.9625 -0.87%
2017-07-21 0 0.115 0.114 0.115 0.110 0.115 2,020,000 228,980 0.1134 0.974 0.966 0.974 0.932 0.974 238,506 0.9601 2.68%
2017-07-20 0 0.112 0.111 0.114 0.112 0.115 920,000 103,100 0.1121 0.949 0.940 0.966 0.949 0.974 108,627 0.9491 -2.61%
2017-07-19 0 0.115 0.115 0.116 0.110 0.116 2,200,000 248,680 0.1130 0.974 0.974 0.982 0.932 0.982 259,759 0.9573 0.00%
2017-07-18 0 0.115 0.115 0.116 0.107 0.116 4,160,000 464,600 0.1117 0.974 0.974 0.982 0.906 0.982 491,181 0.9459 2.68%
2017-07-17 0 0.112 0.108 0.112 0.108 0.112 1,960,000 213,720 0.1090 0.949 0.915 0.949 0.915 0.949 231,422 0.9235 -0.88%
2017-07-14 0 0.113 0.110 0.114 0.112 0.113 2,160,000 242,920 0.1125 0.957 0.932 0.966 0.949 0.957 255,036 0.9525 1.80%
2017-07-13 0 0.111 0.110 0.111 0.110 0.115 1,220,000 134,860 0.1105 0.940 0.932 0.940 0.932 0.974 144,048 0.9362 -3.48%
2017-07-12 0 0.115 0.115 0.116 0.103 0.116 7,300,000 803,380 0.1101 0.974 0.974 0.982 0.872 0.982 861,928 0.9321 0.00%
2017-07-11 0 0.115 0.108 0.115 0.106 0.115 1,800,000 203,240 0.1129 0.974 0.915 0.974 0.898 0.974 212,530 0.9563 0.00%
2017-07-10 0 0.115 0.110 0.115 0.096 0.115 8,160,000 874,360 0.1072 0.974 0.932 0.974 0.813 0.974 963,470 0.9075 10.58%
2017-07-07 0 0.104 0.100 0.104 0.105 0.107 5,980,000 637,940 0.1067 0.881 0.847 0.881 0.889 0.906 706,072 0.9035 0.00%
2017-07-06 0 0.104 0.104 0.106 0.104 0.109 4,420,000 478,560 0.1083 0.881 0.881 0.898 0.881 0.923 521,880 0.9170 0.00%
2017-07-05 0 0.104 0.103 0.106 0.102 0.111 6,440,000 690,120 0.1072 0.881 0.872 0.898 0.864 0.940 760,386 0.9076 -5.45%
2017-07-04 0 0.110 0.108 0.110 0.106 0.113 6,900,000 767,480 0.1112 0.932 0.915 0.932 0.898 0.957 814,699 0.9420 -4.35%
2017-07-03 0 0.115 0.111 0.116 0.104 0.119 10,920,000 1,230,420 0.1127 0.974 0.940 0.982 0.881 1.008 1,289,349 0.9543 -1.71%
2017-06-30 0 0.117 0.111 0.119 0.088 0.119 15,380,000 1,564,400 0.1017 0.991 0.940 1.008 0.745 1.008 1,815,952 0.8615 2.63%
2017-06-29 0 0.114 0.110 0.114 0.110 0.114 940,000 104,900 0.1116 0.966 0.932 0.966 0.932 0.966 110,988 0.9451 0.88%
2017-06-28 0 0.113 0.112 0.115 0.112 0.113 1,280,000 144,620 0.1130 0.957 0.949 0.974 0.949 0.957 151,133 0.9569 -2.59%
2017-06-27 0 0.116 0.116 0.117 0.110 0.118 2,660,000 299,280 0.1125 0.982 0.982 0.991 0.932 0.999 314,072 0.9529 0.00%
2017-06-26 0 0.116 0.114 0.116 0.113 0.117 6,280,000 733,900 0.1169 0.982 0.966 0.982 0.957 0.991 741,494 0.9898 1.75%
2017-06-23 0 0.114 0.113 0.115 0.114 0.114 4,660,000 531,240 0.1140 0.966 0.957 0.974 0.966 0.966 550,217 0.9655 0.00%
2017-06-22 0 0.114 0.113 0.114 0.113 0.114 900,000 102,300 0.1137 0.966 0.957 0.966 0.957 0.966 106,265 0.9627 0.00%
2017-06-21 0 0.114 0.114 0.115 0.114 0.116 5,100,000 588,460 0.1154 0.966 0.966 0.974 0.966 0.982 602,169 0.9772 -1.72%
2017-06-20 0 0.116 0.116 0.117 0.114 0.120 10,040,000 1,173,800 0.1169 0.982 0.982 0.991 0.966 1.016 1,185,446 0.9902 -0.85%
2017-06-19 0 0.117 0.117 0.119 0.115 0.123 11,780,000 1,411,660 0.1198 0.991 0.991 1.008 0.974 1.042 1,390,892 1.0149 -2.50%
2017-06-16 0 0.120 0.117 0.120 0.116 0.120 3,400,000 397,360 0.1169 1.016 0.991 1.016 0.982 1.016 401,446 0.9898 2.56%
2017-06-15 0 0.117 0.117 0.118 0.116 0.126 12,460,000 1,473,980 0.1183 0.991 0.991 0.999 0.982 1.067 1,471,181 1.0019 -6.40%
2017-06-14 0 0.125 0.122 0.125 0.121 0.139 70,932,798 9,222,915 0.1300 1.059 1.033 1.059 1.025 1.177 8,375,198 1.1012 4.17%
2017-06-13 1 - - - - - 0 0 - 1.016 - - - - 0 - 0.00%
2017-06-12 1 - - - - - 0 0 - 1.016 - - - - 0 - 0.00%
2017-06-09 0 0.120 0.119 0.121 0.117 0.121 3,960,000 476,040 0.1202 1.016 1.008 1.025 0.991 1.025 467,566 1.0181 1.69%
2017-06-08 0 0.118 0.117 0.119 0.117 0.118 540,000 63,380 0.1174 0.999 0.991 1.008 0.991 0.999 63,759 0.9941 0.85%
2017-06-07 0 0.117 0.117 0.119 0.115 0.118 280,000 32,580 0.1164 0.991 0.991 1.008 0.974 0.999 33,060 0.9855 0.00%
2017-06-06 0 0.117 0.117 0.119 0.117 0.120 7,520,000 891,920 0.1186 0.991 0.991 1.008 0.991 1.016 887,904 1.0045 0.00%
2017-06-05 0 0.117 0.117 0.119 0.117 0.117 920,000 107,640 0.1170 0.991 0.991 1.008 0.991 0.991 108,627 0.9909 1.74%
2017-06-02 0 0.115 0.115 0.117 0.115 0.119 6,520,000 771,520 0.1183 0.974 0.974 0.991 0.974 1.008 769,831 1.0022 -2.54%
2017-06-01 0 0.118 0.116 0.118 0.114 0.118 5,720,000 653,580 0.1143 0.999 0.982 0.999 0.966 0.999 675,373 0.9677 2.61%
2017-05-31 0 0.115 0.115 0.117 0.115 0.116 1,440,000 165,720 0.1151 0.974 0.974 0.991 0.974 0.982 170,024 0.9747 -3.36%
2017-05-29 0 0.119 0.116 0.119 0.115 0.119 420,000 49,700 0.1183 1.008 0.982 1.008 0.974 1.008 49,590 1.0022 0.85%
2017-05-26 0 0.118 0.117 0.118 0.116 0.118 3,260,000 384,180 0.1178 0.999 0.991 0.999 0.982 0.999 384,916 0.9981 0.00%
2017-05-25 0 0.118 0.118 0.119 0.117 0.119 560,000 66,300 0.1184 0.999 0.999 1.008 0.991 1.008 66,120 1.0027 -1.67%
2017-05-24 0 0.120 0.117 0.120 0.117 0.120 1,120,000 132,260 0.1181 1.016 0.991 1.016 0.991 1.016 132,241 1.0001 0.00%
2017-05-23 0 0.120 0.118 0.120 0.118 0.121 940,000 112,560 0.1197 1.016 0.999 1.016 0.999 1.025 110,988 1.0142 2.56%
2017-05-22 0 0.117 0.117 0.120 0.117 0.127 10,120,000 1,242,660 0.1228 0.991 0.991 1.016 0.991 1.076 1,194,892 1.0400 -2.50%
2017-05-19 0 0.120 0.118 0.120 0.112 0.120 15,760,000 1,809,880 0.1148 1.016 0.999 1.016 0.949 1.016 1,860,819 0.9726 2.56%
2017-05-18 0 0.117 0.117 0.118 0.115 0.119 740,000 85,620 0.1157 0.991 0.991 0.999 0.974 1.008 87,373 0.9799 -2.50%
2017-05-17 0 0.120 0.117 0.120 0.116 0.120 820,000 97,240 0.1186 1.016 0.991 1.016 0.982 1.016 96,819 1.0043 0.84%
2017-05-16 0 0.119 0.118 0.119 0.117 0.122 8,860,000 1,066,560 0.1204 1.008 0.999 1.008 0.991 1.033 1,046,120 1.0195 -0.83%
2017-05-15 0 0.120 0.118 0.120 0.117 0.122 15,820,000 1,871,540 0.1183 1.016 0.999 1.016 0.991 1.033 1,867,904 1.0019 0.00%
2017-05-12 0 0.120 0.119 0.120 0.117 0.123 9,740,000 1,178,560 0.1210 1.016 1.008 1.016 0.991 1.042 1,150,024 1.0248 0.00%
2017-05-11 0 0.120 0.118 0.120 0.113 0.120 12,470,000 1,449,280 0.1162 1.016 0.999 1.016 0.957 1.016 1,472,361 0.9843 0.00%
2017-05-10 0 0.120 0.117 0.120 0.119 0.120 280,000 33,540 0.1198 1.016 0.991 1.016 1.008 1.016 33,060 1.0145 0.00%
2017-05-09 0 0.120 0.119 0.120 0.116 0.125 5,820,000 722,040 0.1241 1.016 1.008 1.016 0.982 1.059 687,181 1.0507 0.00%
2017-05-08 0 0.120 0.117 0.120 0.117 0.120 3,520,000 412,300 0.1171 1.016 0.991 1.016 0.991 1.016 415,614 0.9920 0.00%
2017-05-05 0 0.120 0.119 0.120 0.117 0.127 13,920,000 1,727,740 0.1241 1.016 1.008 1.016 0.991 1.076 1,643,566 1.0512 -0.83%
2017-05-04 0 0.121 0.120 0.121 0.113 0.123 14,240,000 1,645,380 0.1155 1.025 1.016 1.025 0.957 1.042 1,681,349 0.9786 0.83%
2017-05-02 0 0.120 0.119 0.120 0.119 0.120 1,000,000 119,800 0.1198 1.016 1.008 1.016 1.008 1.016 118,072 1.0146 -1.64%
2017-04-28 0 0.122 0.120 0.123 0.119 0.122 2,040,000 246,340 0.1208 1.033 1.016 1.042 1.008 1.033 240,867 1.0227 0.00%
2017-04-27 0 0.122 0.122 0.123 0.122 0.124 1,600,000 198,200 0.1239 1.033 1.033 1.042 1.033 1.050 188,916 1.0491 -0.81%
2017-04-26 0 0.123 0.121 0.123 0.119 0.125 4,600,000 554,760 0.1206 1.042 1.025 1.042 1.008 1.059 543,133 1.0214 1.65%
2017-04-25 0 0.121 0.121 0.123 0.120 0.121 480,000 57,960 0.1208 1.025 1.025 1.042 1.016 1.025 56,675 1.0227 0.00%
2017-04-24 0 0.121 0.121 0.123 0.121 0.123 440,000 53,440 0.1215 1.025 1.025 1.042 1.025 1.042 51,952 1.0286 -0.82%
2017-04-21 0 0.122 0.121 0.124 0.121 0.123 480,000 58,560 0.1220 1.033 1.025 1.050 1.025 1.042 56,675 1.0333 0.83%
2017-04-20 0 0.121 0.120 0.124 0.121 0.121 40,000 4,840 0.1210 1.025 1.016 1.050 1.025 1.025 4,723 1.0248 0.00%
2017-04-19 0 0.121 0.121 0.124 0.121 0.124 380,000 46,260 0.1217 1.025 1.025 1.050 1.025 1.050 44,867 1.0310 -2.42%
2017-04-18 0 0.124 0.123 0.124 0.124 0.126 380,000 47,320 0.1245 1.050 1.042 1.050 1.050 1.067 44,867 1.0547 0.00%
2017-04-13 0 0.124 0.124 0.126 0.123 0.124 4,740,000 584,220 0.1233 1.050 1.050 1.067 1.042 1.050 559,663 1.0439 0.00%
2017-04-12 0 0.124 0.124 0.127 0.124 0.129 5,920,000 760,580 0.1285 1.050 1.050 1.076 1.050 1.093 698,988 1.0881 -0.80%
2017-04-11 0 0.125 0.124 0.125 0.124 0.135 15,380,000 2,053,540 0.1335 1.059 1.050 1.059 1.050 1.143 1,815,952 1.1308 -3.85%
2017-04-10 0 0.130 0.123 0.130 0.120 0.130 19,200,000 2,364,660 0.1232 1.101 1.042 1.101 1.016 1.101 2,266,988 1.0431 7.44%
2017-04-07 0 0.121 0.121 0.124 0.121 0.121 100,000 12,100 0.1210 1.025 1.025 1.050 1.025 1.025 11,807 1.0248 -2.42%
2017-04-06 0 0.124 0.124 0.125 0.122 0.127 11,220,000 1,420,940 0.1266 1.050 1.050 1.059 1.033 1.076 1,324,771 1.0726 -1.59%
2017-04-05 0 0.126 0.122 0.126 0.121 0.126 12,380,000 1,509,760 0.1220 1.067 1.033 1.067 1.025 1.067 1,461,735 1.0329 4.13%
2017-04-03 0 0.121 0.121 0.123 0.120 0.121 2,660,000 320,340 0.1204 1.025 1.025 1.042 1.016 1.025 314,072 1.0200 -1.63%
2017-03-31 0 0.123 0.121 0.123 0.122 0.127 13,600,000 1,720,400 0.1265 1.042 1.025 1.042 1.033 1.076 1,605,783 1.0714 -2.38%
2017-03-30 0 0.126 0.124 0.126 0.119 0.126 21,980,000 2,657,660 0.1209 1.067 1.050 1.067 1.008 1.067 2,595,229 1.0241 0.80%
2017-03-29 0 0.125 0.121 0.126 0.120 0.125 2,600,000 317,360 0.1221 1.059 1.025 1.067 1.016 1.059 306,988 1.0338 0.81%
2017-03-28 0 0.124 0.124 0.126 0.122 0.126 880,000 109,580 0.1245 1.050 1.050 1.067 1.033 1.067 103,904 1.0546 -0.80%
2017-03-27 0 0.125 0.125 0.128 0.125 0.130 7,300,000 945,980 0.1296 1.059 1.059 1.084 1.059 1.101 861,928 1.0975 -3.10%
2017-03-24 0 0.129 0.125 0.129 0.123 0.129 8,740,000 1,084,240 0.1241 1.093 1.059 1.093 1.042 1.093 1,031,952 1.0507 1.57%
2017-03-23 0 0.127 0.125 0.128 0.125 0.127 1,280,000 161,840 0.1264 1.076 1.059 1.084 1.059 1.076 151,133 1.0708 2.42%
2017-03-22 0 0.124 0.124 0.126 0.122 0.125 3,000,000 369,280 0.1231 1.050 1.050 1.067 1.033 1.059 354,217 1.0425 -1.59%
2017-03-21 0 0.126 0.126 0.128 0.125 0.129 1,440,000 183,540 0.1275 1.067 1.067 1.084 1.059 1.093 170,024 1.0795 -1.56%
2017-03-20 0 0.128 0.126 0.129 0.126 0.131 19,600,000 2,546,140 0.1299 1.084 1.067 1.093 1.067 1.109 2,314,217 1.1002 -0.78%
2017-03-17 0 0.129 0.126 0.129 0.125 0.135 30,380,000 3,952,240 0.1301 1.093 1.067 1.093 1.059 1.143 3,587,036 1.1018 -4.44%
2017-03-16 0 0.135 0.131 0.134 0.128 0.136 15,952,320 2,069,020 0.1297 1.143 1.109 1.135 1.084 1.152 1,883,527 1.0985 7.14%
2017-03-15 0 0.126 0.126 0.129 0.126 0.129 3,980,000 508,960 0.1279 1.067 1.067 1.093 1.067 1.093 469,928 1.0831 -0.79%
2017-03-14 0 0.127 0.127 0.129 0.127 0.129 3,840,000 493,340 0.1285 1.076 1.076 1.093 1.076 1.093 453,398 1.0881 -1.55%
2017-03-13 0 0.129 0.129 0.131 0.128 0.132 1,160,000 151,560 0.1307 1.093 1.093 1.109 1.084 1.118 136,964 1.1066 -1.53%
2017-03-10 0 0.131 0.130 0.131 0.128 0.138 19,400,000 2,614,360 0.1348 1.109 1.101 1.109 1.084 1.169 2,290,602 1.1413 -3.68%
2017-03-09 0 0.136 0.133 0.137 0.131 0.139 20,900,000 2,796,720 0.1338 1.152 1.126 1.160 1.109 1.177 2,467,711 1.1333 -1.45%
2017-03-08 0 0.138 0.137 0.138 0.139 0.139 20,000 2,780 0.1390 1.169 1.160 1.169 1.177 1.177 2,361 1.1772 -1.43%
2017-03-07 0 0.140 0.137 0.140 0.135 0.141 6,920,000 966,380 0.1397 1.186 1.160 1.186 1.143 1.194 817,060 1.1828 0.00%
2017-03-06 0 0.140 0.139 0.140 0.138 0.145 8,940,000 1,285,160 0.1438 1.186 1.177 1.186 1.169 1.228 1,055,566 1.2175 -2.78%
2017-03-03 0 0.144 0.138 0.142 0.128 0.146 17,100,000 2,299,920 0.1345 1.220 1.169 1.203 1.084 1.237 2,019,036 1.1391 5.88%
2017-03-02 0 0.136 0.136 0.139 0.136 0.142 4,060,000 564,040 0.1389 1.152 1.152 1.177 1.152 1.203 479,373 1.1766 -2.16%
2017-03-01 0 0.139 0.136 0.139 0.136 0.140 10,000,000 1,365,360 0.1365 1.177 1.152 1.177 1.152 1.186 1,180,723 1.1564 0.72%
2017-02-28 0 0.138 0.138 0.141 0.138 0.141 5,980,000 840,000 0.1405 1.169 1.169 1.194 1.169 1.194 706,072 1.1897 -1.43%
2017-02-27 0 0.140 0.140 0.144 0.138 0.147 17,020,000 2,454,120 0.1442 1.186 1.186 1.220 1.169 1.245 2,009,590 1.2212 -2.10%
2017-02-24 0 0.143 0.139 0.143 0.134 0.143 16,740,000 2,281,400 0.1363 1.211 1.177 1.211 1.135 1.211 1,976,530 1.1542 1.42%
2017-02-23 0 0.141 0.139 0.141 0.139 0.154 29,780,000 4,386,260 0.1473 1.194 1.177 1.194 1.177 1.304 3,516,193 1.2474 2.17%
2017-02-22 0 0.138 0.136 0.138 0.127 0.138 24,280,000 3,180,920 0.1310 1.169 1.152 1.169 1.076 1.169 2,866,795 1.1096 6.15%
2017-02-21 0 0.130 0.130 0.134 0.129 0.134 15,960,000 2,121,100 0.1329 1.101 1.101 1.135 1.093 1.135 1,884,434 1.1256 -2.26%
2017-02-20 0 0.133 0.129 0.133 0.125 0.133 18,320,000 2,337,760 0.1276 1.126 1.093 1.126 1.059 1.126 2,163,084 1.0808 6.40%
2017-02-17 0 0.125 0.125 0.128 0.125 0.130 6,400,000 822,060 0.1284 1.059 1.059 1.084 1.059 1.101 755,663 1.0879 -3.85%
2017-02-16 0 0.130 0.127 0.130 0.125 0.131 4,400,000 565,500 0.1285 1.101 1.076 1.101 1.059 1.109 519,518 1.0885 1.56%
2017-02-15 0 0.128 0.128 0.130 0.127 0.131 5,080,000 654,000 0.1287 1.084 1.084 1.101 1.076 1.109 599,807 1.0904 0.00%
2017-02-14 0 0.128 0.128 0.130 0.127 0.130 3,640,000 469,460 0.1290 1.084 1.084 1.101 1.076 1.101 429,783 1.0923 -1.54%
2017-02-13 0 0.130 0.128 0.131 0.128 0.132 2,080,000 270,740 0.1302 1.101 1.084 1.109 1.084 1.118 245,590 1.1024 0.78%
2017-02-10 0 0.129 0.129 0.132 0.128 0.135 2,360,000 304,980 0.1292 1.093 1.093 1.118 1.084 1.143 278,651 1.0945 -0.77%
2017-02-09 0 0.130 0.130 0.134 0.129 0.134 960,000 126,040 0.1313 1.101 1.101 1.135 1.093 1.135 113,349 1.1120 -2.99%
2017-02-08 0 0.134 0.131 0.135 0.131 0.136 3,280,000 439,440 0.1340 1.135 1.109 1.143 1.109 1.152 387,277 1.1347 -2.19%
2017-02-07 0 0.137 0.133 0.137 0.135 0.137 17,920,000 2,453,800 0.1369 1.160 1.126 1.160 1.143 1.160 2,115,855 1.1597 1.48%
2017-02-06 0 0.135 0.133 0.135 0.131 0.141 26,260,000 3,590,740 0.1367 1.143 1.126 1.143 1.109 1.194 3,100,578 1.1581 -3.57%
2017-02-03 0 0.140 0.139 0.140 0.140 0.148 18,340,000 2,668,000 0.1455 1.186 1.177 1.186 1.186 1.253 2,165,446 1.2321 -3.45%
2017-02-02 0 0.145 0.140 0.145 0.140 0.145 40,120,000 5,726,100 0.1427 1.228 1.186 1.228 1.186 1.228 4,737,060 1.2088 0.69%
2017-02-01 0 0.144 0.140 0.143 0.138 0.144 32,980,000 4,590,440 0.1392 1.220 1.186 1.211 1.169 1.220 3,894,024 1.1788 2.86%
2017-01-27 0 0.140 0.137 0.140 0.139 0.140 1,280,000 178,020 0.1391 1.186 1.160 1.186 1.177 1.186 151,133 1.1779 0.72%
2017-01-26 0 0.139 0.137 0.139 0.136 0.139 13,300,000 1,825,060 0.1372 1.177 1.160 1.177 1.152 1.177 1,570,361 1.1622 0.72%
2017-01-25 0 0.138 0.137 0.138 0.136 0.139 2,380,000 326,500 0.1372 1.169 1.160 1.169 1.152 1.177 281,012 1.1619 0.00%
2017-01-24 0 0.138 0.138 0.140 0.138 0.144 7,120,000 1,010,120 0.1419 1.169 1.169 1.186 1.169 1.220 840,675 1.2016 -1.43%
2017-01-23 0 0.140 0.137 0.140 0.135 0.140 6,740,000 918,520 0.1363 1.186 1.160 1.186 1.143 1.186 795,807 1.1542 0.72%
2017-01-20 0 0.139 0.138 0.140 0.138 0.144 17,680,000 2,523,300 0.1427 1.177 1.169 1.186 1.169 1.220 2,087,518 1.2088 -2.11%
2017-01-19 0 0.142 0.138 0.142 0.134 0.142 22,760,000 3,164,700 0.1390 1.203 1.169 1.203 1.135 1.203 2,687,325 1.1776 1.43%
2017-01-18 0 0.140 0.140 0.141 0.131 0.141 46,800,000 6,270,400 0.1340 1.186 1.186 1.194 1.109 1.194 5,525,783 1.1348 4.48%
2017-01-17 0 0.134 0.129 0.135 0.127 0.135 22,020,000 2,845,860 0.1292 1.135 1.093 1.143 1.076 1.143 2,599,952 1.0946 3.08%
2017-01-16 0 0.130 0.128 0.131 0.128 0.135 18,980,000 2,527,700 0.1332 1.101 1.084 1.109 1.084 1.143 2,241,012 1.1279 -1.52%
2017-01-13 0 0.132 0.128 0.132 0.126 0.132 20,720,000 2,634,340 0.1271 1.118 1.084 1.118 1.067 1.118 2,446,458 1.0768 3.12%
2017-01-12 0 0.128 0.126 0.128 0.126 0.131 10,160,000 1,315,840 0.1295 1.084 1.067 1.084 1.067 1.109 1,199,614 1.0969 -0.78%
2017-01-11 0 0.129 0.127 0.129 0.127 0.131 15,300,000 1,961,880 0.1282 1.093 1.076 1.093 1.076 1.109 1,806,506 1.0860 -0.77%
2017-01-10 0 0.130 0.126 0.130 0.126 0.133 5,440,000 698,300 0.1284 1.101 1.067 1.101 1.067 1.126 642,313 1.0872 -0.76%
2017-01-09 0 0.131 0.131 0.133 0.130 0.143 14,900,000 2,032,940 0.1364 1.109 1.109 1.126 1.101 1.211 1,759,277 1.1556 -2.24%
2017-01-06 0 0.134 0.130 0.134 0.127 0.135 12,800,000 1,656,020 0.1294 1.135 1.101 1.135 1.076 1.143 1,511,325 1.0957 1.52%
2017-01-05 0 0.132 0.131 0.132 0.131 0.134 4,020,000 535,940 0.1333 1.118 1.109 1.118 1.109 1.135 474,651 1.1291 -0.75%
2017-01-04 0 0.133 0.130 0.133 0.130 0.136 10,080,000 1,361,380 0.1351 1.126 1.101 1.126 1.101 1.152 1,190,169 1.1439 0.00%
2017-01-03 0 0.133 0.130 0.133 0.130 0.136 8,860,000 1,190,540 0.1344 1.126 1.101 1.126 1.101 1.152 1,046,120 1.1381 2.31%
2016-12-30 0 0.130 0.128 0.131 0.123 0.132 17,360,000 2,186,000 0.1259 1.101 1.084 1.109 1.042 1.118 2,049,735 1.0665 4.84%
2016-12-29 0 0.124 0.124 0.126 0.123 0.126 1,520,000 190,220 0.1251 1.050 1.050 1.067 1.042 1.067 179,470 1.0599 -2.36%
2016-12-28 0 0.127 0.123 0.127 0.124 0.127 2,860,000 361,740 0.1265 1.076 1.042 1.076 1.050 1.076 337,687 1.0712 -0.78%
2016-12-23 0 0.128 0.125 0.128 0.125 0.138 10,720,000 1,437,860 0.1341 1.084 1.059 1.084 1.059 1.169 1,265,735 1.1360 -0.78%
2016-12-22 0 0.129 0.126 0.130 0.126 0.130 11,480,000 1,461,800 0.1273 1.093 1.067 1.101 1.067 1.101 1,355,470 1.0784 0.78%
2016-12-21 0 0.128 0.128 0.130 0.127 0.146 18,520,000 2,555,400 0.1380 1.084 1.084 1.101 1.076 1.237 2,186,699 1.1686 -5.19%
2016-12-20 0 0.135 0.131 0.135 0.123 0.135 28,200,000 3,616,040 0.1282 1.143 1.109 1.143 1.042 1.143 3,329,639 1.0860 7.14%
2016-12-19 0 0.126 0.125 0.126 0.123 0.126 1,760,000 219,540 0.1247 1.067 1.059 1.067 1.042 1.067 207,807 1.0565 0.00%
2016-12-16 0 0.126 0.125 0.126 0.123 0.126 4,660,000 583,340 0.1252 1.067 1.059 1.067 1.042 1.067 550,217 1.0602 0.00%
2016-12-15 0 0.126 0.123 0.126 0.123 0.128 4,480,000 564,620 0.1260 1.067 1.042 1.067 1.042 1.084 528,964 1.0674 -0.79%
2016-12-14 0 0.127 0.125 0.127 0.122 0.132 22,920,000 2,927,360 0.1277 1.076 1.059 1.076 1.033 1.118 2,706,217 1.0817 4.10%
2016-12-13 0 0.122 0.121 0.122 0.121 0.123 720,000 87,680 0.1218 1.033 1.025 1.033 1.025 1.042 85,012 1.0314 -0.81%
2016-12-12 0 0.123 0.121 0.123 0.120 0.129 15,660,000 1,925,820 0.1230 1.042 1.025 1.042 1.016 1.093 1,849,012 1.0415 -4.65%
2016-12-09 0 0.129 0.127 0.130 0.125 0.131 18,420,000 2,345,880 0.1274 1.093 1.076 1.101 1.059 1.109 2,174,892 1.0786 1.57%
2016-12-08 0 0.127 0.127 0.129 0.126 0.133 17,900,000 2,293,840 0.1281 1.076 1.076 1.093 1.067 1.126 2,113,494 1.0853 -4.51%
2016-12-07 0 0.133 0.133 0.134 0.123 0.133 23,940,000 3,010,280 0.1257 1.126 1.126 1.135 1.042 1.126 2,826,651 1.0650 5.56%
2016-12-06 0 0.126 0.126 0.127 0.126 0.129 16,060,000 2,044,540 0.1273 1.067 1.067 1.076 1.067 1.093 1,896,241 1.0782 -1.56%
2016-12-05 0 0.128 0.126 0.128 0.125 0.128 18,620,000 2,358,900 0.1267 1.084 1.067 1.084 1.059 1.084 2,198,506 1.0730 0.79%
2016-12-02 0 0.127 0.125 0.127 0.123 0.131 18,340,000 2,322,460 0.1266 1.076 1.059 1.076 1.042 1.109 2,165,446 1.0725 -0.78%
2016-12-01 0 0.128 0.128 0.130 0.128 0.135 17,500,000 2,294,480 0.1311 1.084 1.084 1.101 1.084 1.143 2,066,265 1.1104 -3.76%
2016-11-30 0 0.133 0.132 0.133 0.131 0.138 20,340,000 2,721,260 0.1338 1.126 1.118 1.126 1.109 1.169 2,401,590 1.1331 -0.75%
2016-11-29 0 0.134 0.132 0.135 0.132 0.134 17,260,000 2,296,120 0.1330 1.135 1.118 1.143 1.118 1.135 2,037,928 1.1267 0.00%
2016-11-28 0 0.134 0.134 0.136 0.132 0.137 16,440,000 2,209,600 0.1344 1.135 1.135 1.152 1.118 1.160 1,941,108 1.1383 -2.19%
2016-11-25 0 0.137 0.136 0.137 0.133 0.138 14,940,000 2,024,500 0.1355 1.160 1.152 1.160 1.126 1.169 1,764,000 1.1477 2.24%
2016-11-24 0 0.134 0.134 0.136 0.134 0.139 16,360,000 2,224,780 0.1360 1.135 1.135 1.152 1.135 1.177 1,931,663 1.1517 -0.74%
2016-11-23 0 0.135 0.134 0.135 0.132 0.140 15,380,000 2,090,520 0.1359 1.143 1.135 1.143 1.118 1.186 1,815,952 1.1512 -2.17%
2016-11-22 0 0.138 0.137 0.139 0.136 0.140 17,600,000 2,411,840 0.1370 1.169 1.160 1.177 1.152 1.186 2,078,072 1.1606 1.47%
2016-11-21 0 0.136 0.136 0.138 0.136 0.144 17,300,000 2,432,020 0.1406 1.152 1.152 1.169 1.152 1.220 2,042,651 1.1906 -5.56%
2016-11-18 0 0.144 0.142 0.144 0.142 0.145 17,780,000 2,567,280 0.1444 1.220 1.203 1.220 1.203 1.228 2,099,325 1.2229 -0.69%
2016-11-17 0 0.145 0.144 0.145 0.145 0.148 14,700,000 2,145,980 0.1460 1.228 1.220 1.228 1.228 1.253 1,735,663 1.2364 0.00%
2016-11-16 0 0.145 0.145 0.146 0.144 0.147 17,840,000 2,597,020 0.1456 1.228 1.228 1.237 1.220 1.245 2,106,410 1.2329 0.00%
2016-11-15 0 0.145 0.145 0.146 0.145 0.150 18,640,000 2,732,120 0.1466 1.228 1.228 1.237 1.228 1.270 2,200,867 1.2414 -1.36%
2016-11-14 0 0.147 0.145 0.147 0.145 0.154 20,620,000 3,054,160 0.1481 1.245 1.228 1.245 1.228 1.304 2,434,651 1.2545 0.00%
2016-11-11 0 0.147 0.146 0.147 0.144 0.151 15,980,000 2,353,460 0.1473 1.245 1.237 1.245 1.220 1.279 1,886,795 1.2473 -2.65%
2016-11-10 0 0.151 0.148 0.151 0.143 0.151 19,340,000 2,833,500 0.1465 1.279 1.253 1.279 1.211 1.279 2,283,518 1.2408 3.42%
2016-11-09 0 0.146 0.144 0.146 0.140 0.151 26,280,000 3,833,220 0.1459 1.237 1.220 1.237 1.186 1.279 3,102,940 1.2354 0.00%
2016-11-08 0 0.146 0.146 0.148 0.140 0.162 60,840,000 9,126,980 0.1500 1.237 1.237 1.253 1.186 1.372 7,183,518 1.2705 5.80%
2016-11-07 0 0.138 0.138 0.139 0.134 0.141 14,720,000 2,040,100 0.1386 1.169 1.169 1.177 1.135 1.194 1,738,024 1.1738 2.22%
2016-11-04 0 0.135 0.134 0.135 0.134 0.136 20,380,000 2,753,600 0.1351 1.143 1.135 1.143 1.135 1.152 2,406,313 1.1443 0.00%
2016-11-03 0 0.135 0.135 0.136 0.134 0.137 15,340,000 2,074,140 0.1352 1.143 1.143 1.152 1.135 1.160 1,811,229 1.1452 0.75%
2016-11-02 0 0.134 0.134 0.136 0.134 0.138 15,380,000 2,094,140 0.1362 1.135 1.135 1.152 1.135 1.169 1,815,952 1.1532 -2.19%
2016-11-01 0 0.137 0.136 0.139 0.134 0.144 18,940,000 2,648,800 0.1399 1.160 1.152 1.177 1.135 1.220 2,236,289 1.1845 -3.52%
2016-10-31 0 0.142 0.141 0.144 0.142 0.149 22,740,000 3,294,960 0.1449 1.203 1.194 1.220 1.203 1.262 2,684,964 1.2272 -2.74%
2016-10-28 0 0.146 0.144 0.146 0.143 0.150 15,180,000 2,216,920 0.1460 1.237 1.220 1.237 1.211 1.270 1,792,337 1.2369 0.69%
2016-10-27 0 0.145 0.143 0.147 0.141 0.147 16,040,000 2,278,480 0.1420 1.228 1.211 1.245 1.194 1.245 1,893,880 1.2031 4.32%
2016-10-26 0 0.139 0.137 0.140 0.138 0.141 15,380,000 2,143,480 0.1394 1.177 1.160 1.186 1.169 1.194 1,815,952 1.1804 -2.11%
2016-10-25 0 0.142 0.142 0.143 0.136 0.151 17,700,000 2,520,440 0.1424 1.203 1.203 1.211 1.152 1.279 2,089,880 1.2060 4.41%
2016-10-24 0 0.136 0.135 0.137 0.134 0.137 14,760,000 2,012,520 0.1363 1.152 1.143 1.160 1.135 1.160 1,742,747 1.1548 2.26%
2016-10-20 0 0.133 0.134 0.135 0.132 0.136 15,040,000 2,024,420 0.1346 1.126 1.135 1.143 1.118 1.152 1,775,807 1.1400 -1.48%
2016-10-19 0 0.135 0.135 0.136 0.132 0.136 15,040,000 2,014,520 0.1339 1.143 1.143 1.152 1.118 1.152 1,775,807 1.1344 2.27%
2016-10-18 0 0.132 0.132 0.133 0.132 0.139 15,220,000 2,037,820 0.1339 1.118 1.118 1.126 1.118 1.177 1,797,060 1.1340 -0.75%
2016-10-17 0 0.133 0.132 0.133 0.132 0.135 21,400,000 2,847,660 0.1331 1.126 1.118 1.126 1.118 1.143 2,526,747 1.1270 -0.75%
2016-10-14 0 0.134 0.133 0.134 0.131 0.136 15,380,000 2,051,500 0.1334 1.135 1.126 1.135 1.109 1.152 1,815,952 1.1297 2.29%
2016-10-13 0 0.131 0.130 0.131 0.129 0.135 15,340,000 2,018,700 0.1316 1.109 1.101 1.109 1.093 1.143 1,811,229 1.1145 -1.50%
2016-10-12 0 0.133 0.131 0.135 0.131 0.137 15,480,000 2,085,760 0.1347 1.126 1.109 1.143 1.109 1.160 1,827,759 1.1412 -2.21%
2016-10-11 0 0.136 0.134 0.136 0.133 0.141 16,080,000 2,204,720 0.1371 1.152 1.135 1.152 1.126 1.194 1,898,602 1.1612 3.82%
2016-10-07 0 0.131 0.131 0.134 0.128 0.139 15,780,000 2,132,380 0.1351 1.109 1.109 1.135 1.084 1.177 1,863,181 1.1445 -4.38%
2016-10-06 0 0.137 0.136 0.139 0.136 0.141 14,980,000 2,086,580 0.1393 1.160 1.152 1.177 1.152 1.194 1,768,723 1.1797 0.00%
2016-10-05 0 0.137 0.136 0.137 0.135 0.142 16,360,000 2,247,960 0.1374 1.160 1.152 1.160 1.143 1.203 1,931,663 1.1637 -3.52%
2016-10-04 0 0.142 0.140 0.143 0.137 0.142 15,740,000 2,215,320 0.1407 1.203 1.186 1.211 1.160 1.203 1,858,458 1.1920 3.65%
2016-10-03 0 0.137 0.136 0.137 0.135 0.144 18,280,000 2,538,240 0.1389 1.160 1.152 1.160 1.143 1.220 2,158,361 1.1760 3.01%
2016-09-30 0 0.133 0.131 0.133 0.129 0.142 17,940,000 2,395,100 0.1335 1.126 1.109 1.126 1.093 1.203 2,118,217 1.1307 -5.67%
2016-09-29 0 0.141 0.140 0.141 0.140 0.145 14,680,000 2,083,460 0.1419 1.194 1.186 1.194 1.186 1.228 1,733,301 1.2020 -2.76%
2016-09-28 0 0.145 0.141 0.145 0.137 0.145 15,920,000 2,268,660 0.1425 1.228 1.194 1.228 1.160 1.228 1,879,711 1.2069 0.69%
2016-09-27 0 0.144 0.143 0.144 0.140 0.146 13,320,000 1,896,760 0.1424 1.220 1.211 1.220 1.186 1.237 1,572,723 1.2060 -1.37%
2016-09-26 0 0.146 0.146 0.150 0.146 0.157 13,160,000 2,005,800 0.1524 1.237 1.237 1.270 1.237 1.330 1,553,831 1.2909 -6.41%
2016-09-23 0 0.156 0.154 0.156 0.154 0.158 12,200,000 1,893,980 0.1552 1.321 1.304 1.321 1.304 1.338 1,440,482 1.3148 -1.27%
2016-09-22 0 0.158 0.155 0.158 0.155 0.162 15,000,000 2,390,780 0.1594 1.338 1.313 1.338 1.313 1.372 1,771,084 1.3499 -2.47%
2016-09-21 0 0.162 0.160 0.162 0.161 0.169 26,920,000 4,413,420 0.1639 1.372 1.355 1.372 1.364 1.431 3,178,506 1.3885 -1.82%
2016-09-20 0 0.165 0.164 0.166 0.163 0.170 29,860,000 4,935,000 0.1653 1.397 1.389 1.406 1.381 1.440 3,525,639 1.3997 0.61%
2016-09-19 0 0.164 0.163 0.164 0.163 0.167 15,680,000 2,587,260 0.1650 1.389 1.381 1.389 1.381 1.414 1,851,373 1.3975 -1.20%
2016-09-15 0 0.166 0.165 0.166 0.163 0.166 16,520,000 2,718,540 0.1646 1.406 1.397 1.406 1.381 1.406 1,950,554 1.3937 0.61%
2016-09-14 0 0.165 0.163 0.165 0.163 0.166 18,380,000 3,027,340 0.1647 1.397 1.381 1.397 1.381 1.406 2,170,169 1.3950 -0.60%
2016-09-13 0 0.166 0.165 0.166 0.163 0.167 26,000,000 4,290,380 0.1650 1.406 1.397 1.406 1.381 1.414 3,069,880 1.3976 0.00%
2016-09-12 0 0.166 0.164 0.166 0.164 0.169 13,000,000 2,167,940 0.1668 1.406 1.389 1.406 1.389 1.431 1,534,940 1.4124 -2.35%
2016-09-09 0 0.170 0.168 0.170 0.169 0.171 13,320,000 2,259,500 0.1696 1.440 1.423 1.440 1.431 1.448 1,572,723 1.4367 -0.58%
2016-09-08 0 0.171 0.170 0.171 0.169 0.172 15,100,000 2,567,180 0.1700 1.448 1.440 1.448 1.431 1.457 1,782,892 1.4399 0.00%
2016-09-07 0 0.171 0.169 0.170 0.170 0.172 3,960,000 675,540 0.1706 1.448 1.431 1.440 1.440 1.457 467,566 1.4448 -1.16%
2016-09-06 0 0.173 0.172 0.173 0.168 0.173 5,030,000 858,750 0.1707 1.465 1.457 1.465 1.423 1.465 593,904 1.4459 0.00%
2016-09-05 0 0.173 0.172 0.173 0.168 0.173 10,560,000 1,807,800 0.1712 1.465 1.457 1.465 1.423 1.465 1,246,843 1.4499 0.00%
2016-09-02 0 0.173 0.172 0.173 0.170 0.173 9,040,000 1,546,260 0.1710 1.465 1.457 1.465 1.440 1.465 1,067,373 1.4487 0.00%
2016-09-01 0 0.173 0.172 0.173 0.170 0.173 3,880,000 666,260 0.1717 1.465 1.457 1.465 1.440 1.465 458,120 1.4543 0.00%
2016-08-31 0 0.173 0.172 0.173 0.170 0.173 4,940,000 846,760 0.1714 1.465 1.457 1.465 1.440 1.465 583,277 1.4517 -0.57%
2016-08-30 0 0.174 0.173 0.174 0.170 0.174 4,720,000 811,680 0.1720 1.474 1.465 1.474 1.440 1.474 557,301 1.4564 0.58%
2016-08-29 0 0.173 0.172 0.173 0.166 0.173 7,900,000 1,349,140 0.1708 1.465 1.457 1.465 1.406 1.465 932,771 1.4464 0.00%
2016-08-26 0 0.173 0.172 0.173 0.163 0.173 21,320,000 3,635,180 0.1705 1.465 1.457 1.465 1.381 1.465 2,517,301 1.4441 0.00%
2016-08-25 0 0.173 0.172 0.173 0.171 0.177 17,660,000 3,042,420 0.1723 1.465 1.457 1.465 1.448 1.499 2,085,157 1.4591 -0.57%
2016-08-24 0 0.174 0.174 0.175 0.166 0.174 9,680,000 1,643,940 0.1698 1.474 1.474 1.482 1.406 1.474 1,142,940 1.4383 1.75%
2016-08-23 0 0.171 0.169 0.171 0.169 0.173 5,460,000 931,220 0.1706 1.448 1.431 1.448 1.431 1.465 644,675 1.4445 -1.16%
2016-08-22 0 0.173 0.171 0.173 0.167 0.173 6,840,000 1,162,160 0.1699 1.465 1.448 1.465 1.414 1.465 807,614 1.4390 0.00%
2016-08-19 0 0.173 0.171 0.173 0.172 0.175 10,720,000 1,858,800 0.1734 1.465 1.448 1.465 1.457 1.482 1,265,735 1.4686 -0.57%
2016-08-18 0 0.174 0.172 0.174 0.171 0.174 10,520,000 1,812,260 0.1723 1.474 1.457 1.474 1.448 1.474 1,242,120 1.4590 0.00%
2016-08-17 0 0.174 0.172 0.174 0.170 0.175 7,820,000 1,344,180 0.1719 1.474 1.457 1.474 1.440 1.482 923,325 1.4558 0.00%
2016-08-16 0 0.174 0.173 0.174 0.172 0.175 5,180,000 895,900 0.1730 1.474 1.465 1.474 1.457 1.482 611,614 1.4648 -0.57%
2016-08-15 0 0.175 0.174 0.175 0.171 0.175 9,120,000 1,581,020 0.1734 1.482 1.474 1.482 1.448 1.482 1,076,819 1.4682 0.00%
2016-08-12 0 0.175 0.173 0.175 0.170 0.176 11,580,000 1,996,420 0.1724 1.482 1.465 1.482 1.440 1.491 1,367,277 1.4601 0.00%
2016-08-11 0 0.175 0.172 0.175 0.173 0.176 8,240,000 1,432,280 0.1738 1.482 1.457 1.482 1.465 1.491 972,916 1.4722 0.00%
2016-08-10 0 0.175 0.174 0.175 0.173 0.178 9,520,000 1,666,300 0.1750 1.482 1.474 1.482 1.465 1.508 1,124,048 1.4824 0.00%
2016-08-09 0 0.175 0.174 0.176 0.166 0.176 13,960,000 2,385,700 0.1709 1.482 1.474 1.491 1.406 1.491 1,648,289 1.4474 1.74%
2016-08-08 0 0.172 0.171 0.172 0.170 0.174 8,860,000 1,522,840 0.1719 1.457 1.448 1.457 1.440 1.474 1,046,120 1.4557 -0.58%
2016-08-05 0 0.173 0.170 0.173 0.170 0.175 12,940,000 2,233,180 0.1726 1.465 1.440 1.465 1.440 1.482 1,527,855 1.4616 -1.14%
2016-08-04 0 0.175 0.172 0.175 0.172 0.175 11,680,000 2,024,580 0.1733 1.482 1.457 1.482 1.457 1.482 1,379,084 1.4681 0.00%
2016-08-03 0 0.175 0.173 0.175 0.172 0.180 11,740,000 2,040,840 0.1738 1.482 1.465 1.482 1.457 1.524 1,386,169 1.4723 -0.57%
2016-08-01 0 0.176 0.172 0.176 0.172 0.182 4,280,000 755,200 0.1764 1.491 1.457 1.491 1.457 1.541 505,349 1.4944 -2.22%
2016-07-29 0 0.180 0.178 0.181 0.164 0.185 13,060,000 2,300,820 0.1762 1.524 1.508 1.533 1.389 1.567 1,542,024 1.4921 -3.23%
2016-07-28 0 0.186 0.182 0.186 0.180 0.188 5,480,000 1,014,120 0.1851 1.575 1.541 1.575 1.524 1.592 647,036 1.5673 0.00%
2016-07-27 0 0.186 0.184 0.186 0.183 0.187 5,500,000 1,021,220 0.1857 1.575 1.558 1.575 1.550 1.584 649,398 1.5726 -1.06%
2016-07-26 0 0.188 0.186 0.188 0.184 0.189 11,560,000 2,147,280 0.1858 1.592 1.575 1.592 1.558 1.601 1,364,916 1.5732 1.08%
2016-07-25 0 0.186 0.184 0.186 0.182 0.190 17,640,000 3,282,980 0.1861 1.575 1.558 1.575 1.541 1.609 2,082,795 1.5762 0.54%
2016-07-22 0 0.185 0.183 0.185 0.183 0.192 16,360,000 3,059,300 0.1870 1.567 1.550 1.567 1.550 1.626 1,931,663 1.5838 -1.60%
2016-07-21 0 0.188 0.184 0.188 0.185 0.190 14,200,000 2,672,460 0.1882 1.592 1.558 1.592 1.567 1.609 1,676,627 1.5940 0.53%
2016-07-20 0 0.187 0.186 0.188 0.185 0.194 17,620,000 3,332,980 0.1892 1.584 1.575 1.592 1.567 1.643 2,080,434 1.6021 -2.09%
2016-07-19 0 0.191 0.189 0.191 0.188 0.199 17,220,000 3,297,340 0.1915 1.618 1.601 1.618 1.592 1.685 2,033,205 1.6217 0.53%
2016-07-18 0 0.190 0.188 0.190 0.186 0.196 15,360,000 2,913,040 0.1897 1.609 1.592 1.609 1.575 1.660 1,813,590 1.6062 3.26%
2016-07-15 0 0.184 0.182 0.184 0.180 0.189 17,000,000 3,122,980 0.1837 1.558 1.541 1.558 1.524 1.601 2,007,229 1.5559 -0.54%
2016-07-14 0 0.185 0.183 0.185 0.184 0.188 15,620,000 2,885,800 0.1848 1.567 1.550 1.567 1.558 1.592 1,844,289 1.5647 -0.54%
2016-07-13 0 0.186 0.184 0.186 0.184 0.190 17,300,000 3,202,060 0.1851 1.575 1.558 1.575 1.558 1.609 2,042,651 1.5676 0.00%
2016-07-12 0 0.186 0.185 0.187 0.185 0.190 15,120,000 2,833,480 0.1874 1.575 1.567 1.584 1.567 1.609 1,785,253 1.5872 -2.11%
2016-07-11 0 0.190 0.188 0.190 0.186 0.190 17,900,000 3,354,040 0.1874 1.609 1.592 1.609 1.575 1.609 2,113,494 1.5870 1.60%
2016-07-08 0 0.187 0.186 0.187 0.184 0.190 17,500,000 3,265,220 0.1866 1.584 1.575 1.584 1.558 1.609 2,066,265 1.5803 -1.06%
2016-07-07 0 0.189 0.188 0.189 0.186 0.190 17,160,000 3,224,460 0.1879 1.601 1.592 1.601 1.575 1.609 2,026,120 1.5914 1.61%
2016-07-06 0 0.186 0.185 0.187 0.185 0.190 16,420,000 3,053,860 0.1860 1.575 1.567 1.584 1.567 1.609 1,938,747 1.5752 -0.53%
2016-07-05 0 0.187 0.186 0.187 0.185 0.192 16,360,000 3,065,000 0.1873 1.584 1.575 1.584 1.567 1.626 1,931,663 1.5867 0.00%
2016-07-04 0 0.187 0.185 0.187 0.178 0.192 16,500,000 3,024,360 0.1833 1.584 1.567 1.584 1.508 1.626 1,948,193 1.5524 -2.60%
2016-06-30 0 0.192 0.191 0.193 0.190 0.200 15,420,000 3,020,420 0.1959 1.626 1.618 1.635 1.609 1.694 1,820,675 1.6590 -3.03%
2016-06-29 0 0.198 0.194 0.198 0.195 0.200 15,860,000 3,126,000 0.1971 1.677 1.643 1.677 1.652 1.694 1,872,627 1.6693 3.12%
2016-06-28 0 0.192 0.190 0.192 0.190 0.194 15,740,000 3,009,520 0.1912 1.626 1.609 1.626 1.609 1.643 1,858,458 1.6194 0.00%
2016-06-27 0 0.192 0.191 0.192 0.188 0.196 19,600,000 3,740,720 0.1909 1.626 1.618 1.626 1.592 1.660 2,314,217 1.6164 0.00%
2016-06-24 0 0.192 0.191 0.192 0.187 0.196 17,000,000 3,218,660 0.1893 1.626 1.618 1.626 1.584 1.660 2,007,229 1.6035 -1.03%
2016-06-23 0 0.194 0.192 0.194 0.190 0.197 16,710,000 3,224,530 0.1930 1.643 1.626 1.643 1.609 1.668 1,972,988 1.6343 -0.51%
2016-06-22 0 0.195 0.192 0.195 0.187 0.196 15,820,000 3,043,360 0.1924 1.652 1.626 1.652 1.584 1.660 1,867,904 1.6293 1.04%
2016-06-21 0 0.193 0.191 0.194 0.190 0.200 15,780,000 3,055,980 0.1937 1.635 1.618 1.643 1.609 1.694 1,863,181 1.6402 -1.03%
2016-06-20 0 0.195 0.192 0.195 0.191 0.195 5,000,000 974,460 0.1949 1.652 1.626 1.652 1.618 1.652 590,361 1.6506 0.00%
2016-06-17 0 0.195 0.194 0.195 0.194 0.196 2,720,000 530,520 0.1950 1.652 1.643 1.652 1.643 1.660 321,157 1.6519 0.00%
2016-06-16 0 0.195 0.195 0.196 0.195 0.195 740,000 144,300 0.1950 1.652 1.652 1.660 1.652 1.652 87,373 1.6515 0.00%
2016-06-15 0 0.195 0.192 0.196 0.195 0.195 760,000 148,200 0.1950 1.652 1.626 1.660 1.652 1.652 89,735 1.6515 0.00%
2016-06-14 0 0.195 0.193 0.196 0.195 0.195 820,000 159,900 0.1950 1.652 1.635 1.660 1.652 1.652 96,819 1.6515 0.00%
2016-06-13 0 0.195 0.195 0.198 0.195 0.197 1,440,000 284,240 0.1974 1.652 1.652 1.677 1.652 1.668 170,024 1.6718 -2.50%
2016-06-10 0 0.200 0.195 0.200 0.198 0.200 1,780,000 354,220 0.1990 1.694 1.652 1.694 1.677 1.694 210,169 1.6854 0.50%
2016-06-08 0 0.199 0.198 0.200 0.198 0.200 3,280,000 651,200 0.1985 1.685 1.677 1.694 1.677 1.694 387,277 1.6815 0.00%
2016-06-07 0 0.199 0.197 0.200 0.197 0.203 3,352,320 667,245 0.1990 1.685 1.668 1.694 1.668 1.719 395,816 1.6857 -0.50%
2016-06-06 0 0.200 0.198 0.201 0.199 0.204 3,740,000 748,520 0.2001 1.694 1.677 1.702 1.685 1.728 441,590 1.6951 0.50%
2016-06-03 0 0.199 0.196 0.199 0.190 0.200 12,280,000 2,447,880 0.1993 1.685 1.660 1.685 1.609 1.694 1,449,928 1.6883 1.02%
2016-06-02 0 0.197 0.196 0.197 0.196 0.198 880,000 173,000 0.1966 1.668 1.660 1.668 1.660 1.677 103,904 1.6650 1.03%
2016-06-01 0 0.195 0.195 0.197 0.195 0.197 600,000 117,320 0.1955 1.652 1.652 1.668 1.652 1.668 70,843 1.6560 -1.02%
2016-05-31 0 0.197 0.197 0.198 0.197 0.197 280,000 55,160 0.1970 1.668 1.668 1.677 1.668 1.668 33,060 1.6685 0.00%
2016-05-30 0 0.197 0.192 0.197 - - 0 0 - 1.668 1.626 1.668 - - 0 - 0.00%
2016-05-27 0 0.197 0.191 0.198 0.193 0.198 580,000 112,740 0.1944 1.668 1.618 1.677 1.635 1.677 68,482 1.6463 2.07%
2016-05-26 0 0.193 0.189 0.193 - - 0 0 - 1.635 1.601 1.635 - - 0 - 0.00%
2016-05-25 0 0.193 0.190 0.193 0.190 0.193 460,000 87,840 0.1910 1.635 1.609 1.635 1.609 1.635 54,313 1.6173 0.00%
2016-05-24 0 0.193 0.188 0.193 0.188 0.193 1,040,000 199,180 0.1915 1.635 1.592 1.635 1.592 1.635 122,795 1.6221 0.00%
2016-05-23 0 0.193 0.190 0.193 0.190 0.193 100,000 19,120 0.1912 1.635 1.609 1.635 1.609 1.635 11,807 1.6193 -0.52%
2016-05-20 0 0.194 0.190 0.194 0.188 0.194 1,300,000 248,380 0.1911 1.643 1.609 1.643 1.592 1.643 153,494 1.6182 0.00%
2016-05-19 0 0.194 0.188 0.194 0.190 0.194 220,000 42,200 0.1918 1.643 1.592 1.643 1.609 1.643 25,976 1.6246 0.00%
2016-05-18 0 0.194 0.185 0.194 0.180 0.194 640,000 120,320 0.1880 1.643 1.567 1.643 1.524 1.643 75,566 1.5922 1.04%
2016-05-17 0 0.192 0.188 0.192 0.187 0.193 660,000 123,940 0.1878 1.626 1.592 1.626 1.584 1.635 77,928 1.5904 -1.03%
2016-05-16 0 0.194 0.190 0.194 0.189 0.194 1,360,000 258,400 0.1900 1.643 1.609 1.643 1.601 1.643 160,578 1.6092 -0.51%
2016-05-13 0 0.195 0.190 0.195 0.189 0.195 1,420,000 272,060 0.1916 1.652 1.609 1.652 1.601 1.652 167,663 1.6227 0.00%
2016-05-12 0 0.195 0.190 0.195 0.192 0.195 500,000 96,800 0.1936 1.652 1.609 1.652 1.626 1.652 59,036 1.6397 0.00%
2016-05-11 0 0.195 0.191 0.195 0.190 0.195 2,220,000 424,100 0.1910 1.652 1.618 1.652 1.609 1.652 262,120 1.6180 0.00%
2016-05-10 0 0.195 0.190 0.195 0.185 0.195 740,000 141,900 0.1918 1.652 1.609 1.652 1.567 1.652 87,373 1.6241 0.00%
2016-05-09 0 0.195 0.195 0.198 0.194 0.195 160,000 31,160 0.1948 1.652 1.652 1.677 1.643 1.652 18,892 1.6494 -0.51%
2016-05-06 0 0.196 0.194 0.199 0.196 0.197 500,000 98,100 0.1962 1.660 1.643 1.685 1.660 1.668 59,036 1.6617 -1.51%
2016-05-05 0 0.199 0.199 0.201 0.195 0.203 1,600,000 314,820 0.1968 1.685 1.685 1.702 1.652 1.719 188,916 1.6665 1.02%
2016-05-04 0 0.197 0.197 0.199 0.196 0.197 2,040,000 401,420 0.1968 1.668 1.668 1.685 1.660 1.668 240,867 1.6666 -0.51%
2016-05-03 0 0.198 0.198 0.200 0.196 0.201 740,000 147,060 0.1987 1.677 1.677 1.694 1.660 1.702 87,373 1.6831 -1.00%
2016-04-29 0 0.200 0.197 0.200 0.197 0.203 160,000 31,780 0.1986 1.694 1.668 1.694 1.668 1.719 18,892 1.6822 1.01%
2016-04-28 0 0.198 0.196 0.199 0.196 0.198 19,180,000 3,787,400 0.1975 1.677 1.660 1.685 1.660 1.677 2,264,627 1.6724 -1.00%
2016-04-27 0 0.200 0.200 0.203 0.197 0.200 11,080,000 2,209,580 0.1994 1.694 1.694 1.719 1.668 1.694 1,308,241 1.6890 1.52%
2016-04-26 0 0.197 0.196 0.203 0.195 0.198 6,320,000 1,250,220 0.1978 1.668 1.660 1.719 1.652 1.677 746,217 1.6754 0.00%
2016-04-25 0 0.197 0.197 0.199 0.196 0.198 1,820,000 358,300 0.1969 1.668 1.668 1.685 1.660 1.677 214,892 1.6674 -0.51%
2016-04-22 0 0.198 0.196 0.198 0.198 0.198 300,000 59,400 0.1980 1.677 1.660 1.677 1.677 1.677 35,422 1.6769 0.00%
2016-04-21 0 0.198 0.198 0.199 0.196 0.199 3,820,000 756,500 0.1980 1.677 1.677 1.685 1.660 1.685 451,036 1.6772 1.54%
2016-04-20 0 0.195 0.195 0.197 0.195 0.197 240,000 46,940 0.1956 1.652 1.652 1.668 1.652 1.668 28,337 1.6565 -1.52%
2016-04-19 0 0.198 0.191 0.198 0.196 0.200 1,260,000 250,580 0.1989 1.677 1.618 1.677 1.660 1.694 148,771 1.6843 1.02%
2016-04-18 0 0.196 0.196 0.197 0.193 0.200 7,120,000 1,396,340 0.1961 1.660 1.660 1.668 1.635 1.694 840,675 1.6610 -2.97%
2016-04-15 0 0.202 0.202 0.205 0.200 0.210 3,500,000 715,080 0.2043 1.711 1.711 1.736 1.694 1.779 413,253 1.7304 -3.81%
2016-04-14 0 0.210 0.209 0.212 0.210 0.215 1,800,000 384,680 0.2137 1.779 1.770 1.796 1.779 1.821 212,530 1.8100 0.48%
2016-04-13 0 0.209 0.206 0.209 0.205 0.210 780,000 162,000 0.2077 1.770 1.745 1.770 1.736 1.779 92,096 1.7590 3.47%
2016-04-12 0 0.202 0.202 0.205 0.201 0.206 8,400,000 1,704,160 0.2029 1.711 1.711 1.736 1.702 1.745 991,807 1.7182 -1.94%
2016-04-11 0 0.206 0.205 0.206 0.205 0.208 2,300,000 473,980 0.2061 1.745 1.736 1.745 1.736 1.762 271,566 1.7454 -0.48%
2016-04-08 0 0.207 0.206 0.209 0.204 0.212 6,460,000 1,345,500 0.2083 1.753 1.745 1.770 1.728 1.796 762,747 1.7640 -2.36%
2016-04-07 0 0.212 0.210 0.212 0.210 0.215 6,380,000 1,355,000 0.2124 1.796 1.779 1.796 1.779 1.821 753,301 1.7987 -0.47%
2016-04-06 0 0.213 0.211 0.213 0.210 0.218 4,780,000 1,023,700 0.2142 1.804 1.787 1.804 1.779 1.846 564,386 1.8138 -1.39%
2016-04-05 0 0.216 0.216 0.217 0.213 0.219 6,440,000 1,384,460 0.2150 1.829 1.829 1.838 1.804 1.855 760,386 1.8207 -1.82%
2016-04-01 0 0.220 0.218 0.220 0.217 0.224 9,500,000 2,082,460 0.2192 1.863 1.846 1.863 1.838 1.897 1,121,687 1.8565 0.92%
2016-03-31 0 0.218 0.217 0.218 0.216 0.223 6,200,000 1,363,300 0.2199 1.846 1.838 1.846 1.829 1.889 732,048 1.8623 -1.80%
2016-03-30 0 0.222 0.218 0.222 0.217 0.224 10,640,000 2,342,400 0.2202 1.880 1.846 1.880 1.838 1.897 1,256,289 1.8645 0.00%
2016-03-29 0 0.222 0.218 0.222 0.218 0.226 8,280,000 1,830,980 0.2211 1.880 1.846 1.880 1.846 1.914 977,639 1.8729 -1.33%
2016-03-24 0 0.225 0.221 0.225 0.221 0.226 6,840,000 1,526,260 0.2231 1.906 1.872 1.906 1.872 1.914 807,614 1.8898 0.00%
2016-03-23 0 0.225 0.222 0.225 0.223 0.226 4,780,000 1,070,220 0.2239 1.906 1.880 1.906 1.889 1.914 564,386 1.8963 -0.44%
2016-03-22 0 0.226 0.223 0.226 0.220 0.227 6,460,000 1,440,500 0.2230 1.914 1.889 1.914 1.863 1.923 762,747 1.8886 1.80%
2016-03-21 0 0.222 0.220 0.222 0.214 0.226 4,080,000 899,320 0.2204 1.880 1.863 1.880 1.812 1.914 481,735 1.8668 -1.33%
2016-03-18 0 0.225 0.224 0.225 0.215 0.230 16,840,000 3,738,080 0.2220 1.906 1.897 1.906 1.821 1.948 1,988,337 1.8800 2.74%
2016-03-17 0 0.219 0.217 0.218 0.217 0.228 8,060,000 1,791,580 0.2223 1.855 1.838 1.846 1.838 1.931 951,663 1.8826 -2.23%
2016-03-16 0 0.224 0.224 0.225 0.224 0.233 6,100,000 1,398,940 0.2293 1.897 1.897 1.906 1.897 1.973 720,241 1.9423 -2.61%
2016-03-15 0 0.230 0.229 0.230 0.229 0.235 5,740,000 1,332,980 0.2322 1.948 1.939 1.948 1.939 1.990 677,735 1.9668 -0.43%
2016-03-14 0 0.231 0.230 0.231 0.226 0.243 38,600,000 8,997,480 0.2331 1.956 1.948 1.956 1.914 2.058 4,557,590 1.9742 0.00%
2016-03-11 0 0.231 0.230 0.233 0.217 0.234 49,280,000 11,248,940 0.2283 1.956 1.948 1.973 1.838 1.982 5,818,602 1.9333 4.52%
2016-03-10 0 0.221 0.220 0.221 0.219 0.229 13,120,000 2,927,100 0.2231 1.872 1.863 1.872 1.855 1.939 1,549,108 1.8895 -2.21%
2016-03-09 0 0.226 0.225 0.226 0.223 0.231 11,620,000 2,634,300 0.2267 1.914 1.906 1.914 1.889 1.956 1,372,000 1.9200 -1.31%
2016-03-08 0 0.229 0.228 0.230 0.220 0.234 15,660,000 3,554,460 0.2270 1.939 1.931 1.948 1.863 1.982 1,849,012 1.9224 0.00%
2016-03-07 0 0.229 0.228 0.229 0.223 0.239 28,020,000 6,458,760 0.2305 1.939 1.931 1.939 1.889 2.024 3,308,386 1.9522 0.88%
2016-03-04 0 0.227 0.225 0.227 0.213 0.255 59,500,000 13,781,120 0.2316 1.923 1.906 1.923 1.804 2.160 7,025,301 1.9616 4.13%
2016-03-03 0 0.218 0.217 0.218 0.210 0.219 12,860,000 2,754,300 0.2142 1.846 1.838 1.846 1.779 1.855 1,518,410 1.8139 -0.91%
2016-03-02 0 0.220 0.219 0.220 0.210 0.221 16,040,000 3,466,260 0.2161 1.863 1.855 1.863 1.779 1.872 1,893,880 1.8302 0.00%
2016-03-01 0 0.220 0.218 0.220 0.214 0.223 13,820,000 3,028,520 0.2191 1.863 1.846 1.863 1.812 1.889 1,631,759 1.8560 3.29%
2016-02-29 0 0.213 0.211 0.213 0.210 0.219 16,080,000 3,428,320 0.2132 1.804 1.787 1.804 1.779 1.855 1,898,602 1.8057 -1.39%
2016-02-26 0 0.216 0.214 0.216 0.213 0.220 8,200,000 1,773,760 0.2163 1.829 1.812 1.829 1.804 1.863 968,193 1.8320 0.47%
2016-02-25 0 0.215 0.213 0.215 0.214 0.218 7,000,000 1,506,280 0.2152 1.821 1.804 1.821 1.812 1.846 826,506 1.8225 0.00%
2016-02-24 0 0.215 0.215 0.216 0.212 0.220 6,300,000 1,366,680 0.2169 1.821 1.821 1.829 1.796 1.863 743,855 1.8373 -0.46%
2016-02-23 0 0.216 0.214 0.216 0.215 0.220 6,660,000 1,443,460 0.2167 1.829 1.812 1.829 1.821 1.863 786,361 1.8356 -0.46%
2016-02-22 0 0.217 0.215 0.217 0.215 0.220 6,320,000 1,369,780 0.2167 1.838 1.821 1.838 1.821 1.863 746,217 1.8356 0.93%
2016-02-19 0 0.215 0.214 0.215 0.215 0.223 6,440,000 1,404,540 0.2181 1.821 1.812 1.821 1.821 1.889 760,386 1.8471 -1.38%
2016-02-18 0 0.218 0.215 0.218 0.212 0.219 8,120,000 1,749,260 0.2154 1.846 1.821 1.846 1.796 1.855 958,747 1.8245 1.40%
2016-02-17 0 0.215 0.211 0.215 0.212 0.223 9,160,000 1,991,100 0.2174 1.821 1.787 1.821 1.796 1.889 1,081,542 1.8410 0.47%
2016-02-16 0 0.214 0.213 0.214 0.212 0.214 6,240,000 1,327,620 0.2128 1.812 1.804 1.812 1.796 1.812 736,771 1.8019 -0.47%
2016-02-15 0 0.215 0.212 0.215 0.203 0.215 12,940,000 2,695,720 0.2083 1.821 1.796 1.821 1.719 1.821 1,527,855 1.7644 3.86%
2016-02-12 0 0.207 0.206 0.207 0.203 0.209 4,080,000 839,840 0.2058 1.753 1.745 1.753 1.719 1.770 481,735 1.7434 -0.48%
2016-02-11 0 0.208 0.205 0.208 0.204 0.209 5,580,000 1,155,940 0.2072 1.762 1.736 1.762 1.728 1.770 658,843 1.7545 -0.95%
2016-02-05 0 0.210 0.209 0.210 0.206 0.212 7,040,000 1,472,580 0.2092 1.779 1.770 1.779 1.745 1.796 831,229 1.7716 -0.47%
2016-02-04 0 0.211 0.208 0.211 0.206 0.213 7,860,000 1,649,300 0.2098 1.787 1.762 1.787 1.745 1.804 928,048 1.7772 2.93%
2016-02-03 0 0.205 0.205 0.206 0.202 0.209 5,840,000 1,197,060 0.2050 1.736 1.736 1.745 1.711 1.770 689,542 1.7360 0.00%
2016-02-02 0 0.205 0.205 0.207 0.204 0.213 7,220,000 1,503,600 0.2083 1.736 1.736 1.753 1.728 1.804 852,482 1.7638 -0.49%
2016-02-01 0 0.206 0.203 0.206 0.203 0.217 4,660,000 972,020 0.2086 1.745 1.719 1.745 1.719 1.838 550,217 1.7666 -2.83%
2016-01-29 0 0.212 0.211 0.213 0.208 0.214 6,200,000 1,306,680 0.2108 1.796 1.787 1.804 1.762 1.812 732,048 1.7850 -0.93%
2016-01-28 0 0.214 0.210 0.214 0.210 0.217 4,700,000 1,005,360 0.2139 1.812 1.779 1.812 1.779 1.838 554,940 1.8117 -0.47%
2016-01-27 0 0.215 0.212 0.215 0.209 0.218 5,020,000 1,070,140 0.2132 1.821 1.796 1.821 1.770 1.846 592,723 1.8055 0.00%
2016-01-26 0 0.215 0.213 0.215 0.208 0.218 8,360,000 1,772,200 0.2120 1.821 1.804 1.821 1.762 1.846 987,084 1.7954 -2.27%
2016-01-25 0 0.220 0.217 0.220 0.213 0.224 7,400,000 1,615,280 0.2183 1.863 1.838 1.863 1.804 1.897 873,735 1.8487 0.00%
2016-01-22 0 0.220 0.216 0.220 0.203 0.220 8,040,000 1,730,100 0.2152 1.863 1.829 1.863 1.719 1.863 949,301 1.8225 4.27%
2016-01-21 0 0.211 0.208 0.211 0.208 0.217 5,640,000 1,189,400 0.2109 1.787 1.762 1.787 1.762 1.838 665,928 1.7861 -2.76%
2016-01-20 0 0.217 0.214 0.217 0.211 0.219 11,700,000 2,506,300 0.2142 1.838 1.812 1.838 1.787 1.855 1,381,446 1.8143 -0.46%
2016-01-19 0 0.218 0.215 0.218 0.212 0.218 11,080,000 2,372,060 0.2141 1.846 1.821 1.846 1.796 1.846 1,308,241 1.8132 2.83%
2016-01-18 0 0.212 0.210 0.214 0.208 0.212 1,840,000 386,140 0.2099 1.796 1.779 1.812 1.762 1.796 217,253 1.7774 0.47%
2016-01-15 0 0.211 0.212 0.213 0.207 0.215 9,820,000 2,066,760 0.2105 1.787 1.796 1.804 1.753 1.821 1,159,470 1.7825 -1.86%
2016-01-14 0 0.215 0.211 0.215 0.208 0.219 18,400,000 3,919,740 0.2130 1.821 1.787 1.821 1.762 1.855 2,172,530 1.8042 0.94%
2016-01-13 0 0.213 0.211 0.217 0.210 0.222 5,260,000 1,145,200 0.2177 1.804 1.787 1.838 1.779 1.880 621,060 1.8439 -1.84%
2016-01-12 0 0.217 0.216 0.217 0.212 0.223 5,780,000 1,251,620 0.2165 1.838 1.829 1.838 1.796 1.889 682,458 1.8340 -1.36%
2016-01-11 0 0.220 0.222 0.223 0.218 0.227 5,840,000 1,291,800 0.2212 1.863 1.880 1.889 1.846 1.923 689,542 1.8734 -2.22%
2016-01-08 0 0.225 0.224 0.228 0.225 0.231 5,820,000 1,330,940 0.2287 1.906 1.897 1.931 1.906 1.956 687,181 1.9368 -2.17%
2016-01-07 0 0.230 0.229 0.230 0.211 0.230 11,420,000 2,538,660 0.2223 1.948 1.939 1.948 1.787 1.948 1,348,386 1.8827 4.07%
2016-01-06 0 0.221 0.221 0.223 0.220 0.223 4,380,000 970,020 0.2215 1.872 1.872 1.889 1.863 1.889 517,157 1.8757 0.45%
2016-01-05 0 0.220 0.220 0.223 0.219 0.234 12,920,000 2,951,220 0.2284 1.863 1.863 1.889 1.855 1.982 1,525,494 1.9346 -2.65%
2016-01-04 0 0.226 0.226 0.228 0.226 0.235 9,120,000 2,100,500 0.2303 1.914 1.914 1.931 1.914 1.990 1,076,819 1.9507 -1.74%
2015-12-31 0 0.230 0.228 0.230 0.229 0.231 5,580,000 1,279,600 0.2293 1.948 1.931 1.948 1.939 1.956 658,843 1.9422 0.44%
2015-12-30 0 0.229 0.227 0.228 0.227 0.231 7,000,000 1,606,060 0.2294 1.939 1.923 1.931 1.923 1.956 826,506 1.9432 0.00%
2015-12-29 0 0.229 0.227 0.229 0.227 0.230 4,560,000 1,040,680 0.2282 1.939 1.923 1.939 1.923 1.948 538,410 1.9329 0.00%
2015-12-28 0 0.229 0.228 0.230 0.228 0.231 5,340,000 1,222,700 0.2290 1.939 1.931 1.948 1.931 1.956 630,506 1.9392 -0.87%
2015-12-24 0 0.231 0.230 0.231 0.229 0.234 3,160,000 732,720 0.2319 1.956 1.948 1.956 1.939 1.982 373,108 1.9638 0.00%
2015-12-23 0 0.231 0.229 0.231 0.229 0.234 6,720,000 1,550,700 0.2308 1.956 1.939 1.956 1.939 1.982 793,446 1.9544 -0.43%
2015-12-22 0 0.232 0.230 0.232 0.227 0.232 15,300,000 3,509,800 0.2294 1.965 1.948 1.965 1.923 1.965 1,806,506 1.9429 2.20%
2015-12-21 0 0.227 0.226 0.227 0.222 0.229 4,860,000 1,099,680 0.2263 1.923 1.914 1.923 1.880 1.939 573,831 1.9164 1.79%
2015-12-18 0 0.223 0.223 0.224 0.223 0.233 7,300,000 1,674,960 0.2294 1.889 1.889 1.897 1.889 1.973 861,928 1.9433 -1.33%
2015-12-17 0 0.226 0.225 0.226 0.224 0.232 4,780,000 1,088,220 0.2277 1.914 1.906 1.914 1.897 1.965 564,386 1.9282 -1.74%
2015-12-16 0 0.230 0.227 0.230 0.227 0.231 5,980,000 1,372,140 0.2295 1.948 1.923 1.948 1.923 1.956 706,072 1.9433 0.44%
2015-12-15 0 0.229 0.226 0.229 0.222 0.229 4,780,000 1,083,540 0.2267 1.939 1.914 1.939 1.880 1.939 564,386 1.9199 2.23%
2015-12-14 0 0.224 0.222 0.224 0.222 0.230 8,080,000 1,822,840 0.2256 1.897 1.880 1.897 1.880 1.948 954,024 1.9107 -0.44%
2015-12-11 0 0.225 0.224 0.225 0.224 0.230 5,080,000 1,152,340 0.2268 1.906 1.897 1.906 1.897 1.948 599,807 1.9212 -1.75%
2015-12-10 0 0.229 0.227 0.229 0.228 0.230 6,140,000 1,404,880 0.2288 1.939 1.923 1.939 1.931 1.948 724,964 1.9379 -0.43%
2015-12-09 0 0.230 0.228 0.230 0.226 0.231 15,440,000 3,530,500 0.2287 1.948 1.931 1.948 1.914 1.956 1,823,036 1.9366 -0.43%
2015-12-08 0 0.231 0.230 0.232 0.228 0.233 13,420,000 3,078,160 0.2294 1.956 1.948 1.965 1.931 1.973 1,584,530 1.9426 -0.86%
2015-12-07 0 0.233 0.231 0.233 0.230 0.236 6,360,000 1,479,240 0.2326 1.973 1.956 1.973 1.948 1.999 750,940 1.9699 0.00%
2015-12-04 0 0.233 0.232 0.234 0.232 0.238 5,100,000 1,204,920 0.2363 1.973 1.965 1.982 1.965 2.016 602,169 2.0010 -2.92%
2015-12-03 0 0.240 0.237 0.240 0.231 0.240 7,280,000 1,714,720 0.2355 2.033 2.007 2.033 1.956 2.033 859,566 1.9949 2.56%
2015-12-02 0 0.234 0.230 0.234 0.229 0.236 10,480,000 2,420,340 0.2309 1.982 1.948 1.982 1.939 1.999 1,237,398 1.9560 1.74%
2015-12-01 0 0.230 0.229 0.230 0.228 0.240 18,840,000 4,379,240 0.2324 1.948 1.939 1.948 1.931 2.033 2,224,482 1.9687 -4.17%
2015-11-30 0 0.240 0.237 0.240 0.230 0.247 19,660,000 4,718,340 0.2400 2.033 2.007 2.033 1.948 2.092 2,321,301 2.0326 1.27%
2015-11-27 0 0.237 0.234 0.237 0.228 0.255 36,520,000 8,819,460 0.2415 2.007 1.982 2.007 1.931 2.160 4,312,000 2.0453 4.41%
2015-11-26 0 0.227 0.226 0.227 0.225 0.230 8,300,000 1,887,020 0.2274 1.923 1.914 1.923 1.906 1.948 980,000 1.9255 -0.87%
2015-11-25 0 0.229 0.228 0.229 0.211 0.230 8,860,000 2,005,880 0.2264 1.939 1.931 1.939 1.787 1.948 1,046,120 1.9174 5.53%
2015-11-24 0 0.217 0.217 0.219 0.215 0.216 280,000 60,300 0.2154 1.838 1.838 1.855 1.821 1.829 33,060 1.8239 0.00%
2015-11-23 0 0.217 0.216 0.217 0.216 0.217 1,460,000 316,640 0.2169 1.838 1.829 1.838 1.829 1.838 172,386 1.8368 0.00%
2015-11-20 0 0.217 0.217 0.219 0.215 0.218 1,480,000 319,820 0.2161 1.838 1.838 1.855 1.821 1.846 174,747 1.8302 -0.46%
2015-11-19 0 0.218 0.218 0.219 0.214 0.219 1,200,000 260,480 0.2171 1.846 1.846 1.855 1.812 1.855 141,687 1.8384 0.00%
2015-11-18 0 0.218 0.218 0.220 0.217 0.218 420,000 91,460 0.2178 1.846 1.846 1.863 1.838 1.846 49,590 1.8443 -0.46%
2015-11-17 0 0.219 0.219 0.220 0.219 0.219 900,000 197,100 0.2190 1.855 1.855 1.863 1.855 1.855 106,265 1.8548 0.46%
2015-11-16 0 0.218 0.218 0.219 0.210 0.218 4,740,000 1,018,540 0.2149 1.846 1.846 1.855 1.779 1.846 559,663 1.8199 -2.24%
2015-11-13 0 0.223 0.223 0.224 0.214 0.224 2,160,000 473,540 0.2192 1.889 1.889 1.897 1.812 1.897 255,036 1.8568 0.45%
2015-11-12 0 0.222 0.220 0.224 0.216 0.222 4,060,000 885,280 0.2180 1.880 1.863 1.897 1.829 1.880 479,373 1.8467 0.91%
2015-11-11 0 0.220 0.220 0.222 0.220 0.220 1,520,000 334,400 0.2200 1.863 1.863 1.880 1.863 1.863 179,470 1.8633 -0.90%
2015-11-10 0 0.222 0.218 0.224 0.220 0.224 4,920,000 1,098,180 0.2232 1.880 1.846 1.897 1.863 1.897 580,916 1.8904 -0.89%
2015-11-09 0 0.224 0.221 0.224 0.221 0.224 5,100,000 1,139,100 0.2234 1.897 1.872 1.897 1.872 1.897 602,169 1.8917 -0.88%
2015-11-06 0 0.226 0.223 0.227 0.220 0.226 1,140,000 253,980 0.2228 1.914 1.889 1.923 1.863 1.914 134,602 1.8869 1.80%
2015-11-05 0 0.222 0.222 0.224 0.220 0.225 1,560,000 347,160 0.2225 1.880 1.880 1.897 1.863 1.906 184,193 1.8848 -0.89%
2015-11-04 0 0.224 0.223 0.227 0.223 0.231 6,020,000 1,378,780 0.2290 1.897 1.889 1.923 1.889 1.956 710,795 1.9398 -3.03%
2015-11-03 0 0.231 0.228 0.232 0.227 0.231 1,780,000 408,300 0.2294 1.956 1.931 1.965 1.923 1.956 210,169 1.9427 0.87%
2015-11-02 0 0.229 0.227 0.229 0.227 0.230 1,920,000 438,500 0.2284 1.939 1.923 1.939 1.923 1.948 226,699 1.9343 -0.43%
2015-10-30 0 0.230 0.228 0.230 0.228 0.230 4,620,000 1,056,080 0.2286 1.948 1.931 1.948 1.931 1.948 545,494 1.9360 0.00%
2015-10-29 0 0.230 0.227 0.230 0.227 0.230 8,780,000 2,019,060 0.2300 1.948 1.923 1.948 1.923 1.948 1,036,675 1.9476 0.44%
2015-10-28 0 0.229 0.223 0.229 0.219 0.230 6,080,000 1,356,660 0.2231 1.939 1.889 1.939 1.855 1.948 717,880 1.8898 1.78%
2015-10-27 0 0.225 0.225 0.227 0.224 0.229 6,320,000 1,423,600 0.2253 1.906 1.906 1.923 1.897 1.939 746,217 1.9078 -0.88%
2015-10-26 0 0.227 0.225 0.227 0.225 0.230 3,080,000 697,760 0.2265 1.923 1.906 1.923 1.906 1.948 363,663 1.9187 -0.87%
2015-10-23 0 0.229 0.229 0.230 0.228 0.234 2,440,000 557,280 0.2284 1.939 1.939 1.948 1.931 1.982 288,096 1.9344 -0.43%
2015-10-22 0 0.230 0.228 0.230 0.227 0.231 3,500,000 798,380 0.2281 1.948 1.931 1.948 1.923 1.956 413,253 1.9319 -0.86%
2015-10-20 0 0.232 0.229 0.231 0.228 0.238 1,600,000 374,420 0.2340 1.965 1.939 1.956 1.931 2.016 188,916 1.9819 -0.85%
2015-10-19 0 0.234 0.229 0.234 0.226 0.234 2,640,000 602,740 0.2283 1.982 1.939 1.982 1.914 1.982 311,711 1.9337 0.43%
2015-10-16 0 0.233 0.230 0.235 0.216 0.235 3,760,000 840,100 0.2234 1.973 1.948 1.990 1.829 1.990 443,952 1.8923 5.91%
2015-10-15 0 0.220 0.220 0.223 0.218 0.223 320,000 70,520 0.2204 1.863 1.863 1.889 1.846 1.889 37,783 1.8664 -0.45%
2015-10-14 0 0.221 0.221 0.223 0.219 0.225 3,760,000 830,560 0.2209 1.872 1.872 1.889 1.855 1.906 443,952 1.8708 -2.64%
2015-10-13 0 0.227 0.227 0.230 0.225 0.230 2,020,000 458,900 0.2272 1.923 1.923 1.948 1.906 1.948 238,506 1.9241 0.00%
2015-10-12 0 0.227 0.227 0.230 0.225 0.227 1,060,000 240,080 0.2265 1.923 1.923 1.948 1.906 1.923 125,157 1.9182 0.89%
2015-10-09 0 0.225 0.224 0.225 0.224 0.234 2,760,000 628,260 0.2276 1.906 1.897 1.906 1.897 1.982 325,880 1.9279 -2.17%
2015-10-08 0 0.230 0.229 0.232 0.228 0.234 2,580,000 592,720 0.2297 1.948 1.939 1.965 1.931 1.982 304,627 1.9457 -0.43%
2015-10-07 0 0.231 0.231 0.234 0.228 0.232 1,200,000 276,800 0.2307 1.956 1.956 1.982 1.931 1.965 141,687 1.9536 0.00%
2015-10-06 0 0.231 0.231 0.232 0.231 0.232 440,000 101,820 0.2314 1.956 1.956 1.965 1.956 1.965 51,952 1.9599 0.43%
2015-10-05 0 0.230 0.230 0.235 0.228 0.235 2,680,000 620,420 0.2315 1.948 1.948 1.990 1.931 1.990 316,434 1.9607 0.00%
2015-10-02 0 0.230 0.229 0.232 0.227 0.236 1,600,000 369,160 0.2307 1.948 1.939 1.965 1.923 1.999 188,916 1.9541 -0.43%
2015-09-30 0 0.231 0.230 0.236 0.210 0.235 15,080,000 3,344,180 0.2218 1.956 1.948 1.999 1.779 1.990 1,780,530 1.8782 2.21%
2015-09-29 0 0.226 0.226 0.230 0.222 0.231 1,860,000 420,540 0.2261 1.914 1.914 1.948 1.880 1.956 219,614 1.9149 -5.04%
2015-09-25 0 0.238 0.237 0.239 0.235 0.238 1,640,000 386,080 0.2354 2.016 2.007 2.024 1.990 2.016 193,639 1.9938 -0.42%
2015-09-24 0 0.239 0.236 0.239 0.232 0.242 4,660,000 1,118,580 0.2400 2.024 1.999 2.024 1.965 2.050 550,217 2.0330 3.02%
2015-09-23 0 0.232 0.232 0.235 0.231 0.241 1,820,000 427,020 0.2346 1.965 1.965 1.990 1.956 2.041 214,892 1.9871 -3.73%
2015-09-22 0 0.241 0.238 0.242 0.234 0.241 2,840,000 675,960 0.2380 2.041 2.016 2.050 1.982 2.041 335,325 2.0158 2.12%
2015-09-21 0 0.236 0.235 0.236 0.232 0.236 2,600,000 609,540 0.2344 1.999 1.990 1.999 1.965 1.999 306,988 1.9856 0.85%
2015-09-18 0 0.234 0.232 0.234 0.226 0.238 4,820,000 1,116,980 0.2317 1.982 1.965 1.982 1.914 2.016 569,108 1.9627 3.08%
2015-09-17 0 0.227 0.227 0.228 0.226 0.228 2,660,000 602,820 0.2266 1.923 1.923 1.931 1.914 1.931 314,072 1.9194 0.44%
2015-09-16 0 0.226 0.226 0.227 0.220 0.228 11,380,000 2,559,280 0.2249 1.914 1.914 1.923 1.863 1.931 1,343,663 1.9047 0.44%
2015-09-15 0 0.225 0.225 0.226 0.218 0.226 3,540,000 794,160 0.2243 1.906 1.906 1.914 1.846 1.914 417,976 1.9000 0.90%
2015-09-14 0 0.223 0.223 0.226 0.218 0.226 2,635,000 584,670 0.2219 1.889 1.889 1.914 1.846 1.914 311,120 1.8792 -0.89%
2015-09-11 0 0.225 0.225 0.227 0.224 0.229 6,860,000 1,549,820 0.2259 1.906 1.906 1.923 1.897 1.939 809,976 1.9134 -0.44%
2015-09-10 0 0.226 0.226 0.229 0.225 0.230 1,220,000 277,600 0.2275 1.914 1.914 1.939 1.906 1.948 144,048 1.9271 -2.59%
2015-09-09 0 0.232 0.230 0.232 0.226 0.238 8,780,000 2,020,860 0.2302 1.965 1.948 1.965 1.914 2.016 1,036,675 1.9494 -0.43%
2015-09-08 0 0.233 0.231 0.233 0.226 0.234 2,180,000 499,220 0.2290 1.973 1.956 1.973 1.914 1.982 257,398 1.9395 0.87%
2015-09-07 0 0.231 0.231 0.232 0.225 0.232 2,400,000 552,740 0.2303 1.956 1.956 1.965 1.906 1.965 283,373 1.9506 -0.86%
2015-09-04 0 0.233 0.233 0.234 0.227 0.234 560,000 129,220 0.2308 1.973 1.973 1.982 1.923 1.982 66,120 1.9543 -0.43%
2015-09-02 0 0.234 0.229 0.234 0.224 0.234 8,100,000 1,857,360 0.2293 1.982 1.939 1.982 1.897 1.982 956,386 1.9421 -1.68%
2015-09-01 0 0.238 0.238 0.243 0.236 0.245 9,291,592 2,265,887 0.2439 2.016 2.016 2.058 1.999 2.075 1,097,080 2.0654 -4.80%
2015-08-31 0 0.250 0.249 0.250 0.236 0.260 25,440,000 6,350,640 0.2496 2.117 2.109 2.117 1.999 2.202 3,003,759 2.1142 -1.96%
2015-08-28 0 0.255 0.244 0.255 0.239 0.255 25,960,000 6,467,680 0.2491 2.160 2.067 2.160 2.024 2.160 3,065,157 2.1101 2.82%
2015-08-27 0 0.248 0.242 0.249 0.225 0.250 34,060,000 8,244,600 0.2421 2.100 2.050 2.109 1.906 2.117 4,021,542 2.0501 13.24%
2015-08-26 0 0.219 0.219 0.220 0.215 0.234 15,920,000 3,540,500 0.2224 1.855 1.855 1.863 1.821 1.982 1,879,711 1.8835 0.92%
2015-08-25 0 0.217 0.214 0.216 0.200 0.225 11,020,000 2,361,540 0.2143 1.838 1.812 1.829 1.694 1.906 1,301,157 1.8150 -2.25%
2015-08-24 0 0.222 0.221 0.222 0.214 0.240 16,560,000 3,692,800 0.2230 1.880 1.872 1.880 1.812 2.033 1,955,277 1.8886 -10.48%
2015-08-21 0 0.248 0.242 0.248 0.238 0.248 16,020,000 3,884,360 0.2425 2.100 2.050 2.100 2.016 2.100 1,891,518 2.0536 -0.40%
2015-08-20 0 0.249 0.246 0.248 0.244 0.255 13,820,000 3,434,100 0.2485 2.109 2.083 2.100 2.067 2.160 1,631,759 2.1045 0.00%
2015-08-19 0 0.249 0.248 0.255 0.240 0.255 11,820,000 2,924,540 0.2474 2.109 2.100 2.160 2.033 2.160 1,395,614 2.0955 -4.23%
2015-08-18 0 0.260 0.250 0.260 0.250 0.260 5,980,000 1,530,500 0.2559 2.202 2.117 2.202 2.117 2.202 706,072 2.1676 0.00%
2015-08-17 0 0.260 0.255 0.260 0.255 0.265 18,700,000 4,867,700 0.2603 2.202 2.160 2.202 2.160 2.244 2,207,952 2.2046 0.00%
2015-08-14 0 0.260 0.255 0.260 0.255 0.260 7,100,000 1,825,900 0.2572 2.202 2.160 2.202 2.160 2.202 838,313 2.1781 0.00%
2015-08-13 0 0.260 0.250 0.260 0.243 0.260 16,860,000 4,226,360 0.2507 2.202 2.117 2.202 2.058 2.202 1,990,699 2.1231 5.69%
2015-08-12 0 0.246 0.243 0.246 0.240 0.255 15,860,000 3,903,340 0.2461 2.083 2.058 2.083 2.033 2.160 1,872,627 2.0844 -3.53%
2015-08-11 0 0.255 0.249 0.255 0.250 0.265 14,360,000 3,697,000 0.2575 2.160 2.109 2.160 2.117 2.244 1,695,518 2.1805 -1.92%
2015-08-10 0 0.260 0.255 0.260 0.255 0.260 10,260,000 2,658,800 0.2591 2.202 2.160 2.202 2.160 2.202 1,211,422 2.1948 0.00%
2015-08-07 0 0.260 0.255 0.260 0.249 0.260 19,260,000 4,932,200 0.2561 2.202 2.160 2.202 2.109 2.202 2,274,072 2.1689 -1.89%
2015-08-06 0 0.265 0.255 0.265 0.255 0.265 23,160,000 6,052,500 0.2613 2.244 2.160 2.244 2.160 2.244 2,734,554 2.2133 1.92%
2015-08-05 0 0.260 0.255 0.260 0.255 0.265 13,360,000 3,445,500 0.2579 2.202 2.160 2.202 2.160 2.244 1,577,446 2.1842 0.00%
2015-08-04 0 0.260 0.255 0.260 0.255 0.265 18,060,000 4,670,400 0.2586 2.202 2.160 2.202 2.160 2.244 2,132,386 2.1902 -1.89%
2015-08-03 0 0.265 0.260 0.265 0.246 0.270 38,640,000 9,892,060 0.2560 2.244 2.202 2.244 2.083 2.287 4,562,313 2.1682 1.92%
2015-07-31 0 0.260 0.255 0.260 0.255 0.265 10,400,000 2,717,200 0.2613 2.202 2.160 2.202 2.160 2.244 1,227,952 2.2128 -1.89%
2015-07-30 0 0.265 0.260 0.265 0.260 0.300 30,980,000 8,462,400 0.2732 2.244 2.202 2.244 2.202 2.541 3,657,880 2.3135 -1.85%
2015-07-29 0 0.270 0.260 0.270 0.244 0.270 12,620,000 3,236,280 0.2564 2.287 2.202 2.287 2.067 2.287 1,490,072 2.1719 8.00%
2015-07-28 0 0.250 0.248 0.250 0.231 0.255 9,240,000 2,285,060 0.2473 2.117 2.100 2.117 1.956 2.160 1,090,988 2.0945 0.00%
2015-07-27 0 0.250 0.249 0.250 0.224 0.250 18,200,000 4,329,360 0.2379 2.117 2.109 2.117 1.897 2.117 2,148,916 2.0147 0.00%
2015-07-24 1 - - - - - 0 0 - 2.117 - - - - 0 - 0.00%
2015-07-23 0 0.250 0.250 0.255 0.237 0.270 39,260,000 9,937,000 0.2531 2.117 2.117 2.160 2.007 2.287 4,635,518 2.1437 4.17%
2015-07-22 0 0.240 0.237 0.240 0.234 0.248 5,420,000 1,310,560 0.2418 2.033 2.007 2.033 1.982 2.100 639,952 2.0479 -1.23%
2015-07-21 0 0.243 0.238 0.243 0.225 0.255 25,160,000 6,085,560 0.2419 2.058 2.016 2.058 1.906 2.160 2,970,699 2.0485 5.65%
2015-07-20 0 0.230 0.231 0.233 0.215 0.236 9,640,000 2,152,120 0.2232 1.948 1.956 1.973 1.821 1.999 1,138,217 1.8908 5.50%
2015-07-17 0 0.218 0.217 0.219 0.217 0.224 1,860,000 406,880 0.2188 1.846 1.838 1.855 1.838 1.897 219,614 1.8527 -0.46%
2015-07-16 0 0.219 0.219 0.220 0.215 0.222 8,860,000 1,937,140 0.2186 1.855 1.855 1.863 1.821 1.880 1,046,120 1.8517 -0.45%
2015-07-15 0 0.220 0.220 0.222 0.217 0.228 11,020,000 2,439,340 0.2214 1.863 1.863 1.880 1.838 1.931 1,301,157 1.8747 -3.08%
2015-07-14 0 0.227 0.227 0.228 0.223 0.233 7,270,000 1,653,780 0.2275 1.923 1.923 1.931 1.889 1.973 858,386 1.9266 -2.58%
2015-07-13 0 0.233 0.230 0.233 0.218 0.243 23,480,000 5,452,600 0.2322 1.973 1.948 1.973 1.846 2.058 2,772,337 1.9668 4.02%
2015-07-10 0 0.224 0.224 0.225 0.215 0.230 19,060,000 4,305,580 0.2259 1.897 1.897 1.906 1.821 1.948 2,250,458 1.9132 4.19%
2015-07-09 0 0.215 0.214 0.215 0.169 0.230 18,840,000 4,007,480 0.2127 1.821 1.812 1.821 1.431 1.948 2,224,482 1.8015 16.85%
2015-07-08 0 0.184 0.179 0.180 0.149 0.206 46,380,000 8,018,560 0.1729 1.558 1.516 1.524 1.262 1.745 5,476,193 1.4643 -14.42%
2015-07-07 0 0.215 0.215 0.219 0.200 0.220 31,020,000 6,551,600 0.2112 1.821 1.821 1.855 1.694 1.863 3,662,602 1.7888 -3.59%
2015-07-06 0 0.223 0.223 0.224 0.200 0.240 36,200,000 7,630,680 0.2108 1.889 1.889 1.897 1.694 2.033 4,274,217 1.7853 -7.08%
2015-07-03 0 0.240 0.240 0.242 0.230 0.255 32,580,000 7,812,540 0.2398 2.033 2.033 2.050 1.948 2.160 3,846,795 2.0309 -5.88%
2015-07-02 0 0.255 0.255 0.260 0.248 0.265 26,300,000 6,652,100 0.2529 2.160 2.160 2.202 2.100 2.244 3,105,301 2.1422 -5.56%
2015-06-30 0 0.270 0.265 0.270 0.242 0.270 29,240,000 7,444,360 0.2546 2.287 2.244 2.287 2.050 2.287 3,452,434 2.1563 3.85%
2015-06-29 0 0.260 0.255 0.260 0.245 0.275 27,140,000 6,964,580 0.2566 2.202 2.160 2.202 2.075 2.329 3,204,482 2.1734 -3.70%
2015-06-26 0 0.270 0.270 0.275 0.260 0.275 27,280,000 7,298,200 0.2675 2.287 2.287 2.329 2.202 2.329 3,221,012 2.2658 -3.57%
2015-06-25 0 0.280 0.275 0.280 0.270 0.290 25,960,000 7,251,600 0.2793 2.371 2.329 2.371 2.287 2.456 3,065,157 2.3658 0.00%
2015-06-24 0 0.280 0.280 0.285 0.280 0.300 33,640,000 9,645,800 0.2867 2.371 2.371 2.414 2.371 2.541 3,971,952 2.4285 1.82%
2015-06-23 0 0.275 0.275 0.280 0.260 0.280 12,640,000 3,438,900 0.2721 2.329 2.329 2.371 2.202 2.371 1,492,434 2.3042 3.77%
2015-06-22 0 0.265 0.265 0.270 0.250 0.270 37,980,000 9,937,800 0.2617 2.244 2.244 2.287 2.117 2.287 4,484,386 2.2161 -5.36%
2015-06-19 0 0.280 0.280 0.285 0.280 0.290 17,680,000 4,997,500 0.2827 2.371 2.371 2.414 2.371 2.456 2,087,518 2.3940 -1.75%
2015-06-18 0 0.285 0.285 0.290 0.285 0.290 13,280,000 3,809,300 0.2868 2.414 2.414 2.456 2.414 2.456 1,568,000 2.4294 -1.72%
2015-06-17 0 0.290 0.285 0.290 0.285 0.290 8,040,000 2,310,000 0.2873 2.456 2.414 2.456 2.414 2.456 949,301 2.4334 1.75%
2015-06-16 0 0.285 0.285 0.290 0.285 0.295 27,600,000 7,953,500 0.2882 2.414 2.414 2.456 2.414 2.498 3,258,795 2.4406 -3.39%
2015-06-15 0 0.295 0.290 0.295 0.285 0.305 35,180,000 10,434,300 0.2966 2.498 2.456 2.498 2.414 2.583 4,153,783 2.5120 1.72%
2015-06-12 0 0.290 0.290 0.295 0.285 0.300 20,560,000 6,008,700 0.2923 2.456 2.456 2.498 2.414 2.541 2,427,566 2.4752 0.00%
2015-06-11 0 0.290 0.285 0.290 0.280 0.300 23,900,000 6,933,700 0.2901 2.456 2.414 2.456 2.371 2.541 2,821,928 2.4571 1.75%
2015-06-10 0 0.285 0.280 0.285 0.280 0.305 31,780,000 9,234,900 0.2906 2.414 2.371 2.414 2.371 2.583 3,752,337 2.4611 -1.72%
2015-06-09 0 0.290 0.290 0.295 0.285 0.320 51,760,000 15,453,900 0.2986 2.456 2.456 2.498 2.414 2.710 6,111,422 2.5287 -6.45%
2015-06-08 0 0.310 0.310 0.315 0.290 0.310 40,460,000 12,203,000 0.3016 2.626 2.626 2.668 2.456 2.626 4,777,205 2.5544 3.33%
2015-06-05 0 0.300 0.300 0.305 0.290 0.320 47,800,000 14,510,800 0.3036 2.541 2.541 2.583 2.456 2.710 5,643,855 2.5711 3.45%
2015-06-04 0 0.290 0.290 0.295 0.255 0.300 49,000,000 13,761,600 0.2808 2.456 2.456 2.498 2.160 2.541 5,785,542 2.3786 0.00%
2015-06-03 0 0.290 0.290 0.295 0.280 0.310 43,970,000 12,854,250 0.2923 2.456 2.456 2.498 2.371 2.626 5,191,639 2.4760 -3.33%
2015-06-02 0 0.300 0.300 0.305 0.295 0.320 40,980,000 12,494,900 0.3049 2.541 2.541 2.583 2.498 2.710 4,838,602 2.5823 -4.76%
2015-06-01 0 0.315 0.315 0.320 0.315 0.330 49,226,000 15,745,870 0.3199 2.668 2.668 2.710 2.668 2.795 5,812,227 2.7091 0.00%
2015-05-29 0 0.315 0.315 0.320 0.315 0.330 77,240,000 24,839,600 0.3216 2.668 2.668 2.710 2.668 2.795 9,119,904 2.7237 1.61%
2015-05-28 0 0.310 0.305 0.310 0.290 0.330 144,280,000 45,409,300 0.3147 2.626 2.583 2.626 2.456 2.795 17,035,470 2.6656 5.08%
2015-05-27 0 0.295 0.290 0.295 0.285 0.300 37,654,000 10,943,060 0.2906 2.498 2.456 2.498 2.414 2.541 4,445,894 2.4614 1.72%
2015-05-26 0 0.290 0.290 0.295 0.285 0.300 75,270,000 21,903,800 0.2910 2.456 2.456 2.498 2.414 2.541 8,887,301 2.4646 1.75%
2015-05-22 0 0.285 0.280 0.285 0.280 0.295 73,560,928 21,269,850 0.2891 2.414 2.371 2.414 2.371 2.498 8,685,507 2.4489 0.00%
2015-05-21 0 0.285 0.285 0.290 0.280 0.300 65,140,000 18,804,500 0.2887 2.414 2.414 2.456 2.371 2.541 7,691,229 2.4449 -1.72%
2015-05-20 0 0.290 0.285 0.290 0.265 0.295 132,783,400 37,481,718 0.2823 2.456 2.414 2.456 2.244 2.498 15,678,040 2.3907 7.41%
2015-05-19 0 0.270 0.270 0.275 0.255 0.310 454,940,000 126,100,600 0.2772 2.287 2.287 2.329 2.160 2.626 53,715,807 2.3476 -8.47%
2015-05-18 0 0.295 0.295 0.300 0.285 0.320 200,020,000 58,744,500 0.2937 2.498 2.498 2.541 2.414 2.710 23,616,819 2.4874 -4.84%
2015-05-15 0 0.310 0.305 0.310 0.295 0.355 278,450,000 87,496,650 0.3142 2.626 2.583 2.626 2.498 3.007 32,877,229 2.6613 -11.43%
2015-05-14 0 0.350 0.345 0.355 0.340 0.380 147,560,000 52,230,100 0.3540 2.964 2.922 3.007 2.880 3.218 17,422,747 2.9978 0.00%
2015-05-13 0 0.350 0.350 0.355 0.335 0.420 296,860,000 109,509,300 0.3689 2.964 2.964 3.007 2.837 3.557 35,050,940 3.1243 -2.78%
2015-05-12 0 0.360 0.355 0.360 0.355 0.395 35,700,000 13,425,700 0.3761 3.049 3.007 3.049 3.007 3.345 4,215,181 3.1851 -7.69%
2015-05-11 0 0.390 0.385 0.390 0.370 0.410 84,120,000 33,058,000 0.3930 3.303 3.261 3.303 3.134 3.472 9,932,241 3.3284 11.43%
2015-05-08 0 0.350 0.350 0.355 0.345 0.360 27,880,000 9,829,900 0.3526 2.964 2.964 3.007 2.922 3.049 3,291,855 2.9861 1.45%
2015-05-07 0 0.345 0.340 0.345 0.330 0.360 22,660,000 7,727,600 0.3410 2.922 2.880 2.922 2.795 3.049 2,675,518 2.8883 -2.82%
2015-05-06 0 0.355 0.350 0.355 0.310 0.370 59,180,000 21,053,900 0.3558 3.007 2.964 3.007 2.626 3.134 6,987,518 3.0131 12.70%
2015-05-05 0 0.315 0.310 0.320 0.295 0.330 30,340,000 9,398,500 0.3098 2.668 2.626 2.710 2.498 2.795 3,582,313 2.6236 -3.08%
2015-05-04 0 0.325 0.325 0.330 0.295 0.335 99,200,000 31,581,000 0.3184 2.753 2.753 2.795 2.498 2.837 11,712,771 2.6963 10.17%
2015-04-30 1 - - - - - 0 0 - 2.498 - - - - 0 - 0.00%
2015-04-29 0 0.295 0.290 0.295 0.246 0.310 75,380,000 21,565,620 0.2861 2.498 2.456 2.498 2.083 2.626 8,900,289 2.4230 20.41%
2015-04-28 0 0.245 0.245 0.247 0.243 0.260 10,000,000 2,507,760 0.2508 2.075 2.075 2.092 2.058 2.202 1,180,723 2.1239 -3.92%
2015-04-27 0 0.255 0.250 0.255 0.242 0.265 30,180,000 7,722,440 0.2559 2.160 2.117 2.160 2.050 2.244 3,563,422 2.1671 5.81%
2015-04-24 0 0.241 0.240 0.241 0.233 0.245 11,570,000 2,772,480 0.2396 2.041 2.033 2.041 1.973 2.075 1,366,096 2.0295 0.42%
2015-04-23 0 0.240 0.239 0.240 0.231 0.242 23,380,000 5,574,680 0.2384 2.033 2.024 2.033 1.956 2.050 2,760,530 2.0194 3.90%
2015-04-22 0 0.231 0.227 0.231 0.220 0.232 26,680,000 6,030,700 0.2260 1.956 1.923 1.956 1.863 1.965 3,150,169 1.9144 1.32%
2015-04-21 0 0.228 0.226 0.229 0.211 0.228 11,800,000 2,595,440 0.2200 1.931 1.914 1.939 1.787 1.931 1,393,253 1.8629 2.70%
2015-04-20 0 0.222 0.222 0.223 0.193 0.239 19,900,000 4,404,320 0.2213 1.880 1.880 1.889 1.635 2.024 2,349,639 1.8745 -5.53%
2015-04-17 0 0.235 0.235 0.236 0.229 0.238 7,660,000 1,793,860 0.2342 1.990 1.990 1.999 1.939 2.016 904,434 1.9834 2.62%
2015-04-16 0 0.229 0.229 0.231 0.221 0.235 10,860,000 2,477,900 0.2282 1.939 1.939 1.956 1.872 1.990 1,282,265 1.9324 -2.55%
2015-04-15 0 0.235 0.234 0.235 0.233 0.250 27,960,000 6,661,680 0.2383 1.990 1.982 1.990 1.973 2.117 3,301,301 2.0179 -0.84%
2015-04-14 0 0.237 0.235 0.237 0.229 0.247 22,110,000 5,222,390 0.2362 2.007 1.990 2.007 1.939 2.092 2,610,578 2.0005 3.04%
2015-04-13 0 0.230 0.229 0.230 0.228 0.240 20,300,000 4,719,040 0.2325 1.948 1.939 1.948 1.931 2.033 2,396,867 1.9688 -1.71%
2015-04-10 0 0.234 0.233 0.235 0.223 0.234 5,360,000 1,228,420 0.2292 1.982 1.973 1.990 1.889 1.982 632,867 1.9410 4.93%
2015-04-09 0 0.223 0.222 0.226 0.217 0.230 14,760,000 3,307,980 0.2241 1.889 1.880 1.914 1.838 1.948 1,742,747 1.8981 -0.89%
2015-04-08 0 0.225 0.220 0.225 0.210 0.229 16,740,000 3,608,540 0.2156 1.906 1.863 1.906 1.779 1.939 1,976,530 1.8257 2.27%
2015-04-02 0 0.220 0.220 0.230 0.218 0.230 13,980,000 3,111,240 0.2225 1.863 1.863 1.948 1.846 1.948 1,650,651 1.8849 -3.51%
2015-04-01 0 0.228 0.228 0.231 0.225 0.243 11,320,000 2,622,700 0.2317 1.931 1.931 1.956 1.906 2.058 1,336,578 1.9622 1.79%
2015-03-31 0 0.224 0.223 0.229 0.223 0.229 3,840,000 866,180 0.2256 1.897 1.889 1.939 1.889 1.939 453,398 1.9104 -0.44%
2015-03-30 0 0.225 0.225 0.227 0.224 0.239 10,420,000 2,386,760 0.2291 1.906 1.906 1.923 1.897 2.024 1,230,313 1.9400 -5.86%
2015-03-27 0 0.239 0.239 0.242 0.232 0.245 9,580,000 2,289,100 0.2389 2.024 2.024 2.050 1.965 2.075 1,131,133 2.0237 3.91%
2015-03-26 0 0.230 0.229 0.231 0.227 0.232 4,580,000 1,048,160 0.2289 1.948 1.939 1.956 1.923 1.965 540,771 1.9383 1.32%
2015-03-25 0 0.227 0.227 0.228 0.223 0.232 7,100,000 1,614,740 0.2274 1.923 1.923 1.931 1.889 1.965 838,313 1.9262 -0.44%
2015-03-24 0 0.228 0.228 0.230 0.225 0.235 3,460,000 798,060 0.2307 1.931 1.931 1.948 1.906 1.990 408,530 1.9535 -1.72%
2015-03-23 0 0.232 0.232 0.234 0.229 0.235 3,680,000 852,620 0.2317 1.965 1.965 1.982 1.939 1.990 434,506 1.9623 -2.52%
2015-03-20 0 0.238 0.238 0.239 0.234 0.241 1,200,000 285,140 0.2376 2.016 2.016 2.024 1.982 2.041 141,687 2.0125 -0.42%
2015-03-19 0 0.239 0.239 0.240 0.238 0.243 2,700,000 646,480 0.2394 2.024 2.024 2.033 2.016 2.058 318,795 2.0279 -0.42%
2015-03-18 0 0.240 0.238 0.240 0.236 0.242 2,320,000 556,480 0.2399 2.033 2.016 2.033 1.999 2.050 273,928 2.0315 -0.83%
2015-03-17 0 0.242 0.240 0.242 0.232 0.242 4,940,000 1,182,060 0.2393 2.050 2.033 2.050 1.965 2.050 583,277 2.0266 1.68%
2015-03-16 0 0.238 0.235 0.237 0.230 0.245 7,300,000 1,739,060 0.2382 2.016 1.990 2.007 1.948 2.075 861,928 2.0176 3.48%
2015-03-13 0 0.230 0.229 0.230 0.229 0.239 3,100,000 716,960 0.2313 1.948 1.939 1.948 1.939 2.024 366,024 1.9588 -2.54%
2015-03-12 0 0.236 0.236 0.238 0.230 0.240 2,540,000 590,680 0.2326 1.999 1.999 2.016 1.948 2.033 299,904 1.9696 0.43%
2015-03-11 0 0.235 0.235 0.236 0.235 0.250 6,160,000 1,479,540 0.2402 1.990 1.990 1.999 1.990 2.117 727,325 2.0342 -5.24%
2015-03-10 0 0.248 0.246 0.249 0.241 0.255 11,160,000 2,751,080 0.2465 2.100 2.083 2.109 2.041 2.160 1,317,687 2.0878 -4.62%
2015-03-09 0 0.260 0.255 0.260 0.244 0.265 37,800,000 9,646,780 0.2552 2.202 2.160 2.202 2.067 2.244 4,463,133 2.1614 13.04%
2015-03-06 0 0.230 0.224 0.230 0.222 0.233 1,260,000 283,420 0.2249 1.948 1.897 1.948 1.880 1.973 148,771 1.9051 -2.13%
2015-03-05 0 0.235 0.235 0.236 0.228 0.243 2,640,000 620,420 0.2350 1.990 1.990 1.999 1.931 2.058 311,711 1.9904 -0.42%
2015-03-04 0 0.236 0.236 0.240 0.236 0.243 920,000 221,000 0.2402 1.999 1.999 2.033 1.999 2.058 108,627 2.0345 -2.48%
2015-03-03 0 0.242 0.242 0.243 0.242 0.243 360,000 87,380 0.2427 2.050 2.050 2.058 2.050 2.058 42,506 2.0557 -1.22%
2015-03-02 0 0.245 0.243 0.245 0.245 0.245 200,000 49,000 0.2450 2.075 2.058 2.075 2.075 2.075 23,614 2.0750 1.24%
2015-02-27 0 0.242 0.241 0.243 0.242 0.249 500,000 122,620 0.2452 2.050 2.041 2.058 2.050 2.109 59,036 2.0770 0.00%
2015-02-26 0 0.242 0.242 0.249 0.242 0.250 1,680,000 410,700 0.2445 2.050 2.050 2.109 2.050 2.117 198,361 2.0705 -3.20%
2015-02-25 0 0.250 0.246 0.250 0.250 0.250 760,000 190,000 0.2500 2.117 2.083 2.117 2.117 2.117 89,735 2.1173 0.00%
2015-02-24 0 0.250 0.250 0.255 0.250 0.255 880,000 221,500 0.2517 2.117 2.117 2.160 2.117 2.160 103,904 2.1318 -1.96%
2015-02-23 0 0.255 0.255 0.260 0.250 0.265 1,700,000 441,300 0.2596 2.160 2.160 2.202 2.117 2.244 200,723 2.1986 2.00%
2015-02-18 0 0.250 0.250 0.265 0.250 0.250 40,000 10,000 0.2500 2.117 2.117 2.244 2.117 2.117 4,723 2.1173 -1.96%
2015-02-17 0 0.255 0.255 0.260 0.250 0.260 1,860,000 472,300 0.2539 2.160 2.160 2.202 2.117 2.202 219,614 2.1506 -1.92%
2015-02-16 0 0.260 0.250 0.270 0.245 0.265 6,300,000 1,606,120 0.2549 2.202 2.117 2.287 2.075 2.244 743,855 2.1592 4.42%
2015-02-13 0 0.249 0.247 0.249 0.240 0.255 6,000,000 1,485,280 0.2475 2.109 2.092 2.109 2.033 2.160 708,434 2.0966 2.05%
2015-02-12 0 0.244 0.243 0.244 0.237 0.244 2,000,000 478,140 0.2391 2.067 2.058 2.067 2.007 2.067 236,145 2.0248 3.83%
2015-02-11 0 0.235 0.231 0.235 0.228 0.238 5,140,000 1,198,000 0.2331 1.990 1.956 1.990 1.931 2.016 606,892 1.9740 3.07%
2015-02-10 0 0.228 0.228 0.231 0.228 0.232 760,000 175,140 0.2304 1.931 1.931 1.956 1.931 1.965 89,735 1.9517 -1.72%
2015-02-09 0 0.232 0.232 0.235 0.232 0.232 120,000 27,840 0.2320 1.965 1.965 1.990 1.965 1.965 14,169 1.9649 0.00%
2015-02-06 0 0.232 0.232 0.236 0.232 0.235 1,600,000 371,940 0.2325 1.965 1.965 1.999 1.965 1.990 188,916 1.9688 0.87%
2015-02-05 0 0.230 0.228 0.235 - - 0 0 - 1.948 1.931 1.990 - - 0 - 0.00%
2015-02-04 0 0.230 0.226 0.235 0.230 0.230 260,000 59,800 0.2300 1.948 1.914 1.990 1.948 1.948 30,699 1.9480 0.00%
2015-02-03 0 0.230 0.230 0.235 0.225 0.230 9,060,000 2,074,980 0.2290 1.948 1.948 1.990 1.906 1.948 1,069,735 1.9397 1.32%
2015-02-02 0 0.227 0.227 0.230 0.227 0.229 340,000 77,580 0.2282 1.923 1.923 1.948 1.923 1.939 40,145 1.9325 -0.87%
2015-01-30 0 0.229 0.228 0.230 0.228 0.230 740,000 169,600 0.2292 1.939 1.931 1.948 1.931 1.948 87,373 1.9411 -0.43%
2015-01-29 0 0.230 0.230 0.233 0.230 0.230 440,000 101,200 0.2300 1.948 1.948 1.973 1.948 1.948 51,952 1.9480 0.00%
2015-01-28 0 0.230 0.230 0.231 0.230 0.231 220,000 50,620 0.2301 1.948 1.948 1.956 1.948 1.956 25,976 1.9487 -2.13%
2015-01-27 0 0.235 0.229 0.235 0.221 0.238 2,500,000 565,980 0.2264 1.990 1.939 1.990 1.872 2.016 295,181 1.9174 4.44%
2015-01-26 0 0.225 0.225 0.230 0.225 0.233 1,620,000 373,380 0.2305 1.906 1.906 1.948 1.906 1.973 191,277 1.9520 -2.60%
2015-01-23 0 0.231 0.226 0.231 0.230 0.238 1,080,000 249,880 0.2314 1.956 1.914 1.956 1.948 2.016 127,518 1.9596 -2.12%
2015-01-22 0 0.236 0.234 0.236 0.236 0.240 520,000 123,140 0.2368 1.999 1.982 1.999 1.999 2.033 61,398 2.0056 0.43%
2015-01-21 0 0.235 0.235 0.237 0.235 0.238 520,000 122,900 0.2363 1.990 1.990 2.007 1.990 2.016 61,398 2.0017 0.00%
2015-01-20 0 0.235 0.235 0.239 0.235 0.236 540,000 127,340 0.2358 1.990 1.990 2.024 1.990 1.999 63,759 1.9972 0.00%
2015-01-19 0 0.235 0.230 0.235 0.233 0.242 920,000 218,060 0.2370 1.990 1.948 1.990 1.973 2.050 108,627 2.0074 -3.29%
2015-01-16 0 0.243 0.243 0.248 0.243 0.243 60,000 14,580 0.2430 2.058 2.058 2.100 2.058 2.058 7,084 2.0581 0.00%
2015-01-15 0 0.243 0.243 0.255 0.240 0.243 460,000 111,020 0.2413 2.058 2.058 2.160 2.033 2.058 54,313 2.0441 0.41%
2015-01-14 0 0.242 0.242 0.250 0.241 0.250 660,000 163,480 0.2477 2.050 2.050 2.117 2.041 2.117 77,928 2.0978 -5.10%
2015-01-13 0 0.255 0.250 0.255 0.255 0.255 620,000 158,100 0.2550 2.160 2.117 2.160 2.160 2.160 73,205 2.1597 2.00%
2015-01-12 0 0.250 0.250 0.255 0.250 0.255 460,000 115,700 0.2515 2.117 2.117 2.160 2.117 2.160 54,313 2.1302 -3.85%
2015-01-09 0 0.260 0.255 0.260 0.260 0.280 3,160,000 867,300 0.2745 2.202 2.160 2.202 2.202 2.371 373,108 2.3245 -3.70%
2015-01-08 0 0.270 0.265 0.270 0.249 0.280 7,160,000 1,902,900 0.2658 2.287 2.244 2.287 2.109 2.371 845,398 2.2509 10.66%
2015-01-07 0 0.244 0.244 0.245 0.244 0.245 880,000 214,840 0.2441 2.067 2.067 2.075 2.067 2.075 103,904 2.0677 1.24%
2015-01-06 0 0.241 0.241 0.244 0.241 0.245 540,000 131,260 0.2431 2.041 2.041 2.067 2.041 2.075 63,759 2.0587 1.26%
2015-01-05 0 0.238 0.238 0.245 0.238 0.245 2,580,000 620,980 0.2407 2.016 2.016 2.075 2.016 2.075 304,627 2.0385 -1.65%
2015-01-02 0 0.242 0.235 0.243 0.238 0.242 160,000 38,480 0.2405 2.050 1.990 2.058 2.016 2.050 18,892 2.0369 1.68%
2014-12-31 0 0.238 0.238 0.240 0.238 0.242 360,000 85,940 0.2387 2.016 2.016 2.033 2.016 2.050 42,506 2.0218 3.03%
2014-12-30 0 0.231 0.231 0.236 0.231 0.235 1,170,000 272,860 0.2332 1.956 1.956 1.999 1.956 1.990 138,145 1.9752 -3.75%
2014-12-29 0 0.240 0.240 0.248 0.230 0.240 700,000 166,440 0.2378 2.033 2.033 2.100 1.948 2.033 82,651 2.0138 3.00%
2014-12-24 0 0.233 0.231 0.239 0.233 0.233 100,000 23,300 0.2330 1.973 1.956 2.024 1.973 1.973 11,807 1.9734 1.30%
2014-12-23 0 0.230 0.230 0.234 0.230 0.233 800,000 185,200 0.2315 1.948 1.948 1.982 1.948 1.973 94,458 1.9607 -2.54%
2014-12-22 0 0.236 0.230 0.239 0.226 0.236 1,240,000 285,260 0.2300 1.999 1.948 2.024 1.914 1.999 146,410 1.9484 2.16%
2014-12-19 0 0.231 0.231 0.247 0.231 0.231 200,803 46,398 0.2311 1.956 1.956 2.092 1.956 1.956 23,709 1.9570 -0.43%
2014-12-18 0 0.232 0.231 0.243 0.232 0.234 60,000 14,000 0.2333 1.965 1.956 2.058 1.965 1.982 7,084 1.9762 -1.69%
2014-12-17 0 0.236 0.236 0.237 0.235 0.236 300,000 70,600 0.2353 1.999 1.999 2.007 1.990 1.999 35,422 1.9931 -1.67%
2014-12-16 0 0.240 0.240 0.249 0.240 0.240 840,000 201,600 0.2400 2.033 2.033 2.109 2.033 2.033 99,181 2.0327 -2.04%
2014-12-15 0 0.245 0.238 0.245 0.245 0.250 980,000 242,700 0.2477 2.075 2.016 2.075 2.075 2.117 115,711 2.0975 1.24%
2014-12-12 0 0.242 0.240 0.246 0.240 0.247 400,000 98,120 0.2453 2.050 2.033 2.083 2.033 2.092 47,229 2.0775 1.68%
2014-12-11 0 0.238 0.238 0.247 0.238 0.247 1,280,000 308,180 0.2408 2.016 2.016 2.092 2.016 2.092 151,133 2.0391 -4.80%
2014-12-10 0 0.250 0.243 0.250 0.240 0.250 2,200,000 538,900 0.2450 2.117 2.058 2.117 2.033 2.117 259,759 2.0746 3.31%
2014-12-09 0 0.242 0.241 0.243 0.242 0.255 700,000 175,300 0.2504 2.050 2.041 2.058 2.050 2.160 82,651 2.1210 -5.10%
2014-12-08 0 0.255 0.245 0.255 0.240 0.255 880,000 216,820 0.2464 2.160 2.075 2.160 2.033 2.160 103,904 2.0867 4.08%
2014-12-05 0 0.245 0.245 0.250 0.243 0.245 160,000 38,960 0.2435 2.075 2.075 2.117 2.058 2.075 18,892 2.0623 -1.61%
2014-12-04 0 0.249 0.242 0.249 0.249 0.249 300,000 73,700 0.2457 2.109 2.050 2.109 2.109 2.109 35,422 2.0806 2.05%
2014-12-03 0 0.244 0.244 0.255 0.243 0.250 160,000 39,580 0.2474 2.067 2.067 2.160 2.058 2.117 18,892 2.0951 -2.40%
2014-12-02 0 0.250 0.250 0.255 0.250 0.250 180,000 45,000 0.2500 2.117 2.117 2.160 2.117 2.117 21,253 2.1173 1.63%
2014-12-01 0 0.246 0.245 0.250 0.246 0.255 500,000 125,260 0.2505 2.083 2.075 2.117 2.083 2.160 59,036 2.1218 -1.60%
2014-11-28 0 0.250 0.243 0.250 0.250 0.265 1,120,000 284,400 0.2539 2.117 2.058 2.117 2.117 2.244 132,241 2.1506 -1.96%
2014-11-27 0 0.255 0.250 0.255 - - 0 0 - 2.160 2.117 2.160 - - 0 - 0.00%
2014-11-26 0 0.255 0.250 0.255 0.250 0.260 1,700,000 433,800 0.2552 2.160 2.117 2.160 2.117 2.202 200,723 2.1612 0.00%
2014-11-25 0 0.255 0.250 0.255 0.250 0.255 340,000 86,300 0.2538 2.160 2.117 2.160 2.117 2.160 40,145 2.1497 2.00%
2014-11-24 0 0.250 0.250 0.255 0.250 0.265 1,560,000 397,000 0.2545 2.117 2.117 2.160 2.117 2.244 184,193 2.1554 -3.85%
2014-11-21 0 0.260 0.255 0.265 0.260 0.260 100,000 26,000 0.2600 2.202 2.160 2.244 2.202 2.202 11,807 2.2020 0.00%
2014-11-20 0 0.260 0.255 0.265 0.260 0.260 100,000 26,000 0.2600 2.202 2.160 2.244 2.202 2.202 11,807 2.2020 0.00%
2014-11-19 0 0.260 0.255 0.260 0.255 0.260 200,000 51,700 0.2585 2.202 2.160 2.202 2.160 2.202 23,614 2.1893 0.00%
2014-11-18 0 0.260 0.255 0.265 0.255 0.270 1,140,000 299,800 0.2630 2.202 2.160 2.244 2.160 2.287 134,602 2.2273 -1.89%
2014-11-17 0 0.265 0.255 0.265 0.250 0.265 540,000 136,800 0.2533 2.244 2.160 2.244 2.117 2.244 63,759 2.1456 3.92%
2014-11-14 0 0.255 0.255 0.260 0.255 0.255 100,000 25,500 0.2550 2.160 2.160 2.202 2.160 2.160 11,807 2.1597 -1.92%
2014-11-13 0 0.260 0.260 0.265 0.260 0.265 2,540,000 661,000 0.2602 2.202 2.202 2.244 2.202 2.244 299,904 2.2040 -1.89%
2014-11-12 0 0.265 0.265 0.270 0.255 0.270 1,500,000 397,200 0.2648 2.244 2.244 2.287 2.160 2.287 177,108 2.2427 6.00%
2014-11-11 0 0.250 0.250 0.260 0.250 0.260 540,000 138,100 0.2557 2.117 2.117 2.202 2.117 2.202 63,759 2.1660 -3.85%
2014-11-10 0 0.260 0.260 0.270 0.260 0.270 4,940,000 1,302,400 0.2636 2.202 2.202 2.287 2.202 2.287 583,277 2.2329 -3.70%
2014-11-07 0 0.270 0.270 0.275 0.270 0.280 2,960,000 816,000 0.2757 2.287 2.287 2.329 2.287 2.371 349,494 2.3348 -3.57%
2014-11-06 0 0.280 0.275 0.280 0.275 0.285 6,180,000 1,730,000 0.2799 2.371 2.329 2.371 2.329 2.414 729,687 2.3709 1.82%
2014-11-05 0 0.275 0.275 0.280 0.275 0.285 1,960,000 550,100 0.2807 2.329 2.329 2.371 2.329 2.414 231,422 2.3770 -1.79%
2014-11-04 0 0.280 0.275 0.280 0.275 0.285 1,840,000 514,500 0.2796 2.371 2.329 2.371 2.329 2.414 217,253 2.3682 1.82%
2014-11-03 0 0.275 0.270 0.275 0.270 0.275 640,000 173,900 0.2717 2.329 2.287 2.329 2.287 2.329 75,566 2.3013 0.00%
2014-10-31 0 0.275 0.270 0.280 0.270 0.275 940,000 258,300 0.2748 2.329 2.287 2.371 2.287 2.329 110,988 2.3273 -1.79%
2014-10-30 0 0.280 0.275 0.280 0.275 0.280 3,683,710 1,013,920 0.2752 2.371 2.329 2.371 2.329 2.371 434,944 2.3312 0.00%
2014-10-29 0 0.280 0.275 0.280 0.275 0.285 4,240,000 1,185,400 0.2796 2.371 2.329 2.371 2.329 2.414 500,627 2.3678 0.00%
2014-10-28 0 0.280 0.280 0.285 0.275 0.280 5,700,000 1,589,000 0.2788 2.371 2.371 2.414 2.329 2.371 673,012 2.3610 0.00%
2014-10-27 0 0.280 0.280 0.285 0.280 0.290 4,080,000 1,148,600 0.2815 2.371 2.371 2.414 2.371 2.456 481,735 2.3843 -3.45%
2014-10-24 0 0.290 0.285 0.290 0.285 0.300 10,980,000 3,142,100 0.2862 2.456 2.414 2.456 2.414 2.541 1,296,434 2.4236 0.00%
2014-10-23 0 0.290 0.290 0.295 0.280 0.295 9,640,000 2,763,100 0.2866 2.456 2.456 2.498 2.371 2.498 1,138,217 2.4276 -1.69%
2014-10-22 0 0.295 0.290 0.295 0.280 0.295 11,460,000 3,266,000 0.2850 2.498 2.456 2.498 2.371 2.498 1,353,108 2.4137 0.00%
2014-10-21 0 0.295 0.290 0.300 0.290 0.300 840,000 247,600 0.2948 2.498 2.456 2.541 2.456 2.541 99,181 2.4965 1.72%
2014-10-20 0 0.290 0.290 0.295 0.285 0.295 1,520,000 442,900 0.2914 2.456 2.456 2.498 2.414 2.498 179,470 2.4678 0.00%
2014-10-17 0 0.290 0.290 0.295 0.285 0.295 3,020,000 877,500 0.2906 2.456 2.456 2.498 2.414 2.498 356,578 2.4609 -3.33%
2014-10-16 0 0.300 0.300 0.305 0.290 0.305 5,430,000 1,624,350 0.2991 2.541 2.541 2.583 2.456 2.583 641,133 2.5336 0.00%
2014-10-15 0 0.300 0.290 0.300 0.290 0.310 13,700,000 4,170,700 0.3044 2.541 2.456 2.541 2.456 2.626 1,617,590 2.5783 -3.23%
2014-10-14 0 0.310 0.300 0.310 0.290 0.320 22,000,000 6,711,600 0.3051 2.626 2.541 2.626 2.456 2.710 2,597,590 2.5838 -1.59%
2014-10-13 0 0.315 0.310 0.315 0.290 0.315 36,020,000 10,177,300 0.2825 2.668 2.626 2.668 2.456 2.668 4,252,964 2.3930 6.78%
2014-10-10 0 0.295 0.290 0.295 0.275 0.295 5,820,000 1,676,100 0.2880 2.498 2.456 2.498 2.329 2.498 687,181 2.4391 1.72%
2014-10-09 0 0.290 0.280 0.290 0.280 0.305 34,442,858 10,057,271 0.2920 2.456 2.371 2.456 2.371 2.583 4,066,747 2.4731 -3.33%
2014-10-08 0 0.300 0.290 0.300 0.275 0.310 28,880,000 8,466,700 0.2932 2.541 2.456 2.541 2.329 2.626 3,409,928 2.4830 5.26%
2014-10-07 0 0.285 0.275 0.285 0.275 0.290 10,200,000 2,882,100 0.2826 2.414 2.329 2.414 2.329 2.456 1,204,337 2.3931 1.79%
2014-10-06 0 0.280 0.270 0.280 0.260 0.285 9,740,000 2,664,000 0.2735 2.371 2.287 2.371 2.202 2.414 1,150,024 2.3165 0.00%
2014-10-03 0 0.280 0.270 0.280 0.265 0.285 8,380,000 2,292,400 0.2736 2.371 2.287 2.371 2.244 2.414 989,446 2.3169 -3.45%
2014-09-30 0 0.290 0.280 0.295 0.229 0.340 59,620,000 17,152,820 0.2877 2.456 2.371 2.498 1.939 2.880 7,039,470 2.4367 27.19%
2014-09-29 0 0.228 0.228 0.232 0.228 0.240 3,320,000 776,860 0.2340 1.931 1.931 1.965 1.931 2.033 392,000 1.9818 -5.00%
2014-09-26 0 0.240 0.234 0.240 0.240 0.244 520,000 125,480 0.2413 2.033 1.982 2.033 2.033 2.067 61,398 2.0437 -2.83%
2014-09-25 0 0.247 0.241 0.247 0.230 0.250 2,960,000 711,400 0.2403 2.092 2.041 2.092 1.948 2.117 349,494 2.0355 7.39%
2014-09-24 0 0.230 0.229 0.234 0.229 0.230 1,800,000 413,120 0.2295 1.948 1.939 1.982 1.939 1.948 212,530 1.9438 0.00%
2014-09-23 0 0.230 0.230 0.235 0.229 0.230 1,720,000 395,440 0.2299 1.948 1.948 1.990 1.939 1.948 203,084 1.9472 0.44%
2014-09-22 0 0.229 0.227 0.229 0.211 0.232 3,940,000 903,480 0.2293 1.939 1.923 1.939 1.787 1.965 465,205 1.9421 -0.43%
2014-09-19 0 0.230 0.228 0.235 0.230 0.230 1,900,000 437,000 0.2300 1.948 1.931 1.990 1.948 1.948 224,337 1.9480 0.00%
2014-09-18 0 0.230 0.228 0.230 0.228 0.230 980,000 225,240 0.2298 1.948 1.931 1.948 1.931 1.948 115,711 1.9466 0.00%
2014-09-17 0 0.230 0.228 0.230 0.228 0.231 3,360,000 772,500 0.2299 1.948 1.931 1.948 1.931 1.956 396,723 1.9472 0.00%
2014-09-16 0 0.230 0.228 0.230 0.229 0.232 2,840,000 653,360 0.2301 1.948 1.931 1.948 1.939 1.965 335,325 1.9484 -2.54%
2014-09-15 0 0.236 0.236 0.237 0.235 0.236 320,000 75,320 0.2354 1.999 1.999 2.007 1.990 1.999 37,783 1.9935 -0.84%
2014-09-12 0 0.238 0.235 0.238 0.234 0.240 1,300,000 306,880 0.2361 2.016 1.990 2.016 1.982 2.033 153,494 1.9993 -0.83%
2014-09-11 0 0.240 0.235 0.242 0.240 0.240 200,000 48,000 0.2400 2.033 1.990 2.050 2.033 2.033 23,614 2.0327 0.00%
2014-09-10 0 0.240 0.236 0.240 0.237 0.241 300,000 71,800 0.2393 2.033 1.999 2.033 2.007 2.041 35,422 2.0270 0.00%
2014-09-08 0 0.240 0.240 0.243 0.240 0.245 520,000 125,780 0.2419 2.033 2.033 2.058 2.033 2.075 61,398 2.0486 -2.44%
2014-09-05 0 0.246 0.245 0.250 0.246 0.248 460,000 113,500 0.2467 2.083 2.075 2.117 2.083 2.100 54,313 2.0897 -0.81%
2014-09-04 0 0.248 0.246 0.250 0.244 0.248 1,180,000 291,380 0.2469 2.100 2.083 2.117 2.067 2.100 139,325 2.0914 0.81%
2014-09-03 0 0.246 0.246 0.248 0.242 0.250 680,000 167,660 0.2466 2.083 2.083 2.100 2.050 2.117 80,289 2.0882 -0.40%
2014-09-02 0 0.247 0.247 0.250 0.242 0.255 460,000 113,040 0.2457 2.092 2.092 2.117 2.050 2.160 54,313 2.0813 -3.14%
2014-09-01 0 0.255 0.249 0.260 0.240 0.255 4,580,000 1,142,380 0.2494 2.160 2.109 2.202 2.033 2.160 540,771 2.1125 4.08%
2014-08-29 0 0.245 0.238 0.245 0.239 0.245 1,620,000 395,660 0.2442 2.075 2.016 2.075 2.024 2.075 191,277 2.0685 0.41%
2014-08-28 0 0.244 0.237 0.244 - - 0 0 - 2.067 2.007 2.067 - - 0 - -0.41%
2014-08-27 0 0.245 0.242 0.247 0.235 0.245 2,140,000 515,480 0.2409 2.075 2.050 2.092 1.990 2.075 252,675 2.0401 1.66%
2014-08-26 0 0.241 0.237 0.242 0.235 0.241 2,220,000 529,160 0.2384 2.041 2.007 2.050 1.990 2.041 262,120 2.0188 0.42%
2014-08-25 0 0.240 0.238 0.243 0.240 0.242 120,000 28,840 0.2403 2.033 2.016 2.058 2.033 2.050 14,169 2.0355 -0.41%
2014-08-22 0 0.241 0.237 0.241 0.237 0.245 1,200,000 290,160 0.2418 2.041 2.007 2.041 2.007 2.075 141,687 2.0479 0.00%
2014-08-21 0 0.241 0.236 0.242 0.235 0.241 3,380,000 797,120 0.2358 2.041 1.999 2.050 1.990 2.041 399,084 1.9974 1.26%
2014-08-20 0 0.238 0.234 0.238 0.233 0.240 3,580,000 847,720 0.2368 2.016 1.982 2.016 1.973 2.033 422,699 2.0055 0.00%
2014-08-19 0 0.238 0.238 0.243 0.236 0.242 8,280,000 1,978,440 0.2389 2.016 2.016 2.058 1.999 2.050 977,639 2.0237 -0.83%
2014-08-18 0 0.240 0.237 0.240 0.236 0.240 1,000,000 237,340 0.2373 2.033 2.007 2.033 1.999 2.033 118,072 2.0101 0.00%
2014-08-15 0 0.240 0.238 0.245 0.234 0.243 840,000 201,900 0.2404 2.033 2.016 2.075 1.982 2.058 99,181 2.0357 -2.04%
2014-08-14 0 0.245 0.240 0.245 0.240 0.245 420,000 101,400 0.2414 2.075 2.033 2.075 2.033 2.075 49,590 2.0448 2.08%
2014-08-13 0 0.240 0.239 0.244 0.240 0.247 1,860,000 448,580 0.2412 2.033 2.024 2.067 2.033 2.092 219,614 2.0426 -2.44%
2014-08-12 0 0.246 0.240 0.247 0.246 0.248 540,000 133,540 0.2473 2.083 2.033 2.092 2.083 2.100 63,759 2.0944 0.41%
2014-08-11 0 0.245 0.241 0.246 - - 0 0 - 2.075 2.041 2.083 - - 0 - 0.00%
2014-08-08 0 0.245 0.245 0.247 0.240 0.248 12,020,000 2,953,180 0.2457 2.075 2.075 2.092 2.033 2.100 1,419,229 2.0808 -1.21%
2014-08-07 0 0.248 0.244 0.248 0.243 0.248 12,780,000 3,119,180 0.2441 2.100 2.067 2.100 2.058 2.100 1,508,964 2.0671 1.22%
2014-08-06 0 0.245 0.242 0.246 0.243 0.245 14,380,000 3,522,540 0.2450 2.075 2.050 2.083 2.058 2.075 1,697,880 2.0747 -1.21%
2014-08-05 0 0.248 0.245 0.248 0.244 0.248 11,520,000 2,832,720 0.2459 2.100 2.075 2.100 2.067 2.100 1,360,193 2.0826 -0.40%
2014-08-04 0 0.249 0.244 0.249 0.243 0.249 600,000 146,380 0.2440 2.109 2.067 2.109 2.058 2.109 70,843 2.0662 2.05%
2014-08-01 0 0.244 0.241 0.250 0.243 0.249 820,000 200,380 0.2444 2.067 2.041 2.117 2.058 2.109 96,819 2.0696 -1.61%
2014-07-31 0 0.248 0.247 0.250 0.248 0.255 900,000 224,940 0.2499 2.100 2.092 2.117 2.100 2.160 106,265 2.1168 -2.75%
2014-07-30 0 0.255 0.255 0.265 0.255 0.265 1,060,000 278,000 0.2623 2.160 2.160 2.244 2.160 2.244 125,157 2.2212 -5.56%
2014-07-29 0 0.270 0.250 0.270 0.250 0.270 1,240,000 318,800 0.2571 2.287 2.117 2.287 2.117 2.287 146,410 2.1775 8.43%
2014-07-28 0 0.249 0.245 0.249 0.244 0.250 620,000 152,640 0.2462 2.109 2.075 2.109 2.067 2.117 73,205 2.0851 -0.40%
2014-07-25 0 0.250 0.249 0.255 0.249 0.260 5,060,000 1,302,460 0.2574 2.117 2.109 2.160 2.109 2.202 597,446 2.1800 -1.96%
2014-07-24 0 0.255 0.245 0.260 0.243 0.255 2,400,000 593,000 0.2471 2.160 2.075 2.202 2.058 2.160 283,373 2.0926 2.82%
2014-07-23 0 0.248 0.248 0.255 0.248 0.255 1,680,000 425,400 0.2532 2.100 2.100 2.160 2.100 2.160 198,361 2.1446 1.64%
2014-07-22 0 0.244 0.239 0.245 0.230 0.244 4,920,000 1,153,660 0.2345 2.067 2.024 2.075 1.948 2.067 580,916 1.9859 1.67%
2014-07-21 0 0.240 0.240 0.245 0.240 0.243 600,000 144,720 0.2412 2.033 2.033 2.075 2.033 2.058 70,843 2.0428 -5.88%
2014-07-18 0 0.255 0.245 0.255 - - 0 0 - 2.160 2.075 2.160 - - 0 - -1.92%
2014-07-17 0 0.260 0.246 0.260 0.260 0.260 20,000 5,200 0.2600 2.202 2.083 2.202 2.202 2.202 2,361 2.2020 4.84%
2014-07-16 0 0.248 0.248 0.255 0.248 0.250 380,000 94,880 0.2497 2.100 2.100 2.160 2.100 2.117 44,867 2.1147 -0.80%
2014-07-15 0 0.250 0.250 0.255 0.243 0.260 2,160,000 540,960 0.2504 2.117 2.117 2.160 2.058 2.202 255,036 2.1211 -3.85%
2014-07-14 0 0.260 0.250 0.260 0.250 0.260 3,280,000 835,000 0.2546 2.202 2.117 2.202 2.117 2.202 387,277 2.1561 0.00%
2014-07-11 0 0.260 0.248 0.260 0.243 0.260 4,120,000 1,037,200 0.2517 2.202 2.100 2.202 2.058 2.202 486,458 2.1321 6.56%
2014-07-10 0 0.244 0.240 0.247 - - 80,000 19,760 0.2470 2.067 2.033 2.092 - - 9,446 2.0919 0.00%
2014-07-09 0 0.244 0.238 0.244 0.236 0.244 440,000 106,240 0.2415 2.067 2.016 2.067 1.999 2.067 51,952 2.0450 0.83%
2014-07-08 0 0.242 0.241 0.242 0.242 0.244 1,480,000 359,820 0.2431 2.050 2.041 2.050 2.050 2.067 174,747 2.0591 -0.41%
2014-07-07 0 0.243 0.241 0.243 0.240 0.246 840,000 203,760 0.2426 2.058 2.041 2.058 2.033 2.083 99,181 2.0544 -1.22%
2014-07-04 0 0.246 0.246 0.248 0.243 0.249 1,240,000 306,140 0.2469 2.083 2.083 2.100 2.058 2.109 146,410 2.0910 -0.81%
2014-07-03 0 0.248 0.243 0.248 0.243 0.249 320,000 79,400 0.2481 2.100 2.058 2.100 2.058 2.109 37,783 2.1015 2.06%
2014-07-02 0 0.243 0.241 0.243 0.241 0.244 760,000 184,480 0.2427 2.058 2.041 2.058 2.041 2.067 89,735 2.0558 -0.41%
2014-06-30 0 0.244 0.244 0.250 0.244 0.250 460,000 113,660 0.2471 2.067 2.067 2.117 2.067 2.117 54,313 2.0927 -2.40%
2014-06-27 0 0.250 0.248 0.250 0.250 0.250 600,000 150,000 0.2500 2.117 2.100 2.117 2.117 2.117 70,843 2.1173 0.00%
2014-06-26 0 0.250 0.244 0.250 - - 0 0 - 2.117 2.067 2.117 - - 0 - 0.00%
2014-06-25 0 0.250 0.244 0.250 0.242 0.250 120,000 29,680 0.2473 2.117 2.067 2.117 2.050 2.117 14,169 2.0948 0.00%
2014-06-24 0 0.250 0.242 0.250 0.247 0.250 180,000 44,760 0.2487 2.117 2.050 2.117 2.092 2.117 21,253 2.1061 1.21%
2014-06-23 0 0.247 0.246 0.250 0.247 0.255 2,420,000 607,600 0.2511 2.092 2.083 2.117 2.092 2.160 285,735 2.1264 0.82%
2014-06-20 0 0.245 0.242 0.250 0.241 0.248 1,080,000 263,700 0.2442 2.075 2.050 2.117 2.041 2.100 127,518 2.0679 -2.00%
2014-06-19 0 0.250 0.247 0.250 0.250 0.250 720,000 180,000 0.2500 2.117 2.092 2.117 2.117 2.117 85,012 2.1173 -1.96%
2014-06-18 0 0.255 0.250 0.255 0.250 0.255 1,320,000 331,600 0.2512 2.160 2.117 2.160 2.117 2.160 155,855 2.1276 0.00%
2014-06-17 0 0.255 0.250 0.260 0.250 0.255 260,000 65,500 0.2519 2.160 2.117 2.202 2.117 2.160 30,699 2.1336 2.00%
2014-06-16 0 0.250 0.250 0.255 0.250 0.255 700,000 177,900 0.2541 2.117 2.117 2.160 2.117 2.160 82,651 2.1524 -1.96%
2014-06-13 0 0.255 0.255 0.260 0.255 0.290 5,220,000 1,397,100 0.2676 2.160 2.160 2.202 2.160 2.456 616,337 2.2668 2.82%
2014-06-12 0 0.248 0.245 0.248 0.245 0.250 80,000 19,900 0.2488 2.100 2.075 2.100 2.075 2.117 9,446 2.1068 -0.80%
2014-06-11 0 0.250 0.248 0.250 0.250 0.250 740,000 185,000 0.2500 2.117 2.100 2.117 2.117 2.117 87,373 2.1173 0.00%
2014-06-10 0 0.250 0.244 0.250 0.250 0.250 300,000 75,000 0.2500 2.117 2.067 2.117 2.117 2.117 35,422 2.1173 0.40%
2014-06-09 0 0.249 0.248 0.250 0.240 0.249 2,180,000 541,200 0.2483 2.109 2.100 2.117 2.033 2.109 257,398 2.1026 1.63%
2014-06-06 0 0.245 0.242 0.250 0.245 0.245 300,000 73,500 0.2450 2.075 2.050 2.117 2.075 2.075 35,422 2.0750 -1.21%
2014-06-05 0 0.248 0.241 0.248 - - 0 0 - 2.100 2.041 2.100 - - 0 - 0.00%
2014-06-04 0 0.248 0.242 0.248 - - 0 0 - 2.100 2.050 2.100 - - 0 - 0.00%
2014-06-03 0 0.248 0.243 0.250 - - 0 0 - 2.100 2.058 2.117 - - 0 - 0.00%
2014-05-30 0 0.248 0.244 0.248 - - 0 0 - 2.100 2.067 2.100 - - 0 - 0.00%
2014-05-29 0 0.248 0.245 0.250 - - 0 0 - 2.100 2.075 2.117 - - 0 - 0.00%
2014-05-28 0 0.248 0.244 0.250 - - 0 0 - 2.100 2.067 2.117 - - 0 - 0.00%
2014-05-27 0 0.248 0.246 0.250 0.248 0.248 100,000 24,800 0.2480 2.100 2.083 2.117 2.100 2.100 11,807 2.1004 -0.80%
2014-05-26 0 0.250 0.248 0.255 0.250 0.250 120,000 30,000 0.2500 2.117 2.100 2.160 2.117 2.117 14,169 2.1173 0.00%
2014-05-23 0 0.250 0.250 0.255 0.248 0.250 100,000 24,940 0.2494 2.117 2.117 2.160 2.100 2.117 11,807 2.1123 0.40%
2014-05-22 0 0.249 0.248 0.249 0.250 0.250 420,000 105,000 0.2500 2.109 2.100 2.109 2.117 2.117 49,590 2.1173 -0.40%
2014-05-21 0 0.250 0.248 0.250 0.248 0.250 220,000 54,960 0.2498 2.117 2.100 2.117 2.100 2.117 25,976 2.1158 0.00%
2014-05-20 0 0.250 0.250 0.255 0.250 0.250 60,000 15,000 0.2500 2.117 2.117 2.160 2.117 2.117 7,084 2.1173 -1.96%
2014-05-19 0 0.255 0.250 0.255 0.248 0.255 320,000 80,340 0.2511 2.160 2.117 2.160 2.100 2.160 37,783 2.1263 2.00%
2014-05-16 0 0.250 0.248 0.250 0.250 0.250 8,560,000 2,140,000 0.2500 2.117 2.100 2.117 2.117 2.117 1,010,699 2.1173 0.00%
2014-05-15 0 0.250 0.250 0.255 0.250 0.250 60,000 15,000 0.2500 2.117 2.117 2.160 2.117 2.117 7,084 2.1173 -1.96%
2014-05-14 0 0.255 0.250 0.260 0.255 0.255 200,000 51,000 0.2550 2.160 2.117 2.202 2.160 2.160 23,614 2.1597 0.00%
2014-05-13 0 0.255 0.255 0.260 0.250 0.260 700,000 177,500 0.2536 2.160 2.160 2.202 2.117 2.202 82,651 2.1476 0.00%
2014-05-12 0 0.255 0.255 0.260 0.250 0.255 920,000 230,600 0.2507 2.160 2.160 2.202 2.117 2.160 108,627 2.1229 2.00%
2014-05-09 0 0.250 0.250 0.255 0.250 0.250 60,000 15,000 0.2500 2.117 2.117 2.160 2.117 2.117 7,084 2.1173 -1.96%
2014-05-08 0 0.255 0.250 0.260 0.250 0.255 1,160,000 293,300 0.2528 2.160 2.117 2.202 2.117 2.160 136,964 2.1414 0.00%
2014-05-07 0 0.255 0.250 0.260 0.255 0.255 160,000 40,800 0.2550 2.160 2.117 2.202 2.160 2.160 18,892 2.1597 -1.92%
2014-05-05 0 0.260 0.260 0.265 0.255 0.260 120,000 30,900 0.2575 2.202 2.202 2.244 2.160 2.202 14,169 2.1809 0.00%
2014-05-02 0 0.260 0.255 0.260 - - 0 0 - 2.202 2.160 2.202 - - 0 - -1.89%
2014-04-30 0 0.265 0.260 0.265 0.260 0.265 80,000 20,900 0.2613 2.244 2.202 2.244 2.202 2.244 9,446 2.2126 0.00%
2014-04-29 0 0.265 0.255 0.265 0.260 0.265 280,000 73,200 0.2614 2.244 2.160 2.244 2.202 2.244 33,060 2.2141 0.00%
2014-04-28 0 0.265 0.260 0.265 0.265 0.265 620,000 164,300 0.2650 2.244 2.202 2.244 2.244 2.244 73,205 2.2444 -3.64%
2014-04-25 0 0.275 0.265 0.280 0.265 0.275 240,000 65,800 0.2742 2.329 2.244 2.371 2.244 2.329 28,337 2.3220 0.00%
2014-04-24 0 0.275 0.275 0.280 0.275 0.275 60,000 16,500 0.2750 2.329 2.329 2.371 2.329 2.329 7,084 2.3291 0.00%
2014-04-23 0 0.275 0.275 0.280 0.275 0.275 160,000 44,000 0.2750 2.329 2.329 2.371 2.329 2.329 18,892 2.3291 -1.79%
2014-04-22 0 0.280 0.275 0.280 0.275 0.280 340,000 94,200 0.2771 2.371 2.329 2.371 2.329 2.371 40,145 2.3465 1.82%
2014-04-17 0 0.275 0.270 0.275 - - 0 0 - 2.329 2.287 2.329 - - 0 - 0.00%
2014-04-16 0 0.275 0.270 0.275 - - 0 0 - 2.329 2.287 2.329 - - 0 - 0.00%
2014-04-15 0 0.275 0.270 0.280 0.275 0.290 980,000 278,200 0.2839 2.329 2.287 2.371 2.329 2.456 115,711 2.4043 -3.51%
2014-04-14 0 0.285 0.280 0.290 0.280 0.290 620,000 175,700 0.2834 2.414 2.371 2.456 2.371 2.456 73,205 2.4001 0.00%
2014-04-11 0 0.285 0.270 0.285 0.270 0.285 880,000 246,900 0.2806 2.414 2.287 2.414 2.287 2.414 103,904 2.3762 1.79%
2014-04-10 0 0.280 0.275 0.285 0.280 0.290 800,000 225,300 0.2816 2.371 2.329 2.414 2.371 2.456 94,458 2.3852 -1.75%
2014-04-09 0 0.285 0.280 0.290 0.280 0.285 1,040,000 295,700 0.2843 2.414 2.371 2.456 2.371 2.414 122,795 2.4081 0.00%
2014-04-08 0 0.285 0.275 0.290 0.280 0.285 780,000 220,900 0.2832 2.414 2.329 2.456 2.371 2.414 92,096 2.3986 0.00%
2014-04-07 0 0.285 0.280 0.290 0.285 0.285 440,000 125,400 0.2850 2.414 2.371 2.456 2.414 2.414 51,952 2.4138 0.00%
2014-04-04 0 0.285 0.280 0.290 0.280 0.290 720,000 208,500 0.2896 2.414 2.371 2.456 2.371 2.456 85,012 2.4526 -3.39%
2014-04-03 0 0.295 0.290 0.300 0.290 0.295 1,040,000 304,900 0.2932 2.498 2.456 2.541 2.456 2.498 122,795 2.4830 1.72%
2014-04-02 0 0.290 0.285 0.290 0.290 0.300 4,380,000 1,289,000 0.2943 2.456 2.414 2.456 2.456 2.541 517,157 2.4925 0.00%
2014-04-01 0 0.290 0.290 0.295 0.290 0.300 3,300,000 981,800 0.2975 2.456 2.456 2.498 2.456 2.541 389,639 2.5198 -3.33%
2014-03-31 0 0.300 0.300 0.305 0.295 0.300 5,040,000 1,497,200 0.2971 2.541 2.541 2.583 2.498 2.541 595,084 2.5159 1.69%
2014-03-28 0 0.295 0.290 0.295 0.275 0.295 3,620,000 1,037,900 0.2867 2.498 2.456 2.498 2.329 2.498 427,422 2.4283 7.27%
2014-03-27 0 0.275 0.270 0.275 0.260 0.280 5,840,000 1,558,100 0.2668 2.329 2.287 2.329 2.202 2.371 689,542 2.2596 3.77%
2014-03-26 0 0.265 0.255 0.270 0.255 0.270 4,380,000 1,142,800 0.2609 2.244 2.160 2.287 2.160 2.287 517,157 2.2098 1.92%
2014-03-25 0 0.260 0.260 0.265 0.260 0.265 660,000 172,600 0.2615 2.202 2.202 2.244 2.202 2.244 77,928 2.2149 -1.89%
2014-03-24 0 0.265 0.260 0.265 0.265 0.265 300,000 78,500 0.2617 2.244 2.202 2.244 2.244 2.244 35,422 2.2162 1.92%
2014-03-21 0 0.260 0.255 0.265 0.255 0.260 720,000 185,600 0.2578 2.202 2.160 2.244 2.160 2.202 85,012 2.1832 0.00%
2014-03-20 0 0.260 0.255 0.265 0.255 0.260 560,000 144,700 0.2584 2.202 2.160 2.244 2.160 2.202 66,120 2.1884 1.96%
2014-03-19 0 0.255 0.255 0.265 0.255 0.260 680,000 174,700 0.2569 2.160 2.160 2.244 2.160 2.202 80,289 2.1759 -1.92%
2014-03-18 0 0.260 0.260 0.265 0.260 0.265 540,000 141,900 0.2628 2.202 2.202 2.244 2.202 2.244 63,759 2.2256 0.00%
2014-03-17 0 0.260 0.260 0.265 0.250 0.260 480,000 123,700 0.2577 2.202 2.202 2.244 2.117 2.202 56,675 2.1826 0.00%
2014-03-14 0 0.260 0.260 0.265 0.239 0.260 9,920,000 2,498,180 0.2518 2.202 2.202 2.244 2.024 2.202 1,171,277 2.1329 -1.89%
2014-03-13 0 0.265 0.260 0.270 0.260 0.265 560,000 146,400 0.2614 2.244 2.202 2.287 2.202 2.244 66,120 2.2141 0.00%
2014-03-12 0 0.265 0.260 0.265 0.255 0.270 1,780,000 468,200 0.2630 2.244 2.202 2.244 2.160 2.287 210,169 2.2277 -1.85%
2014-03-11 0 0.270 0.270 0.275 0.270 0.270 100,000 27,000 0.2700 2.287 2.287 2.329 2.287 2.287 11,807 2.2867 -1.82%
2014-03-10 0 0.275 0.265 0.275 0.270 0.275 840,000 226,900 0.2701 2.329 2.244 2.329 2.287 2.329 99,181 2.2877 0.00%
2014-03-07 0 0.275 0.270 0.275 0.275 0.280 1,140,000 314,800 0.2761 2.329 2.287 2.329 2.329 2.371 134,602 2.3387 0.00%
2014-03-06 0 0.275 0.270 0.275 0.270 0.275 1,900,000 513,600 0.2703 2.329 2.287 2.329 2.287 2.329 224,337 2.2894 0.00%
2014-03-05 0 0.275 0.270 0.275 0.260 0.285 4,820,000 1,309,000 0.2716 2.329 2.287 2.329 2.202 2.414 569,108 2.3001 -3.51%
2014-03-04 0 0.285 0.280 0.285 0.275 0.285 2,360,000 660,400 0.2798 2.414 2.371 2.414 2.329 2.414 278,651 2.3700 1.79%
2014-03-03 0 0.280 0.280 0.285 0.280 0.285 2,560,000 717,400 0.2802 2.371 2.371 2.414 2.371 2.414 302,265 2.3734 -1.75%
2014-02-28 0 0.285 0.285 0.290 0.280 0.290 3,390,000 955,500 0.2819 2.414 2.414 2.456 2.371 2.456 400,265 2.3872 -1.72%
2014-02-27 0 0.290 0.290 0.295 0.285 0.300 2,280,000 675,400 0.2962 2.456 2.456 2.498 2.414 2.541 269,205 2.5089 1.75%
2014-02-26 0 0.285 0.280 0.290 0.280 0.295 1,720,000 490,500 0.2852 2.414 2.371 2.456 2.371 2.498 203,084 2.4153 -5.00%
2014-02-25 0 0.300 0.295 0.300 0.280 0.300 1,920,000 560,700 0.2920 2.541 2.498 2.541 2.371 2.541 226,699 2.4733 7.14%
2014-02-24 0 0.280 0.280 0.285 0.280 0.285 240,000 67,800 0.2825 2.371 2.371 2.414 2.371 2.414 28,337 2.3926 -1.75%
2014-02-21 0 0.285 0.285 0.290 0.285 0.285 620,000 176,700 0.2850 2.414 2.414 2.456 2.414 2.414 73,205 2.4138 0.00%
2014-02-20 0 0.285 0.285 0.290 0.285 0.285 200,000 57,000 0.2850 2.414 2.414 2.456 2.414 2.414 23,614 2.4138 0.00%
2014-02-19 0 0.285 0.285 0.290 0.285 0.285 100,000 28,500 0.2850 2.414 2.414 2.456 2.414 2.414 11,807 2.4138 -1.72%
2014-02-18 0 0.290 0.285 0.290 0.285 0.295 1,080,000 313,300 0.2901 2.456 2.414 2.456 2.414 2.498 127,518 2.4569 1.75%
2014-02-17 0 0.285 0.285 0.290 0.285 0.285 200,000 57,300 0.2865 2.414 2.414 2.456 2.414 2.414 23,614 2.4265 0.00%
2014-02-14 0 0.285 0.285 0.295 0.285 0.290 1,060,000 304,300 0.2871 2.414 2.414 2.498 2.414 2.456 125,157 2.4314 0.00%
2014-02-13 0 0.285 0.285 0.290 0.285 0.290 700,000 200,400 0.2863 2.414 2.414 2.456 2.414 2.456 82,651 2.4247 -3.39%
2014-02-12 0 0.295 0.285 0.295 0.280 0.300 2,660,000 766,900 0.2883 2.498 2.414 2.498 2.371 2.541 314,072 2.4418 5.36%
2014-02-11 0 0.280 0.280 0.285 0.280 0.285 760,000 214,100 0.2817 2.371 2.371 2.414 2.371 2.414 89,735 2.3859 -1.75%
2014-02-10 0 0.285 0.285 0.290 0.280 0.285 700,000 198,500 0.2836 2.414 2.414 2.456 2.371 2.414 82,651 2.4017 0.00%
2014-02-07 0 0.285 0.285 0.290 0.285 0.285 600,000 171,000 0.2850 2.414 2.414 2.456 2.414 2.414 70,843 2.4138 -1.72%
2014-02-06 0 0.290 0.285 0.290 0.285 0.295 500,000 143,600 0.2872 2.456 2.414 2.456 2.414 2.498 59,036 2.4324 0.00%
2014-02-05 0 0.290 0.285 0.290 0.285 0.290 740,000 211,900 0.2864 2.456 2.414 2.456 2.414 2.456 87,373 2.4252 1.75%
2014-02-04 0 0.285 0.285 0.300 0.280 0.285 120,000 34,000 0.2833 2.414 2.414 2.541 2.371 2.414 14,169 2.3997 0.00%
2014-01-30 0 0.285 0.285 0.295 0.285 0.285 100,000 28,500 0.2850 2.414 2.414 2.498 2.414 2.414 11,807 2.4138 -3.39%
2014-01-29 0 0.295 0.285 0.295 0.285 0.295 980,000 283,700 0.2895 2.498 2.414 2.498 2.414 2.498 115,711 2.4518 1.72%
2014-01-28 0 0.290 0.290 0.295 0.285 0.290 620,000 177,700 0.2866 2.456 2.456 2.498 2.414 2.456 73,205 2.4274 0.00%
2014-01-27 0 0.290 0.290 0.295 0.285 0.290 2,120,000 609,500 0.2875 2.456 2.456 2.498 2.414 2.456 250,313 2.4349 0.00%
2014-01-24 0 0.290 0.290 0.295 0.290 0.295 660,000 191,500 0.2902 2.456 2.456 2.498 2.456 2.498 77,928 2.4574 0.00%
2014-01-23 0 0.290 0.290 0.295 0.290 0.300 1,900,000 552,100 0.2906 2.456 2.456 2.498 2.456 2.541 224,337 2.4610 -3.33%
2014-01-22 0 0.300 0.290 0.300 0.285 0.300 1,660,000 490,000 0.2952 2.541 2.456 2.541 2.414 2.541 196,000 2.5000 1.69%
2014-01-21 0 0.295 0.290 0.295 0.295 0.300 1,360,000 404,400 0.2974 2.498 2.456 2.498 2.498 2.541 160,578 2.5184 0.00%
2014-01-20 0 0.295 0.290 0.300 0.290 0.295 2,060,000 599,100 0.2908 2.498 2.456 2.541 2.456 2.498 243,229 2.4631 -1.67%
2014-01-17 0 0.300 0.290 0.305 0.290 0.300 2,080,000 605,500 0.2911 2.541 2.456 2.583 2.456 2.541 245,590 2.4655 0.00%
2014-01-16 0 0.300 0.300 0.305 0.300 0.310 360,000 109,200 0.3033 2.541 2.541 2.583 2.541 2.626 42,506 2.5690 0.00%
2014-01-15 0 0.300 0.300 0.305 0.300 0.315 4,460,000 1,357,800 0.3044 2.541 2.541 2.583 2.541 2.668 526,602 2.5784 -4.76%
2014-01-14 0 0.315 0.305 0.315 0.305 0.315 1,380,000 425,600 0.3084 2.668 2.583 2.668 2.583 2.668 162,940 2.6120 -1.56%
2014-01-13 0 0.320 0.310 0.320 0.295 0.320 6,780,000 2,114,200 0.3118 2.710 2.626 2.710 2.498 2.710 800,530 2.6410 6.67%
2014-01-10 0 0.300 0.295 0.300 0.295 0.300 660,000 195,900 0.2968 2.541 2.498 2.541 2.498 2.541 77,928 2.5139 0.00%
2014-01-09 0 0.300 0.290 0.300 0.295 0.300 1,280,000 380,400 0.2972 2.541 2.456 2.541 2.498 2.541 151,133 2.5170 0.00%
2014-01-08 0 0.300 0.290 0.300 0.290 0.300 2,940,000 874,000 0.2973 2.541 2.456 2.541 2.456 2.541 347,133 2.5178 3.45%
2014-01-07 0 0.290 0.285 0.295 0.285 0.290 1,040,000 300,000 0.2885 2.456 2.414 2.498 2.414 2.456 122,795 2.4431 0.00%
2014-01-06 0 0.290 0.285 0.290 0.280 0.290 1,460,000 418,600 0.2867 2.456 2.414 2.456 2.371 2.456 172,386 2.4283 -1.69%
2014-01-03 0 0.295 0.290 0.295 0.285 0.300 1,660,000 483,400 0.2912 2.498 2.456 2.498 2.414 2.541 196,000 2.4663 -1.67%
2014-01-02 0 0.300 0.295 0.300 0.295 0.305 1,540,000 460,300 0.2989 2.541 2.498 2.541 2.498 2.583 181,831 2.5315 3.45%
2013-12-31 0 0.290 0.285 0.295 0.290 0.295 2,200,000 648,000 0.2945 2.456 2.414 2.498 2.456 2.498 259,759 2.4946 -1.69%
2013-12-30 0 0.295 0.290 0.295 0.280 0.300 3,800,000 1,101,100 0.2898 2.498 2.456 2.498 2.371 2.541 448,675 2.4541 3.51%
2013-12-27 0 0.285 0.275 0.285 0.270 0.285 1,680,000 464,100 0.2763 2.414 2.329 2.414 2.287 2.414 198,361 2.3397 5.56%
2013-12-24 0 0.270 0.270 0.275 0.270 0.275 820,000 224,700 0.2740 2.287 2.287 2.329 2.287 2.329 96,819 2.3208 -1.82%
2013-12-23 0 0.275 0.270 0.280 0.275 0.275 100,000 27,500 0.2750 2.329 2.287 2.371 2.329 2.329 11,807 2.3291 1.85%
2013-12-20 0 0.270 0.270 0.280 0.270 0.270 200,000 54,000 0.2700 2.287 2.287 2.371 2.287 2.287 23,614 2.2867 -1.82%
2013-12-19 0 0.275 0.275 0.285 0.275 0.285 380,000 106,100 0.2792 2.329 2.329 2.414 2.329 2.414 44,867 2.3647 -1.79%
2013-12-18 0 0.280 0.280 0.285 0.275 0.280 3,320,000 929,500 0.2800 2.371 2.371 2.414 2.329 2.371 392,000 2.3712 -1.75%
2013-12-17 0 0.285 0.285 0.290 0.285 0.290 160,000 45,700 0.2856 2.414 2.414 2.456 2.414 2.456 18,892 2.4191 -1.72%
2013-12-16 0 0.290 0.285 0.290 0.285 0.295 740,000 212,600 0.2873 2.456 2.414 2.456 2.414 2.498 87,373 2.4332 -1.69%
2013-12-13 0 0.295 0.290 0.295 0.280 0.295 4,360,000 1,248,700 0.2864 2.498 2.456 2.498 2.371 2.498 514,795 2.4256 3.51%
2013-12-12 0 0.285 0.280 0.285 0.285 0.285 540,000 153,900 0.2850 2.414 2.371 2.414 2.414 2.414 63,759 2.4138 0.00%
2013-12-11 0 0.285 0.280 0.290 0.280 0.290 960,000 273,200 0.2846 2.414 2.371 2.456 2.371 2.456 113,349 2.4102 -1.72%
2013-12-10 0 0.290 0.280 0.290 0.275 0.290 3,040,000 858,600 0.2824 2.456 2.371 2.456 2.329 2.456 358,940 2.3920 1.75%
2013-12-09 0 0.285 0.280 0.285 0.285 0.290 1,020,000 290,800 0.2851 2.414 2.371 2.414 2.414 2.456 120,434 2.4146 0.00%
2013-12-06 0 0.285 0.280 0.290 0.280 0.285 1,780,000 503,800 0.2830 2.414 2.371 2.456 2.371 2.414 210,169 2.3971 0.00%
2013-12-05 0 0.285 0.285 0.290 0.285 0.285 460,000 131,100 0.2850 2.414 2.414 2.456 2.414 2.414 54,313 2.4138 0.00%
2013-12-04 0 0.285 0.285 0.290 0.280 0.295 3,980,000 1,143,800 0.2874 2.414 2.414 2.456 2.371 2.498 469,928 2.4340 -3.39%
2013-12-03 0 0.295 0.290 0.295 0.290 0.295 1,300,000 379,200 0.2917 2.498 2.456 2.498 2.456 2.498 153,494 2.4705 1.72%
2013-12-02 0 0.290 0.290 0.295 0.290 0.295 680,000 199,200 0.2929 2.456 2.456 2.498 2.456 2.498 80,289 2.4810 -1.69%
2013-11-29 0 0.295 0.295 0.300 0.295 0.300 2,380,000 703,200 0.2955 2.498 2.498 2.541 2.498 2.541 281,012 2.5024 -1.67%
2013-11-28 0 0.300 0.295 0.300 0.295 0.300 660,000 195,500 0.2962 2.541 2.498 2.541 2.498 2.541 77,928 2.5087 1.69%
2013-11-27 0 0.295 0.295 0.300 0.295 0.300 600,000 177,200 0.2953 2.498 2.498 2.541 2.498 2.541 70,843 2.5013 0.00%
2013-11-26 0 0.295 0.295 0.300 0.295 0.295 300,000 88,500 0.2950 2.498 2.498 2.541 2.498 2.498 35,422 2.4985 0.00%
2013-11-25 0 0.295 0.295 0.305 0.295 0.300 540,000 160,800 0.2978 2.498 2.498 2.583 2.498 2.541 63,759 2.5220 0.00%
2013-11-22 0 0.295 0.290 0.295 0.290 0.295 3,580,000 1,041,900 0.2910 2.498 2.456 2.498 2.456 2.498 422,699 2.4649 1.72%
2013-11-21 0 0.290 0.290 0.300 0.290 0.295 200,000 58,500 0.2925 2.456 2.456 2.541 2.456 2.498 23,614 2.4773 -1.69%
2013-11-20 0 0.295 0.295 0.300 0.295 0.295 280,000 82,600 0.2950 2.498 2.498 2.541 2.498 2.498 33,060 2.4985 1.72%
2013-11-19 0 0.290 0.290 0.295 0.290 0.295 220,000 64,100 0.2914 2.456 2.456 2.498 2.456 2.498 25,976 2.4677 0.00%
2013-11-18 0 0.290 0.290 0.295 0.290 0.295 700,000 206,400 0.2949 2.456 2.456 2.498 2.456 2.498 82,651 2.4973 -1.69%
2013-11-15 0 0.295 0.295 0.300 0.295 0.320 8,180,000 2,500,200 0.3056 2.498 2.498 2.541 2.498 2.710 965,831 2.5887 1.72%
2013-11-14 0 0.290 0.285 0.295 0.290 0.290 100,000 29,000 0.2900 2.456 2.414 2.498 2.456 2.456 11,807 2.4561 -1.69%
2013-11-13 0 0.295 0.290 0.300 0.280 0.295 1,080,000 314,600 0.2913 2.498 2.456 2.541 2.371 2.498 127,518 2.4671 1.72%
2013-11-12 0 0.290 0.290 0.295 0.290 0.290 3,300,000 957,000 0.2900 2.456 2.456 2.498 2.456 2.456 389,639 2.4561 0.00%
2013-11-11 0 0.290 0.290 0.295 0.290 0.290 200,000 58,000 0.2900 2.456 2.456 2.498 2.456 2.456 23,614 2.4561 0.00%
2013-11-08 0 0.290 0.290 0.295 0.290 0.290 400,000 116,000 0.2900 2.456 2.456 2.498 2.456 2.456 47,229 2.4561 -1.69%
2013-11-07 0 0.295 0.290 0.295 0.290 0.295 360,000 105,600 0.2933 2.498 2.456 2.498 2.456 2.498 42,506 2.4844 0.00%
2013-11-06 0 0.295 0.290 0.295 0.295 0.295 380,000 112,100 0.2950 2.498 2.456 2.498 2.498 2.498 44,867 2.4985 0.00%
2013-11-05 0 0.295 0.295 0.300 0.295 0.300 440,000 130,500 0.2966 2.498 2.498 2.541 2.498 2.541 51,952 2.5119 -1.67%
2013-11-04 0 0.300 0.295 0.300 0.295 0.300 540,000 159,800 0.2959 2.541 2.498 2.541 2.498 2.541 63,759 2.5063 1.69%
2013-11-01 0 0.295 0.295 0.300 0.290 0.310 700,000 209,400 0.2991 2.498 2.498 2.541 2.456 2.626 82,651 2.5336 0.00%
2013-10-31 0 0.295 0.295 0.305 0.295 0.305 140,000 41,700 0.2979 2.498 2.498 2.583 2.498 2.583 16,530 2.5227 0.00%
2013-10-30 0 0.295 0.290 0.300 0.295 0.300 980,000 293,200 0.2992 2.498 2.456 2.541 2.498 2.541 115,711 2.5339 0.00%
2013-10-29 0 0.295 0.295 0.300 0.290 0.295 500,000 147,000 0.2940 2.498 2.498 2.541 2.456 2.498 59,036 2.4900 0.00%
2013-10-28 0 0.295 0.295 0.300 0.295 0.295 100,000 29,500 0.2950 2.498 2.498 2.541 2.498 2.498 11,807 2.4985 0.00%
2013-10-25 0 0.295 0.295 0.300 0.295 0.295 180,000 53,100 0.2950 2.498 2.498 2.541 2.498 2.498 21,253 2.4985 0.00%
2013-10-24 0 0.295 0.295 0.300 0.295 0.295 320,000 94,400 0.2950 2.498 2.498 2.541 2.498 2.498 37,783 2.4985 0.00%
2013-10-23 0 0.295 0.295 0.300 0.295 0.295 300,000 88,500 0.2950 2.498 2.498 2.541 2.498 2.498 35,422 2.4985 0.00%
2013-10-22 0 0.295 0.295 0.300 0.290 0.305 3,420,000 1,001,400 0.2928 2.498 2.498 2.541 2.456 2.583 403,807 2.4799 -4.84%
2013-10-21 0 0.310 0.295 0.310 0.295 0.310 560,000 168,800 0.3014 2.626 2.498 2.626 2.498 2.626 66,120 2.5529 3.33%
2013-10-18 0 0.300 0.300 0.305 0.300 0.340 5,680,000 1,777,200 0.3129 2.541 2.541 2.583 2.541 2.880 670,651 2.6500 1.69%
2013-10-17 0 0.295 0.295 0.300 0.290 0.305 800,000 236,500 0.2956 2.498 2.498 2.541 2.456 2.583 94,458 2.5038 1.72%
2013-10-16 0 0.290 0.290 0.300 0.290 0.295 460,000 134,400 0.2922 2.456 2.456 2.541 2.456 2.498 54,313 2.4745 -1.69%
2013-10-15 0 0.295 0.290 0.295 0.295 0.295 900,000 265,500 0.2950 2.498 2.456 2.498 2.498 2.498 106,265 2.4985 0.00%
2013-10-11 0 0.295 0.295 0.300 0.295 0.295 700,000 206,500 0.2950 2.498 2.498 2.541 2.498 2.498 82,651 2.4985 0.00%
2013-10-10 0 0.295 0.295 0.305 0.290 0.295 580,000 170,200 0.2934 2.498 2.498 2.583 2.456 2.498 68,482 2.4853 0.00%
2013-10-09 0 0.295 0.295 0.305 0.295 0.295 120,000 35,400 0.2950 2.498 2.498 2.583 2.498 2.498 14,169 2.4985 0.00%
2013-10-08 0 0.295 0.295 0.305 0.295 0.305 1,260,000 376,300 0.2987 2.498 2.498 2.583 2.498 2.583 148,771 2.5294 -3.28%
2013-10-07 0 0.305 0.300 0.310 0.305 0.305 2,020,000 616,100 0.3050 2.583 2.541 2.626 2.583 2.583 238,506 2.5832 0.00%
2013-10-04 0 0.305 0.305 0.310 0.305 0.305 1,700,000 518,500 0.3050 2.583 2.583 2.626 2.583 2.583 200,723 2.5832 0.00%
2013-10-03 0 0.305 0.305 0.310 0.300 0.305 3,180,000 968,100 0.3044 2.583 2.583 2.626 2.541 2.583 375,470 2.5784 0.00%
2013-10-02 0 0.305 0.305 0.310 0.305 0.305 300,000 91,500 0.3050 2.583 2.583 2.626 2.583 2.583 35,422 2.5832 0.00%
2013-09-30 0 0.305 0.305 0.315 0.305 0.310 1,300,000 401,700 0.3090 2.583 2.583 2.668 2.583 2.626 153,494 2.6170 0.00%
2013-09-27 0 0.305 0.305 0.310 0.300 0.305 6,240,000 1,884,400 0.3020 2.583 2.583 2.626 2.541 2.583 736,771 2.5576 1.67%
2013-09-26 0 0.300 0.300 0.310 0.300 0.310 980,000 300,400 0.3065 2.541 2.541 2.626 2.541 2.626 115,711 2.5961 -3.23%
2013-09-25 0 0.310 0.305 0.320 0.305 0.310 400,000 123,500 0.3088 2.626 2.583 2.710 2.583 2.626 47,229 2.6149 1.64%
2013-09-24 0 0.305 0.305 0.310 0.305 0.310 700,000 214,000 0.3057 2.583 2.583 2.626 2.583 2.626 82,651 2.5892 1.67%
2013-09-23 0 0.300 0.300 0.310 0.300 0.310 880,000 266,000 0.3023 2.541 2.541 2.626 2.541 2.626 103,904 2.5601 -3.23%
2013-09-19 0 0.310 0.310 0.315 0.310 0.315 600,000 187,400 0.3123 2.626 2.626 2.668 2.626 2.668 70,843 2.6453 1.64%
2013-09-18 0 0.305 0.305 0.315 0.305 0.320 1,880,000 586,100 0.3118 2.583 2.583 2.668 2.583 2.710 221,976 2.6404 -4.69%
2013-09-17 0 0.320 0.315 0.320 0.320 0.320 1,600,000 512,000 0.3200 2.710 2.668 2.710 2.710 2.710 188,916 2.7102 1.59%
2013-09-16 0 0.315 0.310 0.320 0.305 0.315 1,660,000 517,300 0.3116 2.668 2.626 2.710 2.583 2.668 196,000 2.6393 1.61%
2013-09-13 0 0.310 0.305 0.310 0.305 0.310 1,080,000 333,300 0.3086 2.626 2.583 2.626 2.583 2.626 127,518 2.6137 1.64%
2013-09-12 0 0.305 0.305 0.315 0.305 0.310 680,000 208,300 0.3063 2.583 2.583 2.668 2.583 2.626 80,289 2.5944 -1.61%
2013-09-11 0 0.310 0.310 0.315 0.310 0.315 600,000 186,500 0.3108 2.626 2.626 2.668 2.626 2.668 70,843 2.6326 0.00%
2013-09-10 0 0.310 0.310 0.315 0.305 0.315 840,000 260,000 0.3095 2.626 2.626 2.668 2.583 2.668 99,181 2.6215 1.64%
2013-09-09 0 0.305 0.305 0.310 0.300 0.310 1,450,000 438,750 0.3026 2.583 2.583 2.626 2.541 2.626 171,205 2.5627 0.00%
2013-09-06 0 0.305 0.305 0.310 0.295 0.310 3,640,000 1,108,400 0.3045 2.583 2.583 2.626 2.498 2.626 429,783 2.5790 -3.17%
2013-09-05 0 0.315 0.315 0.320 0.300 0.320 2,640,000 828,900 0.3140 2.668 2.668 2.710 2.541 2.710 311,711 2.6592 1.61%
2013-09-04 0 0.310 0.310 0.315 0.300 0.315 17,860,000 5,454,850 0.3054 2.626 2.626 2.668 2.541 2.668 2,108,771 2.5867 6.90%
2013-09-03 0 0.290 0.290 0.295 0.270 0.290 1,250,000 356,500 0.2852 2.456 2.456 2.498 2.287 2.456 147,590 2.4155 5.45%
2013-09-02 0 0.275 0.275 0.285 0.270 0.275 260,000 70,800 0.2723 2.329 2.329 2.414 2.287 2.329 30,699 2.3063 -1.79%
2013-08-30 0 0.280 0.280 0.290 0.280 0.280 860,000 240,800 0.2800 2.371 2.371 2.456 2.371 2.371 101,542 2.3714 0.00%
2013-08-29 0 0.280 0.280 0.290 0.280 0.280 1,080,000 302,400 0.2800 2.371 2.371 2.456 2.371 2.371 127,518 2.3714 0.00%
2013-08-28 0 0.280 0.280 0.290 0.280 0.280 1,100,000 308,000 0.2800 2.371 2.371 2.456 2.371 2.371 129,880 2.3714 0.00%
2013-08-27 0 0.280 0.280 0.290 0.280 0.285 2,060,000 576,900 0.2800 2.371 2.371 2.456 2.371 2.414 243,229 2.3718 0.00%
2013-08-26 0 0.280 0.280 0.285 0.270 0.290 2,960,000 829,500 0.2802 2.371 2.371 2.414 2.287 2.456 349,494 2.3734 3.70%
2013-08-23 0 0.270 0.270 0.275 0.270 0.270 860,000 232,200 0.2700 2.287 2.287 2.329 2.287 2.287 101,542 2.2867 0.00%
2013-08-22 0 0.270 0.270 0.280 0.270 0.270 160,000 43,200 0.2700 2.287 2.287 2.371 2.287 2.287 18,892 2.2867 0.00%
2013-08-21 0 0.270 0.270 0.280 0.270 0.275 100,000 27,400 0.2740 2.287 2.287 2.371 2.287 2.329 11,807 2.3206 -1.82%
2013-08-20 0 0.275 0.270 0.275 - - 0 0 - 2.329 2.287 2.329 - - 0 - 0.00%
2013-08-19 0 0.275 0.275 0.280 0.275 0.280 280,000 77,500 0.2768 2.329 2.329 2.371 2.329 2.371 33,060 2.3442 1.85%
2013-08-16 0 0.270 0.270 0.275 0.270 0.275 740,000 203,400 0.2749 2.287 2.287 2.329 2.287 2.329 87,373 2.3279 -3.57%
2013-08-15 0 0.280 0.280 0.285 0.275 0.285 500,000 141,800 0.2836 2.371 2.371 2.414 2.329 2.414 59,036 2.4019 0.00%
2013-08-13 0 0.280 0.275 0.280 0.265 0.280 1,540,000 420,600 0.2731 2.371 2.329 2.371 2.244 2.371 181,831 2.3131 1.82%
2013-08-12 0 0.275 0.275 0.280 0.270 0.280 820,000 225,100 0.2745 2.329 2.329 2.371 2.287 2.371 96,819 2.3250 0.00%
2013-08-09 0 0.275 0.270 0.280 0.275 0.275 200,000 55,000 0.2750 2.329 2.287 2.371 2.329 2.329 23,614 2.3291 0.00%
2013-08-08 0 0.275 0.275 0.280 0.270 0.280 5,840,000 1,625,600 0.2784 2.329 2.329 2.371 2.287 2.371 689,542 2.3575 -1.79%
2013-08-07 0 0.280 0.270 0.280 0.270 0.285 6,760,000 1,873,100 0.2771 2.371 2.287 2.371 2.287 2.414 798,169 2.3467 0.00%
2013-08-06 0 0.280 0.280 0.295 0.280 0.290 260,000 73,900 0.2842 2.371 2.371 2.498 2.371 2.456 30,699 2.4073 -3.45%
2013-08-05 0 0.290 0.290 0.300 0.290 0.300 2,560,000 753,800 0.2945 2.456 2.456 2.541 2.456 2.541 302,265 2.4938 -1.69%
2013-08-02 0 0.295 0.295 0.300 0.295 0.295 160,000 47,200 0.2950 2.498 2.498 2.541 2.498 2.498 18,892 2.4985 0.00%
2013-08-01 0 0.295 0.290 0.300 0.295 0.300 440,000 129,900 0.2952 2.498 2.456 2.541 2.498 2.541 51,952 2.5004 -1.67%
2013-07-31 0 0.300 0.295 0.305 0.295 0.320 1,880,000 576,100 0.3064 2.541 2.498 2.583 2.498 2.710 221,976 2.5953 3.45%
2013-07-30 0 0.290 0.290 0.295 0.280 0.305 4,080,000 1,196,000 0.2931 2.456 2.456 2.498 2.371 2.583 481,735 2.4827 0.00%
2013-07-29 0 0.290 0.285 0.290 0.280 0.295 580,000 165,500 0.2853 2.456 2.414 2.456 2.371 2.498 68,482 2.4167 0.00%
2013-07-26 0 0.290 0.285 0.290 0.280 0.290 5,760,000 1,621,800 0.2816 2.456 2.414 2.456 2.371 2.456 680,096 2.3847 3.57%
2013-07-25 0 0.280 0.285 0.290 0.275 0.285 660,000 186,700 0.2829 2.371 2.414 2.456 2.329 2.414 77,928 2.3958 -3.45%
2013-07-24 0 0.290 0.290 0.300 0.285 0.320 4,560,000 1,368,100 0.3000 2.456 2.456 2.541 2.414 2.710 538,410 2.5410 0.00%
2013-07-23 0 0.290 0.290 0.310 0.260 0.310 7,040,000 2,054,800 0.2919 2.456 2.456 2.626 2.202 2.626 831,229 2.4720 9.43%
2013-07-22 0 0.265 0.260 0.265 0.260 0.265 360,000 94,800 0.2633 2.244 2.202 2.244 2.202 2.244 42,506 2.2303 0.00%
2013-07-19 0 0.265 0.260 0.265 0.255 0.270 900,000 238,400 0.2649 2.244 2.202 2.244 2.160 2.287 106,265 2.2434 1.92%
2013-07-18 0 0.260 0.260 0.265 0.260 0.270 960,000 249,900 0.2603 2.202 2.202 2.244 2.202 2.287 113,349 2.2047 -1.89%
2013-07-17 0 0.265 0.260 0.270 0.255 0.270 2,960,000 771,000 0.2605 2.244 2.202 2.287 2.160 2.287 349,494 2.2060 -3.64%
2013-07-16 0 0.275 0.265 0.275 0.250 0.275 7,500,000 1,961,700 0.2616 2.329 2.244 2.329 2.117 2.329 885,542 2.2153 1.85%
2013-07-15 0 0.270 0.270 0.275 0.260 0.280 1,280,000 346,300 0.2705 2.287 2.287 2.329 2.202 2.371 151,133 2.2914 1.89%
2013-07-12 0 0.265 0.265 0.275 0.265 0.265 40,000 10,600 0.2650 2.244 2.244 2.329 2.244 2.244 4,723 2.2444 -5.36%
2013-07-11 0 0.280 0.260 0.280 0.250 0.280 4,260,000 1,121,600 0.2633 2.371 2.202 2.371 2.117 2.371 502,988 2.2299 0.00%
2013-07-10 0 0.280 0.265 0.280 0.265 0.280 1,060,000 286,400 0.2702 2.371 2.244 2.371 2.244 2.371 125,157 2.2883 3.70%
2013-07-09 0 0.270 0.265 0.280 0.270 0.275 280,000 76,500 0.2732 2.287 2.244 2.371 2.287 2.329 33,060 2.3140 -1.82%
2013-07-08 0 0.275 0.270 0.275 0.275 0.280 940,000 261,300 0.2780 2.329 2.287 2.329 2.329 2.371 110,988 2.3543 0.00%
2013-07-05 0 0.275 0.265 0.275 0.265 0.280 1,060,000 287,200 0.2709 2.329 2.244 2.329 2.244 2.371 125,157 2.2947 -1.79%
2013-07-04 0 0.280 0.265 0.280 0.260 0.280 2,240,000 598,200 0.2671 2.371 2.244 2.371 2.202 2.371 264,482 2.2618 0.00%
2013-07-03 0 0.280 0.265 0.285 0.250 0.285 7,980,000 2,092,800 0.2623 2.371 2.244 2.414 2.117 2.414 942,217 2.2211 -1.75%
2013-07-02 0 0.285 0.270 0.285 - - 0 0 - 2.414 2.287 2.414 - - 0 - 0.00%
2013-06-28 0 0.285 0.275 0.290 - - 0 0 - 2.414 2.329 2.456 - - 0 - 0.00%
2013-06-27 0 0.285 0.275 0.290 0.280 0.285 2,000,000 560,200 0.2801 2.414 2.329 2.456 2.371 2.414 236,145 2.3723 1.79%
2013-06-26 0 0.280 0.265 0.280 0.265 0.285 4,200,000 1,122,200 0.2672 2.371 2.244 2.371 2.244 2.414 495,904 2.2629 0.00%
2013-06-25 0 0.280 0.260 0.285 0.250 0.285 7,760,000 2,035,900 0.2624 2.371 2.202 2.414 2.117 2.414 916,241 2.2220 -1.75%
2013-06-24 0 0.285 0.280 0.285 0.285 0.290 800,000 230,500 0.2881 2.414 2.371 2.414 2.414 2.456 94,458 2.4402 -1.72%
2013-06-21 0 0.290 0.285 0.295 0.290 0.295 700,000 204,500 0.2921 2.456 2.414 2.498 2.456 2.498 82,651 2.4743 0.00%
2013-06-20 0 0.290 0.290 0.300 0.290 0.295 520,000 151,500 0.2913 2.456 2.456 2.541 2.456 2.498 61,398 2.4675 0.00%
2013-06-19 0 0.290 0.290 0.300 0.290 0.290 100,000 29,000 0.2900 2.456 2.456 2.541 2.456 2.456 11,807 2.4561 -3.33%
2013-06-18 0 0.300 0.290 0.305 0.290 0.300 4,040,000 1,180,800 0.2923 2.541 2.456 2.583 2.456 2.541 477,012 2.4754 0.00%
2013-06-17 0 0.300 0.295 0.300 0.290 0.300 2,400,000 708,000 0.2950 2.541 2.498 2.541 2.456 2.541 283,373 2.4985 1.69%
2013-06-14 0 0.295 0.295 0.300 0.290 0.300 1,160,000 347,000 0.2991 2.498 2.498 2.541 2.456 2.541 136,964 2.5335 -1.67%
2013-06-13 0 0.300 0.290 0.300 0.295 0.300 1,160,000 347,700 0.2997 2.541 2.456 2.541 2.498 2.541 136,964 2.5386 1.69%
2013-06-11 0 0.295 0.295 0.305 0.295 0.300 180,000 53,500 0.2972 2.498 2.498 2.583 2.498 2.541 21,253 2.5173 -1.67%
2013-06-10 0 0.300 0.295 0.300 0.285 0.305 2,180,000 651,600 0.2989 2.541 2.498 2.541 2.414 2.583 257,398 2.5315 -1.64%
2013-06-07 0 0.305 0.300 0.305 0.300 0.320 6,900,000 2,109,800 0.3058 2.583 2.541 2.583 2.541 2.710 814,699 2.5897 -4.69%
2013-06-06 0 0.320 0.310 0.320 0.310 0.320 1,840,000 581,800 0.3162 2.710 2.626 2.710 2.626 2.710 217,253 2.6780 1.59%
2013-06-05 0 0.315 0.305 0.315 0.305 0.325 2,700,000 851,300 0.3153 2.668 2.583 2.668 2.583 2.753 318,795 2.6704 0.00%
2013-06-04 0 0.315 0.305 0.315 0.295 0.315 2,100,000 646,400 0.3078 2.668 2.583 2.668 2.498 2.668 247,952 2.6070 5.00%
2013-06-03 0 0.300 0.295 0.300 0.290 0.300 5,500,000 1,629,500 0.2963 2.541 2.498 2.541 2.456 2.541 649,398 2.5092 0.00%
2013-05-31 0 0.300 0.295 0.300 0.295 0.300 2,100,000 626,200 0.2982 2.541 2.498 2.541 2.498 2.541 247,952 2.5255 0.00%
2013-05-30 0 0.300 0.300 0.305 0.280 0.300 3,360,000 1,005,600 0.2993 2.541 2.541 2.583 2.371 2.541 396,723 2.5348 0.00%
2013-05-29 0 0.300 0.300 0.305 0.300 0.315 6,140,000 1,869,800 0.3045 2.541 2.541 2.583 2.541 2.668 724,964 2.5792 -3.23%
2013-05-28 0 0.310 0.310 0.315 0.310 0.310 900,000 279,000 0.3100 2.626 2.626 2.668 2.626 2.626 106,265 2.6255 -1.59%
2013-05-27 0 0.315 0.310 0.320 - - 0 0 - 2.668 2.626 2.710 - - 0 - 0.00%
2013-05-24 0 0.315 0.310 0.320 0.310 0.320 500,000 157,800 0.3156 2.668 2.626 2.710 2.626 2.710 59,036 2.6729 1.61%
2013-05-23 0 0.310 0.305 0.315 0.305 0.320 4,460,000 1,398,900 0.3137 2.626 2.583 2.668 2.583 2.710 526,602 2.6565 -1.59%
2013-05-22 0 0.315 0.315 0.325 0.315 0.315 40,000 12,600 0.3150 2.668 2.668 2.753 2.668 2.668 4,723 2.6679 -3.08%
2013-05-21 0 0.325 0.320 0.325 0.320 0.340 4,600,000 1,512,300 0.3288 2.753 2.710 2.753 2.710 2.880 543,133 2.7844 0.00%
2013-05-20 0 0.325 0.315 0.325 0.315 0.325 1,140,000 364,000 0.3193 2.753 2.668 2.753 2.668 2.753 134,602 2.7043 4.84%
2013-05-16 0 0.310 0.310 0.315 0.305 0.330 920,000 296,300 0.3221 2.626 2.626 2.668 2.583 2.795 108,627 2.7277 1.64%
2013-05-15 0 0.305 0.300 0.310 0.305 0.310 680,000 207,500 0.3051 2.583 2.541 2.626 2.583 2.626 80,289 2.5844 1.67%
2013-05-14 0 0.300 0.300 0.315 0.300 0.300 80,000 24,000 0.3000 2.541 2.541 2.668 2.541 2.541 9,446 2.5408 0.00%
2013-05-13 0 0.300 0.300 0.305 0.300 0.300 740,000 222,000 0.3000 2.541 2.541 2.583 2.541 2.541 87,373 2.5408 -1.64%
2013-05-10 0 0.305 0.305 0.315 0.305 0.310 100,000 30,800 0.3080 2.583 2.583 2.668 2.583 2.626 11,807 2.6086 -1.61%
2013-05-09 0 0.310 0.305 0.320 0.310 0.335 540,000 172,400 0.3193 2.626 2.583 2.710 2.626 2.837 63,759 2.7039 -1.59%
2013-05-08 0 0.315 0.305 0.315 - - 0 0 - 2.668 2.583 2.668 - - 0 - -1.56%
2013-05-07 0 0.320 0.310 0.320 0.320 0.320 80,000 25,200 0.3150 2.710 2.626 2.710 2.710 2.710 9,446 2.6679 0.00%
2013-05-06 0 0.320 0.310 0.320 0.300 0.320 1,820,000 560,100 0.3077 2.710 2.626 2.710 2.541 2.710 214,892 2.6064 1.59%
2013-05-03 0 0.315 0.305 0.320 0.305 0.315 1,720,000 533,900 0.3104 2.668 2.583 2.710 2.583 2.668 203,084 2.6290 5.00%
2013-05-02 0 0.300 0.300 0.305 0.295 0.300 540,000 160,800 0.2978 2.541 2.541 2.583 2.498 2.541 63,759 2.5220 0.00%
2013-04-30 0 0.300 0.295 0.305 0.300 0.300 480,000 143,900 0.2998 2.541 2.498 2.583 2.541 2.541 56,675 2.5391 0.00%
2013-04-29 0 0.300 0.295 0.305 0.300 0.300 360,000 108,000 0.3000 2.541 2.498 2.583 2.541 2.541 42,506 2.5408 0.00%
2013-04-26 0 0.300 0.300 0.305 0.300 0.305 300,000 91,300 0.3043 2.541 2.541 2.583 2.541 2.583 35,422 2.5775 1.69%
2013-04-25 0 0.295 0.295 0.300 0.295 0.305 1,440,000 431,000 0.2993 2.498 2.498 2.541 2.498 2.583 170,024 2.5349 3.51%
2013-04-24 0 0.285 0.285 0.295 0.275 0.315 16,300,000 4,711,500 0.2890 2.414 2.414 2.498 2.329 2.668 1,924,578 2.4481 5.56%
2013-04-23 0 0.270 0.270 0.300 0.270 0.295 6,900,000 1,963,000 0.2845 2.287 2.287 2.541 2.287 2.498 814,699 2.4095 -10.00%
2013-04-22 0 0.300 0.295 0.305 0.300 0.300 580,000 174,000 0.3000 2.541 2.498 2.583 2.541 2.541 68,482 2.5408 1.69%
2013-04-19 0 0.295 0.295 0.300 0.295 0.295 220,000 64,900 0.2950 2.498 2.498 2.541 2.498 2.498 25,976 2.4985 1.72%
2013-04-18 0 0.290 0.290 0.295 0.285 0.290 2,080,000 602,900 0.2899 2.456 2.456 2.498 2.414 2.456 245,590 2.4549 0.00%
2013-04-17 0 0.290 0.290 0.300 0.290 0.295 2,740,000 805,600 0.2940 2.456 2.456 2.541 2.456 2.498 323,518 2.4901 -1.69%
2013-04-16 0 0.295 0.295 0.300 0.295 0.295 1,560,000 460,200 0.2950 2.498 2.498 2.541 2.498 2.498 184,193 2.4985 0.00%
2013-04-15 0 0.295 0.295 0.300 0.295 0.295 20,000 5,900 0.2950 2.498 2.498 2.541 2.498 2.498 2,361 2.4985 0.00%
2013-04-12 0 0.295 0.295 0.300 0.295 0.300 2,500,000 749,000 0.2996 2.498 2.498 2.541 2.498 2.541 295,181 2.5374 -1.67%
2013-04-11 0 0.300 0.295 0.305 0.300 0.310 5,680,000 1,707,900 0.3007 2.541 2.498 2.583 2.541 2.626 670,651 2.5466 0.00%
2013-04-10 0 0.300 0.300 0.310 0.300 0.305 280,000 84,400 0.3014 2.541 2.541 2.626 2.541 2.583 33,060 2.5529 0.00%
2013-04-09 0 0.300 0.300 0.305 0.300 0.310 920,000 280,900 0.3053 2.541 2.541 2.583 2.541 2.626 108,627 2.5859 -1.64%
2013-04-08 0 0.305 0.300 0.305 0.305 0.315 340,000 104,900 0.3085 2.583 2.541 2.583 2.583 2.668 40,145 2.6131 1.67%
2013-04-05 0 0.300 0.300 0.305 0.300 0.305 1,980,000 594,500 0.3003 2.541 2.541 2.583 2.541 2.583 233,783 2.5430 0.00%
2013-04-03 0 0.300 0.300 0.305 0.290 0.325 20,060,000 6,045,900 0.3014 2.541 2.541 2.583 2.456 2.753 2,368,530 2.5526 -3.23%
2013-04-02 0 0.310 0.300 0.310 0.295 0.310 8,200,000 2,464,400 0.3005 2.626 2.541 2.626 2.498 2.626 968,193 2.5454 1.64%
2013-03-28 0 0.305 0.305 0.310 0.295 0.315 5,540,000 1,674,100 0.3022 2.583 2.583 2.626 2.498 2.668 654,120 2.5593 1.67%
2013-03-27 0 0.300 0.300 0.310 - - 0 0 - 2.541 2.541 2.626 - - 0 - 0.00%
2013-03-26 0 0.300 0.300 0.305 0.295 0.300 2,180,000 653,900 0.3000 2.541 2.541 2.583 2.498 2.541 257,398 2.5404 0.00%
2013-03-25 0 0.300 0.300 0.310 0.300 0.300 500,000 150,000 0.3000 2.541 2.541 2.626 2.541 2.541 59,036 2.5408 0.00%
2013-03-22 0 0.300 0.300 0.315 0.300 0.300 360,000 108,000 0.3000 2.541 2.541 2.668 2.541 2.541 42,506 2.5408 0.00%
2013-03-21 0 0.300 0.300 0.310 0.300 0.300 620,000 186,000 0.3000 2.541 2.541 2.626 2.541 2.541 73,205 2.5408 0.00%
2013-03-20 0 0.300 0.300 0.310 0.300 0.300 1,180,000 354,000 0.3000 2.541 2.541 2.626 2.541 2.541 139,325 2.5408 -1.64%
2013-03-19 0 0.305 0.300 0.305 0.305 0.310 60,000 18,500 0.3083 2.583 2.541 2.583 2.583 2.626 7,084 2.6114 1.67%
2013-03-18 0 0.300 0.300 0.310 0.300 0.300 80,000 24,000 0.3000 2.541 2.541 2.626 2.541 2.541 9,446 2.5408 1.69%
2013-03-15 0 0.295 0.295 0.310 0.295 0.295 420,000 123,900 0.2950 2.498 2.498 2.626 2.498 2.498 49,590 2.4985 0.00%
2013-03-14 0 0.295 0.295 0.310 0.295 0.295 80,000 23,600 0.2950 2.498 2.498 2.626 2.498 2.498 9,446 2.4985 0.00%
2013-03-13 0 0.295 0.295 0.300 0.295 0.305 800,000 238,900 0.2986 2.498 2.498 2.541 2.498 2.583 94,458 2.5292 -3.28%
2013-03-12 0 0.305 0.305 0.310 0.305 0.310 3,140,000 972,600 0.3097 2.583 2.583 2.626 2.583 2.626 370,747 2.6234 -1.61%
2013-03-11 0 0.310 0.305 0.315 0.310 0.315 3,820,000 1,202,300 0.3147 2.626 2.583 2.668 2.626 2.668 451,036 2.6656 3.33%
2013-03-08 0 0.300 0.300 0.310 0.300 0.300 3,820,000 1,183,800 0.3099 2.541 2.541 2.626 2.541 2.541 451,036 2.6246 -1.64%
2013-03-07 0 0.305 0.305 0.310 0.300 0.305 7,480,000 2,277,300 0.3045 2.583 2.583 2.626 2.541 2.583 883,181 2.5785 -1.61%
2013-03-06 0 0.310 0.305 0.310 0.305 0.310 2,120,000 649,600 0.3064 2.626 2.583 2.626 2.583 2.626 250,313 2.5951 0.00%
2013-03-05 0 0.310 0.305 0.315 0.310 0.310 120,000 37,200 0.3100 2.626 2.583 2.668 2.626 2.626 14,169 2.6255 -1.59%
2013-03-04 0 0.315 0.315 0.320 - - 0 0 - 2.668 2.668 2.710 - - 0 - 1.61%
2013-03-01 0 0.310 0.310 0.325 0.310 0.325 6,880,000 2,203,600 0.3203 2.626 2.626 2.753 2.626 2.753 812,337 2.7127 -4.62%
2013-02-28 0 0.325 0.325 0.330 0.320 0.325 4,940,000 1,591,200 0.3221 2.753 2.753 2.795 2.710 2.753 583,277 2.7280 1.56%
2013-02-27 0 0.320 0.310 0.325 0.320 0.320 6,280,000 2,007,200 0.3196 2.710 2.626 2.753 2.710 2.710 741,494 2.7070 3.23%
2013-02-26 0 0.310 0.310 0.320 0.310 0.310 880,000 272,800 0.3100 2.626 2.626 2.710 2.626 2.626 103,904 2.6255 0.00%
2013-02-25 0 0.310 0.310 0.320 0.310 0.310 400,000 124,000 0.3100 2.626 2.626 2.710 2.626 2.626 47,229 2.6255 0.00%
2013-02-22 0 0.310 0.310 0.325 0.310 0.310 360,000 111,600 0.3100 2.626 2.626 2.753 2.626 2.626 42,506 2.6255 -1.59%
2013-02-21 0 0.315 0.315 0.325 0.305 0.340 5,500,000 1,717,500 0.3123 2.668 2.668 2.753 2.583 2.880 649,398 2.6448 -1.56%
2013-02-20 0 0.320 0.320 0.325 0.320 0.325 300,000 96,200 0.3207 2.710 2.710 2.753 2.710 2.753 35,422 2.7159 -1.54%
2013-02-19 0 0.325 0.325 0.330 0.320 0.325 420,000 135,500 0.3226 2.753 2.753 2.795 2.710 2.753 49,590 2.7324 0.00%
2013-02-18 0 0.325 0.325 0.335 - - 0 0 - 2.753 2.753 2.837 - - 0 - 1.56%
2013-02-15 0 0.320 0.320 0.325 0.320 0.325 320,000 103,900 0.3247 2.710 2.710 2.753 2.710 2.753 37,783 2.7499 -1.54%
2013-02-14 0 0.325 0.325 0.330 0.320 0.325 820,000 266,400 0.3249 2.753 2.753 2.795 2.710 2.753 96,819 2.7515 -1.52%
2013-02-08 0 0.330 0.315 0.330 - - 0 0 - 2.795 2.668 2.795 - - 0 - -1.49%
2013-02-07 0 0.335 0.320 0.335 0.320 0.335 180,000 59,200 0.3289 2.837 2.710 2.837 2.710 2.837 21,253 2.7855 4.69%
2013-02-06 0 0.320 0.320 0.330 0.320 0.325 120,000 38,900 0.3242 2.710 2.710 2.795 2.710 2.753 14,169 2.7455 -1.54%
2013-02-05 0 0.325 0.325 0.330 - - 0 0 - 2.753 2.753 2.795 - - 0 - 1.56%
2013-02-04 0 0.320 0.320 0.330 0.320 0.345 720,000 233,300 0.3240 2.710 2.710 2.795 2.710 2.922 85,012 2.7443 0.00%
2013-02-01 0 0.320 0.320 0.340 0.320 0.330 100,000 32,800 0.3280 2.710 2.710 2.880 2.710 2.795 11,807 2.7780 -4.48%
2013-01-31 0 0.335 0.330 0.340 0.335 0.335 100,000 33,500 0.3350 2.837 2.795 2.880 2.837 2.837 11,807 2.8372 1.52%
2013-01-30 0 0.330 0.330 0.340 0.330 0.330 900,000 297,000 0.3300 2.795 2.795 2.880 2.795 2.795 106,265 2.7949 0.00%
2013-01-29 0 0.330 0.330 0.340 0.325 0.340 1,640,000 547,700 0.3340 2.795 2.795 2.880 2.753 2.880 193,639 2.8285 -7.04%
2013-01-28 0 0.355 0.350 0.360 0.345 0.355 1,380,000 482,800 0.3499 3.007 2.964 3.049 2.922 3.007 162,940 2.9631 5.97%
2013-01-25 0 0.335 0.335 0.350 0.335 0.340 160,000 54,300 0.3394 2.837 2.837 2.964 2.837 2.880 18,892 2.8743 -4.29%
2013-01-24 0 0.350 0.340 0.355 0.335 0.350 3,060,000 1,040,000 0.3399 2.964 2.880 3.007 2.837 2.964 361,301 2.8785 0.00%
2013-01-23 0 0.350 0.340 0.355 0.335 0.350 200,000 69,000 0.3450 2.964 2.880 3.007 2.837 2.964 23,614 2.9219 4.48%
2013-01-22 0 0.335 0.335 0.345 0.335 0.350 380,000 132,700 0.3492 2.837 2.837 2.922 2.837 2.964 44,867 2.9576 -4.29%
2013-01-21 0 0.350 0.345 0.355 0.350 0.350 20,000 7,000 0.3500 2.964 2.922 3.007 2.964 2.964 2,361 2.9643 0.00%
2013-01-18 0 0.350 0.350 0.360 0.340 0.350 520,000 181,300 0.3487 2.964 2.964 3.049 2.880 2.964 61,398 2.9529 2.94%
2013-01-17 0 0.340 0.340 0.345 0.330 0.345 1,060,000 357,900 0.3376 2.880 2.880 2.922 2.795 2.922 125,157 2.8596 -2.86%
2013-01-16 0 0.350 0.350 0.365 0.345 0.345 60,000 20,700 0.3450 2.964 2.964 3.091 2.922 2.922 7,084 2.9219 1.45%
2013-01-15 0 0.345 0.345 0.365 0.345 0.355 740,000 258,600 0.3495 2.922 2.922 3.091 2.922 3.007 87,373 2.9597 -1.43%
2013-01-14 0 0.350 0.345 0.355 0.340 0.350 560,000 194,600 0.3475 2.964 2.922 3.007 2.880 2.964 66,120 2.9431 0.00%
2013-01-11 0 0.350 0.340 0.355 0.350 0.350 620,000 217,000 0.3500 2.964 2.880 3.007 2.964 2.964 73,205 2.9643 -1.41%
2013-01-10 0 0.355 0.355 0.360 0.350 0.375 2,440,000 864,400 0.3543 3.007 3.007 3.049 2.964 3.176 288,096 3.0004 1.43%
2013-01-09 0 0.350 0.350 0.355 0.345 0.350 560,000 194,000 0.3464 2.964 2.964 3.007 2.922 2.964 66,120 2.9340 0.00%
2013-01-08 0 0.350 0.345 0.350 - - 0 0 - 2.964 2.922 2.964 - - 0 - 0.00%
2013-01-07 0 0.350 0.350 0.355 0.350 0.350 800,000 280,000 0.3500 2.964 2.964 3.007 2.964 2.964 94,458 2.9643 4.48%
2013-01-04 0 0.335 0.335 0.345 0.335 0.340 380,000 129,000 0.3395 2.837 2.837 2.922 2.837 2.880 44,867 2.8751 -2.90%
2013-01-03 0 0.345 0.340 0.345 0.340 0.345 140,000 47,700 0.3407 2.922 2.880 2.922 2.880 2.922 16,530 2.8856 1.47%
2013-01-02 0 0.340 0.335 0.350 0.330 0.345 800,000 271,200 0.3390 2.880 2.837 2.964 2.795 2.922 94,458 2.8711 3.03%
2012-12-31 0 0.330 0.325 0.340 0.330 0.330 1,280,000 422,400 0.3300 2.795 2.753 2.880 2.795 2.795 151,133 2.7949 -1.49%
2012-12-28 0 0.335 0.335 0.340 0.330 0.340 540,000 179,900 0.3331 2.837 2.837 2.880 2.795 2.880 63,759 2.8216 -1.47%
2012-12-27 0 0.340 0.330 0.340 0.305 0.345 1,160,000 383,100 0.3303 2.880 2.795 2.880 2.583 2.922 136,964 2.7971 7.94%
2012-12-24 0 0.315 0.305 0.345 - - 0 0 - 2.668 2.583 2.922 - - 0 - 0.00%
2012-12-21 0 0.315 0.315 0.340 0.315 0.315 40,000 12,600 0.3150 2.668 2.668 2.880 2.668 2.668 4,723 2.6679 -1.56%
2012-12-20 0 0.320 0.320 0.340 0.320 0.320 80,000 25,600 0.3200 2.710 2.710 2.880 2.710 2.710 9,446 2.7102 0.00%
2012-12-19 0 0.320 0.320 0.325 0.320 0.320 20,000 6,400 0.3200 2.710 2.710 2.753 2.710 2.710 2,361 2.7102 -1.54%
2012-12-18 0 0.325 0.320 0.325 0.315 0.325 680,000 217,400 0.3197 2.753 2.710 2.753 2.668 2.753 80,289 2.7077 1.56%
2012-12-17 0 0.320 0.320 0.330 0.320 0.320 100,000 32,000 0.3200 2.710 2.710 2.795 2.710 2.710 11,807 2.7102 0.00%
2012-12-14 0 0.320 0.320 0.340 0.320 0.330 1,120,000 362,800 0.3239 2.710 2.710 2.880 2.710 2.795 132,241 2.7435 -3.03%
2012-12-13 0 0.330 0.330 0.345 - - 0 0 - 2.795 2.795 2.922 - - 0 - 0.00%
2012-12-12 0 0.330 0.325 0.330 0.325 0.330 400,000 131,400 0.3285 2.795 2.753 2.795 2.753 2.795 47,229 2.7822 0.00%
2012-12-11 0 0.330 0.325 0.330 0.325 0.340 1,380,000 455,400 0.3300 2.795 2.753 2.795 2.753 2.880 162,940 2.7949 -4.35%
2012-12-10 0 0.345 0.345 0.350 0.345 0.350 260,000 90,700 0.3488 2.922 2.922 2.964 2.922 2.964 30,699 2.9545 0.00%
2012-12-07 0 0.345 0.340 0.350 0.345 0.345 260,000 89,800 0.3454 2.922 2.880 2.964 2.922 2.922 30,699 2.9252 0.00%
2012-12-06 0 0.345 0.345 0.350 0.350 0.350 20,000 7,000 0.3500 2.922 2.922 2.964 2.964 2.964 2,361 2.9643 2.99%
2012-12-05 0 0.335 0.335 0.350 0.330 0.335 380,000 126,200 0.3321 2.837 2.837 2.964 2.795 2.837 44,867 2.8127 -1.47%
2012-12-04 0 0.340 0.335 0.345 0.335 0.345 3,020,000 1,039,200 0.3441 2.880 2.837 2.922 2.837 2.922 356,578 2.9144 0.00%
2012-12-03 0 0.340 0.340 0.345 0.340 0.360 602,637 209,820 0.3482 2.880 2.880 2.922 2.880 3.049 71,155 2.9488 -2.86%
2012-11-30 0 0.350 0.345 0.360 0.345 0.370 6,080,000 2,205,200 0.3627 2.964 2.922 3.049 2.922 3.134 717,880 3.0718 -5.41%
2012-11-29 0 0.370 0.370 0.380 0.370 0.400 7,980,000 3,039,300 0.3809 3.134 3.134 3.218 3.134 3.388 942,217 3.2257 1.37%
2012-11-28 0 0.365 0.360 0.365 0.350 0.365 5,240,000 1,911,400 0.3648 3.091 3.049 3.091 2.964 3.091 618,699 3.0894 -2.67%
2012-11-27 0 0.375 0.370 0.375 0.375 0.375 2,620,000 982,400 0.3750 3.176 3.134 3.176 3.176 3.176 309,349 3.1757 0.00%
2012-11-26 0 0.375 0.375 0.380 0.360 0.380 1,060,000 393,600 0.3713 3.176 3.176 3.218 3.049 3.218 125,157 3.1449 4.17%
2012-11-23 0 0.360 0.360 0.365 0.360 0.370 180,000 65,800 0.3656 3.049 3.049 3.091 3.049 3.134 21,253 3.0960 -2.70%
2012-11-22 0 0.370 0.365 0.370 0.365 0.370 100,000 36,700 0.3670 3.134 3.091 3.134 3.091 3.134 11,807 3.1083 -1.33%
2012-11-21 0 0.375 0.370 0.375 0.370 0.380 280,000 104,500 0.3732 3.176 3.134 3.176 3.134 3.218 33,060 3.1609 -1.32%
2012-11-20 0 0.380 0.375 0.380 0.380 0.390 800,000 307,700 0.3846 3.218 3.176 3.218 3.218 3.303 94,458 3.2575 1.33%
2012-11-19 0 0.375 0.370 0.380 0.370 0.410 4,380,000 1,693,500 0.3866 3.176 3.134 3.218 3.134 3.472 517,157 3.2746 -5.06%
2012-11-16 1 - - - - - 0 0 - 3.345 - - - - 0 - 0.00%
2012-11-15 1 - - - - - 0 0 - 3.345 - - - - 0 - 0.00%
2012-11-14 1 - - - - - 0 0 - 3.345 - - - - 0 - 0.00%
2012-11-13 1 - - - - - 0 0 - 3.345 - - - - 0 - 0.00%
2012-11-12 1 - - - - - 0 0 - 3.345 - - - - 0 - 0.00%
2012-11-09 1 - - - - - 0 0 - 3.345 - - - - 0 - 0.00%
2012-11-08 1 - - - - - 0 0 - 3.345 - - - - 0 - 0.00%
2012-11-07 1 - - - - - 0 0 - 3.345 - - - - 0 - 0.00%
2012-11-06 1 - - - - - 0 0 - 3.345 - - - - 0 - 0.00%
2012-11-05 1 - - - - - 0 0 - 3.345 - - - - 0 - 0.00%
2012-11-02 1 - - - - - 0 0 - 3.345 - - - - 0 - 0.00%
2012-11-01 1 - - - - - 0 0 - 3.345 - - - - 0 - 0.00%
2012-10-31 1 - - - - - 0 0 - 3.345 - - - - 0 - 0.00%
2012-10-30 1 - - - - - 0 0 - 3.345 - - - - 0 - 0.00%
2012-10-29 0 0.395 0.390 0.400 0.370 0.405 5,940,000 2,286,100 0.3849 3.345 3.303 3.388 3.134 3.430 701,349 3.2596 5.33%
2012-10-26 0 0.375 0.370 0.380 0.360 0.395 1,660,000 627,400 0.3780 3.176 3.134 3.218 3.049 3.345 196,000 3.2010 2.74%
2012-10-25 0 0.365 0.360 0.365 0.340 0.365 3,100,000 1,100,100 0.3549 3.091 3.049 3.091 2.880 3.091 366,024 3.0055 2.82%
2012-10-24 0 0.355 0.355 0.360 0.340 0.360 1,680,000 591,000 0.3518 3.007 3.007 3.049 2.880 3.049 198,361 2.9794 -2.74%
2012-10-22 0 0.365 0.365 0.370 0.360 0.375 520,000 193,000 0.3712 3.091 3.091 3.134 3.049 3.176 61,398 3.1434 -2.67%
2012-10-19 0 0.375 0.375 0.380 0.370 0.375 740,000 275,500 0.3723 3.176 3.176 3.218 3.134 3.176 87,373 3.1531 1.35%
2012-10-18 0 0.370 0.370 0.375 0.370 0.380 1,500,000 559,200 0.3728 3.134 3.134 3.176 3.134 3.218 177,108 3.1574 0.00%
2012-10-17 0 0.370 0.370 0.375 0.355 0.375 740,000 272,700 0.3685 3.134 3.134 3.176 3.007 3.176 87,373 3.1211 -1.33%
2012-10-16 0 0.375 0.375 0.380 0.340 0.430 5,260,000 1,979,900 0.3764 3.176 3.176 3.218 2.880 3.642 621,060 3.1879 11.94%
2012-10-15 0 0.335 0.330 0.335 0.330 0.360 420,000 140,500 0.3345 2.837 2.795 2.837 2.795 3.049 49,590 2.8332 -1.47%
2012-10-12 0 0.340 0.335 0.340 0.300 0.350 5,260,000 1,761,700 0.3349 2.880 2.837 2.880 2.541 2.964 621,060 2.8366 11.48%
2012-10-11 0 0.305 0.305 0.310 0.305 0.305 20,000 6,100 0.3050 2.583 2.583 2.626 2.583 2.583 2,361 2.5832 0.00%
2012-10-10 0 0.305 0.305 0.310 0.305 0.305 120,000 36,600 0.3050 2.583 2.583 2.626 2.583 2.583 14,169 2.5832 0.00%
2012-10-09 0 0.305 0.305 0.310 0.300 0.310 220,000 67,900 0.3086 2.583 2.583 2.626 2.541 2.626 25,976 2.6140 0.00%
2012-10-08 0 0.305 0.300 0.310 0.300 0.310 1,980,000 606,500 0.3063 2.583 2.541 2.626 2.541 2.626 233,783 2.5943 1.67%
2012-10-05 0 0.300 0.300 0.305 0.300 0.300 40,000 12,000 0.3000 2.541 2.541 2.583 2.541 2.541 4,723 2.5408 0.00%
2012-10-04 0 0.300 0.295 0.305 - - 0 0 - 2.541 2.498 2.583 - - 0 - 0.00%
2012-10-03 0 0.300 0.300 0.305 0.300 0.305 660,000 198,500 0.3008 2.541 2.541 2.583 2.541 2.583 77,928 2.5472 -1.64%
2012-09-28 0 0.305 0.300 0.310 0.295 0.305 1,040,000 312,800 0.3008 2.583 2.541 2.626 2.498 2.583 122,795 2.5473 0.00%
2012-09-27 0 0.305 0.300 0.310 0.300 0.305 660,000 199,600 0.3024 2.583 2.541 2.626 2.541 2.583 77,928 2.5613 0.00%
2012-09-26 0 0.305 0.300 0.310 0.300 0.305 200,000 60,600 0.3030 2.583 2.541 2.626 2.541 2.583 23,614 2.5662 3.39%
2012-09-25 0 0.295 0.290 0.300 - - 0 0 - 2.498 2.456 2.541 - - 0 - 0.00%
2012-09-24 0 0.295 0.295 0.300 0.290 0.290 20,000 5,800 0.2900 2.498 2.498 2.541 2.456 2.456 2,361 2.4561 0.00%
2012-09-21 0 0.295 0.290 0.300 0.295 0.305 1,080,000 324,300 0.3003 2.498 2.456 2.541 2.498 2.583 127,518 2.5432 -4.84%
2012-09-20 0 0.310 0.310 0.315 0.305 0.310 2,250,000 697,050 0.3098 2.626 2.626 2.668 2.583 2.626 265,663 2.6238 -1.59%
2012-09-19 0 0.315 0.315 0.320 0.310 0.315 1,320,000 410,700 0.3111 2.668 2.668 2.710 2.626 2.668 155,855 2.6351 -1.56%
2012-09-18 0 0.320 0.315 0.320 0.310 0.320 860,000 273,300 0.3178 2.710 2.668 2.710 2.626 2.710 101,542 2.6915 3.23%
2012-09-17 0 0.310 0.310 0.315 0.310 0.310 400,000 124,000 0.3100 2.626 2.626 2.668 2.626 2.626 47,229 2.6255 0.00%
2012-09-14 0 0.310 0.305 0.315 0.305 0.310 640,000 197,500 0.3086 2.626 2.583 2.668 2.583 2.626 75,566 2.6136 0.00%
2012-09-13 0 0.310 0.310 0.315 0.305 0.315 1,000,000 309,600 0.3096 2.626 2.626 2.668 2.583 2.668 118,072 2.6221 3.33%
2012-09-12 0 0.300 0.300 0.305 0.280 0.305 5,560,000 1,651,700 0.2971 2.541 2.541 2.583 2.371 2.583 656,482 2.5160 9.09%
2012-09-11 0 0.275 0.265 0.275 0.270 0.280 60,000 16,500 0.2750 2.329 2.244 2.329 2.287 2.371 7,084 2.3291 -5.17%
2012-09-10 0 0.290 0.280 0.290 0.285 0.290 1,300,000 372,900 0.2868 2.456 2.371 2.456 2.414 2.456 153,494 2.4294 0.00%
2012-09-07 0 0.290 0.285 0.290 0.285 0.290 800,000 231,300 0.2891 2.456 2.414 2.456 2.414 2.456 94,458 2.4487 1.75%
2012-09-06 0 0.285 0.285 0.290 0.280 0.295 2,914,620 835,755 0.2867 2.414 2.414 2.456 2.371 2.498 344,136 2.4286 -3.39%
2012-09-05 0 0.295 0.290 0.295 0.285 0.295 2,180,000 639,600 0.2934 2.498 2.456 2.498 2.414 2.498 257,398 2.4849 -1.67%
2012-09-04 0 0.300 0.295 0.305 0.290 0.300 1,544,949 445,548 0.2884 2.541 2.498 2.583 2.456 2.541 182,416 2.4425 -1.64%
2012-09-03 0 0.305 0.295 0.305 0.250 0.305 13,341,506 3,709,081 0.2780 2.583 2.498 2.583 2.117 2.583 1,575,262 2.3546 27.08%
2012-08-31 0 0.240 0.240 0.243 0.235 0.310 17,685,898 4,789,357 0.2708 2.033 2.033 2.058 1.990 2.626 2,088,214 2.2935 -21.31%
2012-08-30 0 0.305 0.305 0.310 0.300 0.305 1,840,000 560,700 0.3047 2.583 2.583 2.626 2.541 2.583 217,253 2.5809 -1.61%
2012-08-29 0 0.310 0.305 0.310 0.305 0.315 4,400,000 1,364,000 0.3100 2.626 2.583 2.626 2.583 2.668 519,518 2.6255 0.00%
2012-08-28 0 0.310 0.310 0.315 0.305 0.310 1,080,000 334,400 0.3096 2.626 2.626 2.668 2.583 2.626 127,518 2.6224 0.00%
2012-08-27 0 0.310 0.305 0.310 0.305 0.310 2,100,000 649,300 0.3092 2.626 2.583 2.626 2.583 2.626 247,952 2.6187 0.00%
2012-08-24 0 0.310 0.310 0.315 0.300 0.310 1,460,000 451,500 0.3092 2.626 2.626 2.668 2.541 2.626 172,386 2.6191 0.00%
2012-08-23 0 0.310 0.310 0.315 0.300 0.310 1,360,000 420,700 0.3093 2.626 2.626 2.668 2.541 2.626 160,578 2.6199 1.64%
2012-08-22 0 0.305 0.300 0.305 0.305 0.305 40,000 12,200 0.3050 2.583 2.541 2.583 2.583 2.583 4,723 2.5832 0.00%
2012-08-21 0 0.305 0.305 0.310 0.300 0.305 460,000 138,200 0.3004 2.583 2.583 2.626 2.541 2.583 54,313 2.5445 -1.61%
2012-08-20 0 0.310 0.305 0.320 0.305 0.310 320,000 98,900 0.3091 2.626 2.583 2.710 2.583 2.626 37,783 2.6176 0.00%
2012-08-17 0 0.310 0.310 0.320 0.305 0.310 60,000 18,400 0.3067 2.626 2.626 2.710 2.583 2.626 7,084 2.5973 -1.59%
2012-08-16 0 0.315 0.310 0.320 0.315 0.315 160,000 50,400 0.3150 2.668 2.626 2.710 2.668 2.668 18,892 2.6679 -1.56%
2012-08-15 0 0.320 0.315 0.325 0.315 0.320 860,000 274,700 0.3194 2.710 2.668 2.753 2.668 2.710 101,542 2.7053 0.00%
2012-08-14 0 0.320 0.320 0.325 0.320 0.320 100,000 32,000 0.3200 2.710 2.710 2.753 2.710 2.710 11,807 2.7102 0.00%
2012-08-13 0 0.320 0.320 0.330 0.320 0.325 80,000 25,700 0.3213 2.710 2.710 2.795 2.710 2.753 9,446 2.7208 -1.54%
2012-08-10 0 0.325 0.320 0.325 0.320 0.330 2,480,000 804,300 0.3243 2.753 2.710 2.753 2.710 2.795 292,819 2.7467 -1.52%
2012-08-09 0 0.330 0.330 0.335 0.320 0.335 620,000 204,400 0.3297 2.795 2.795 2.837 2.710 2.837 73,205 2.7922 3.13%
2012-08-08 0 0.320 0.320 0.340 0.320 0.320 140,000 44,800 0.3200 2.710 2.710 2.880 2.710 2.710 16,530 2.7102 0.00%
2012-08-07 0 0.320 0.320 0.335 0.320 0.320 80,000 25,600 0.3200 2.710 2.710 2.837 2.710 2.710 9,446 2.7102 0.00%
2012-08-06 0 0.320 0.320 0.335 0.320 0.325 2,320,001 753,600 0.3248 2.710 2.710 2.837 2.710 2.753 273,928 2.7511 -3.03%
2012-08-03 0 0.330 0.325 0.335 0.320 0.330 240,009 78,702 0.3279 2.795 2.753 2.837 2.710 2.795 28,338 2.7772 0.00%
2012-08-02 0 0.330 0.325 0.330 0.320 0.330 1,085,273 357,819 0.3297 2.795 2.753 2.795 2.710 2.795 128,141 2.7924 0.00%
2012-08-01 0 0.330 0.325 0.330 0.325 0.330 540,000 178,000 0.3296 2.795 2.753 2.795 2.753 2.795 63,759 2.7918 0.00%
2012-07-31 0 0.330 0.330 0.335 0.325 0.330 280,000 91,200 0.3257 2.795 2.795 2.837 2.753 2.795 33,060 2.7586 0.00%
2012-07-30 0 0.330 0.330 0.335 0.330 0.330 40,000 13,200 0.3300 2.795 2.795 2.837 2.795 2.795 4,723 2.7949 0.00%
2012-07-27 0 0.330 0.330 0.335 0.330 0.330 40,000 13,200 0.3300 2.795 2.795 2.837 2.795 2.795 4,723 2.7949 0.00%
2012-07-26 0 0.330 0.330 0.335 0.330 0.330 404,000 133,240 0.3298 2.795 2.795 2.837 2.795 2.795 47,701 2.7932 0.00%
2012-07-25 0 0.330 0.325 0.340 0.320 0.330 148,000 48,140 0.3253 2.795 2.753 2.880 2.710 2.795 17,475 2.7548 0.00%
2012-07-24 0 0.330 0.325 0.340 0.330 0.340 400,000 135,600 0.3390 2.795 2.753 2.880 2.795 2.880 47,229 2.8711 0.00%
2012-07-23 0 0.330 0.325 0.340 0.330 0.330 40,000 13,200 0.3300 2.795 2.753 2.880 2.795 2.795 4,723 2.7949 -5.71%
2012-07-20 0 0.350 0.335 0.350 0.335 0.350 100,000 34,300 0.3430 2.964 2.837 2.964 2.837 2.964 11,807 2.9050 -1.41%
2012-07-19 0 0.355 0.340 0.355 0.325 0.355 820,000 285,400 0.3480 3.007 2.880 3.007 2.753 3.007 96,819 2.9478 9.23%
2012-07-18 0 0.325 0.325 0.340 0.325 0.325 140,000 45,500 0.3250 2.753 2.753 2.880 2.753 2.753 16,530 2.7526 -1.52%
2012-07-17 0 0.330 0.330 0.335 0.330 0.340 780,000 262,200 0.3362 2.795 2.795 2.837 2.795 2.880 92,096 2.8470 -2.94%
2012-07-16 0 0.340 0.340 0.345 0.340 0.345 240,000 82,500 0.3438 2.880 2.880 2.922 2.880 2.922 28,337 2.9114 -4.23%
2012-07-13 0 0.355 0.340 0.360 0.335 0.355 740,000 260,300 0.3518 3.007 2.880 3.049 2.837 3.007 87,373 2.9792 2.90%
2012-07-12 0 0.345 0.335 0.350 0.340 0.350 680,000 234,300 0.3446 2.922 2.837 2.964 2.880 2.964 80,289 2.9182 0.00%
2012-07-11 0 0.345 0.340 0.345 0.340 0.345 200,000 68,800 0.3440 2.922 2.880 2.922 2.880 2.922 23,614 2.9135 0.00%
2012-07-10 0 0.345 0.345 0.350 0.345 0.360 320,000 111,500 0.3484 2.922 2.922 2.964 2.922 3.049 37,783 2.9511 -1.43%
2012-07-09 0 0.350 0.340 0.350 0.340 0.360 440,156 153,660 0.3491 2.964 2.880 2.964 2.880 3.049 51,970 2.9567 -1.41%
2012-07-06 0 0.355 0.345 0.355 0.340 0.360 1,661,238 588,570 0.3543 3.007 2.922 3.007 2.880 3.049 196,146 3.0007 2.90%
2012-07-05 0 0.345 0.340 0.345 0.335 0.345 100,000 33,900 0.3390 2.922 2.880 2.922 2.837 2.922 11,807 2.8711 0.00%
2012-07-04 0 0.345 0.335 0.345 0.335 0.365 2,280,000 809,300 0.3550 2.922 2.837 2.922 2.837 3.091 269,205 3.0063 0.00%
2012-07-03 0 0.345 0.340 0.345 0.325 0.350 2,220,000 755,900 0.3405 2.922 2.880 2.922 2.753 2.964 262,120 2.8838 2.99%
2012-06-29 0 0.335 0.320 0.325 0.310 0.335 2,281,014 741,841 0.3252 2.837 2.710 2.753 2.626 2.837 269,325 2.7545 4.69%
2012-06-28 0 0.320 0.315 0.325 0.315 0.320 100,000 31,800 0.3180 2.710 2.668 2.753 2.668 2.710 11,807 2.6933 1.59%
2012-06-27 0 0.315 0.315 0.325 0.315 0.320 600,000 191,900 0.3198 2.668 2.668 2.753 2.668 2.710 70,843 2.7088 -1.56%
2012-06-26 0 0.320 0.320 0.325 0.320 0.320 140,000 44,800 0.3200 2.710 2.710 2.753 2.710 2.710 16,530 2.7102 -1.54%
2012-06-25 0 0.325 0.320 0.330 0.305 0.325 1,020,000 324,500 0.3181 2.753 2.710 2.795 2.583 2.753 120,434 2.6944 1.56%
2012-06-22 0 0.320 0.320 0.335 0.320 0.330 140,031 45,811 0.3271 2.710 2.710 2.837 2.710 2.795 16,534 2.7708 -3.03%
2012-06-21 0 0.330 0.330 0.335 0.325 0.335 320,000 105,600 0.3300 2.795 2.795 2.837 2.753 2.837 37,783 2.7949 -1.49%
2012-06-20 0 0.335 0.335 0.340 0.330 0.345 340,000 114,300 0.3362 2.837 2.837 2.880 2.795 2.922 40,145 2.8472 0.00%
2012-06-19 0 0.335 0.330 0.340 0.330 0.335 100,000 33,400 0.3340 2.837 2.795 2.880 2.795 2.837 11,807 2.8288 -1.47%
2012-06-18 0 0.340 0.340 0.345 0.335 0.335 40,000 13,400 0.3350 2.880 2.880 2.922 2.837 2.837 4,723 2.8372 3.03%
2012-06-15 0 0.330 0.330 0.335 0.325 0.335 220,016 72,905 0.3314 2.795 2.795 2.837 2.753 2.837 25,978 2.8064 0.00%
2012-06-14 0 0.330 0.330 0.340 0.330 0.340 640,013 215,203 0.3362 2.795 2.795 2.880 2.795 2.880 75,568 2.8478 0.00%
2012-06-13 0 0.330 0.330 0.340 0.330 0.335 220,076 73,627 0.3346 2.795 2.795 2.880 2.795 2.837 25,985 2.8335 0.00%
2012-06-12 0 0.330 0.330 0.340 0.325 0.330 855,248 279,013 0.3262 2.795 2.795 2.880 2.753 2.795 100,981 2.7630 -1.49%
2012-06-11 0 0.335 0.335 0.340 0.335 0.350 640,004 216,101 0.3377 2.837 2.837 2.880 2.837 2.964 75,567 2.8597 3.08%
2012-06-08 0 0.325 0.325 0.335 0.320 0.320 100,011 32,003 0.3200 2.753 2.753 2.837 2.710 2.710 11,809 2.7102 -2.99%
2012-06-07 0 0.335 0.330 0.345 - - 0 0 - 2.837 2.795 2.922 - - 0 - 0.00%
2012-06-06 0 0.335 0.335 0.340 0.335 0.340 141,146 47,535 0.3368 2.837 2.837 2.880 2.837 2.880 16,665 2.8523 0.00%
2012-06-05 0 0.335 0.335 0.350 0.320 0.335 620,000 201,600 0.3252 2.837 2.837 2.964 2.710 2.837 73,205 2.7539 -1.47%
2012-06-04 0 0.340 0.325 0.345 0.335 0.340 200,000 67,500 0.3375 2.880 2.753 2.922 2.837 2.880 23,614 2.8584 -4.23%
2012-06-01 0 0.355 0.335 0.355 0.325 0.355 300,000 103,000 0.3433 3.007 2.837 3.007 2.753 3.007 35,422 2.9078 4.41%
2012-05-31 0 0.340 0.325 0.340 0.335 0.350 460,024 158,808 0.3452 2.880 2.753 2.880 2.837 2.964 54,316 2.9238 -2.86%
2012-05-30 0 0.350 0.340 0.350 0.340 0.350 100,000 34,600 0.3460 2.964 2.880 2.964 2.880 2.964 11,807 2.9304 2.94%
2012-05-29 0 0.340 0.340 0.345 0.340 0.350 940,014 322,605 0.3432 2.880 2.880 2.922 2.880 2.964 110,990 2.9066 -2.86%
2012-05-28 0 0.350 0.345 0.350 0.350 0.350 260,000 91,000 0.3500 2.964 2.922 2.964 2.964 2.964 30,699 2.9643 0.00%
2012-05-25 0 0.350 0.350 0.365 0.350 0.350 600,005 210,001 0.3500 2.964 2.964 3.091 2.964 2.964 70,844 2.9643 -2.78%
2012-05-24 0 0.360 0.350 0.360 0.340 0.380 2,360,020 841,307 0.3565 3.049 2.964 3.049 2.880 3.218 278,653 3.0192 2.86%
2012-05-23 0 0.350 0.350 0.360 0.350 0.355 280,005 98,501 0.3518 2.964 2.964 3.049 2.964 3.007 33,061 2.9794 -2.78%
2012-05-22 0 0.360 0.360 0.365 0.340 0.365 960,005 340,301 0.3545 3.049 3.049 3.091 2.880 3.091 113,350 3.0022 -2.70%
2012-05-21 0 0.370 0.365 0.380 0.365 0.370 200,005 73,501 0.3675 3.134 3.091 3.218 3.091 3.134 23,615 3.1125 2.78%
2012-05-18 0 0.360 0.350 0.375 0.360 0.360 60,003 21,501 0.3583 3.049 2.964 3.176 3.049 3.049 7,085 3.0349 -5.26%
2012-05-17 0 0.380 0.380 0.385 0.350 0.390 2,780,009 1,049,403 0.3775 3.218 3.218 3.261 2.964 3.303 328,242 3.1970 8.57%
2012-05-16 0 0.350 0.350 0.365 0.350 0.365 240,017 85,506 0.3562 2.964 2.964 3.091 2.964 3.091 28,339 3.0172 -5.41%
2012-05-15 0 0.370 0.355 0.380 - - 0 0 - 3.134 3.007 3.218 - - 0 - 0.00%
2012-05-14 0 0.370 0.360 0.370 0.380 0.380 500,000 190,000 0.3800 3.134 3.049 3.134 3.218 3.218 59,036 3.2184 -2.63%
2012-05-11 0 0.380 0.365 0.385 0.370 0.380 1,640,000 620,000 0.3780 3.218 3.091 3.261 3.134 3.218 193,639 3.2018 1.33%
2012-05-10 0 0.375 0.365 0.380 0.365 0.380 2,740,000 1,016,000 0.3708 3.176 3.091 3.218 3.091 3.218 323,518 3.1405 -1.32%
2012-05-09 0 0.380 0.375 0.380 0.380 0.385 730,025 280,510 0.3842 3.218 3.176 3.218 3.218 3.261 86,196 3.2543 1.33%
2012-05-08 0 0.375 0.375 0.380 0.375 0.375 80,000 30,000 0.3750 3.176 3.176 3.218 3.176 3.176 9,446 3.1760 0.00%
2012-05-07 0 0.375 0.370 0.380 0.375 0.375 100,000 37,500 0.3750 3.176 3.134 3.218 3.176 3.176 11,807 3.1760 -2.60%
2012-05-04 0 0.385 0.375 0.385 0.380 0.385 380,000 145,500 0.3829 3.261 3.176 3.261 3.218 3.261 44,867 3.2429 0.00%
2012-05-03 0 0.385 0.375 0.385 0.370 0.385 3,320,035 1,243,514 0.3745 3.261 3.176 3.261 3.134 3.261 392,004 3.1722 -1.28%
2012-05-02 0 0.390 0.385 0.395 0.385 0.395 790,708 306,876 0.3881 3.303 3.261 3.345 3.261 3.345 93,361 3.2870 1.30%
2012-04-30 0 0.385 0.385 0.390 0.385 0.385 140,000 53,900 0.3850 3.261 3.261 3.303 3.261 3.261 16,530 3.2607 1.32%
2012-04-27 0 0.380 0.375 0.380 0.380 0.380 20,000 7,600 0.3800 3.218 3.176 3.218 3.218 3.218 2,361 3.2184 -1.30%
2012-04-26 0 0.385 0.380 0.385 0.385 0.385 20,000 7,700 0.3850 3.261 3.218 3.261 3.261 3.261 2,361 3.2607 0.00%
2012-04-25 0 0.385 0.380 0.385 0.380 0.385 200,009 76,503 0.3825 3.261 3.218 3.261 3.218 3.261 23,616 3.2395 -1.28%
2012-04-24 0 0.390 0.380 0.390 0.375 0.390 900,144 339,960 0.3777 3.303 3.218 3.303 3.176 3.303 106,282 3.1987 2.63%
2012-04-23 0 0.380 0.380 0.390 0.375 0.390 600,072 230,021 0.3833 3.218 3.218 3.303 3.176 3.303 70,852 3.2465 -2.56%
2012-04-20 0 0.390 0.385 0.390 0.390 0.390 620,080 241,828 0.3900 3.303 3.261 3.303 3.303 3.303 73,214 3.3030 -2.50%
2012-04-19 0 0.400 0.395 0.405 0.385 0.400 2,620,075 1,040,930 0.3973 3.388 3.345 3.430 3.261 3.388 309,358 3.3648 1.27%
2012-04-18 0 0.395 0.390 0.395 0.380 0.395 4,255,148 1,642,534 0.3860 3.345 3.303 3.345 3.218 3.345 502,415 3.2693 5.33%
2012-04-17 0 0.375 0.370 0.375 0.370 0.380 580,124 219,350 0.3781 3.176 3.134 3.176 3.134 3.218 68,497 3.2024 0.00%
2012-04-16 0 0.375 0.370 0.380 0.330 0.380 1,820,000 682,000 0.3747 3.176 3.134 3.218 2.795 3.218 214,892 3.1737 -2.60%
2012-04-13 0 0.385 0.380 0.385 0.385 0.385 300,000 115,500 0.3850 3.261 3.218 3.261 3.261 3.261 35,422 3.2607 -1.28%
2012-04-12 0 0.390 0.385 0.390 0.385 0.390 860,000 333,500 0.3878 3.303 3.261 3.303 3.261 3.303 101,542 3.2843 1.30%
2012-04-11 0 0.385 0.380 0.385 0.380 0.385 1,360,000 521,800 0.3837 3.261 3.218 3.261 3.218 3.261 160,578 3.2495 0.00%
2012-04-10 0 0.385 0.385 0.390 0.385 0.390 480,010 186,904 0.3894 3.261 3.261 3.303 3.261 3.303 56,676 3.2978 -2.53%
2012-04-05 0 0.395 0.385 0.395 0.380 0.395 2,780,135 1,075,657 0.3869 3.345 3.261 3.345 3.218 3.345 328,257 3.2769 0.00%
2012-04-03 0 0.395 0.385 0.395 0.385 0.395 1,820,000 709,400 0.3898 3.345 3.261 3.345 3.261 3.345 214,892 3.3012 3.95%
2012-04-02 0 0.380 0.380 0.385 0.380 0.380 200,000 76,000 0.3800 3.218 3.218 3.261 3.218 3.218 23,614 3.2184 0.00%
2012-03-30 0 0.380 0.380 0.390 0.380 0.380 200,325 76,134 0.3801 3.218 3.218 3.303 3.218 3.218 23,653 3.2188 -1.30%
2012-03-29 0 0.385 0.385 0.390 0.385 0.385 940,000 361,900 0.3850 3.261 3.261 3.303 3.261 3.261 110,988 3.2607 1.32%
2012-03-28 0 0.380 0.380 0.390 0.380 0.385 460,000 176,500 0.3837 3.218 3.218 3.303 3.218 3.261 54,313 3.2497 -2.56%
2012-03-27 0 0.390 0.380 0.395 0.380 0.390 3,800,000 1,460,800 0.3844 3.303 3.218 3.345 3.218 3.303 448,675 3.2558 0.00%
2012-03-26 0 0.390 0.385 0.390 0.380 0.390 640,000 248,400 0.3881 3.303 3.261 3.303 3.218 3.303 75,566 3.2872 0.00%
2012-03-23 0 0.390 0.385 0.390 0.390 0.390 810,207 316,235 0.3903 3.303 3.261 3.303 3.303 3.303 95,663 3.3057 1.30%
2012-03-22 0 0.385 0.385 0.400 0.385 0.390 1,680,000 653,700 0.3891 3.261 3.261 3.388 3.261 3.303 198,361 3.2955 -1.28%
2012-03-21 0 0.390 0.385 0.390 0.390 0.395 2,780,000 1,084,400 0.3901 3.303 3.261 3.303 3.303 3.345 328,241 3.3037 0.00%
2012-03-20 0 0.390 0.390 0.395 0.390 0.395 2,860,000 1,124,300 0.3931 3.303 3.303 3.345 3.303 3.345 337,687 3.3294 -1.27%
2012-03-19 0 0.395 0.395 0.400 0.390 0.400 2,260,000 888,400 0.3931 3.345 3.345 3.388 3.303 3.388 266,843 3.3293 0.00%
2012-03-16 0 0.395 0.395 0.400 0.390 0.400 2,020,000 799,400 0.3957 3.345 3.345 3.388 3.303 3.388 238,506 3.3517 -1.25%
2012-03-15 0 0.400 0.400 0.405 0.400 0.400 1,540,000 616,000 0.4000 3.388 3.388 3.430 3.388 3.388 181,831 3.3878 0.00%
2012-03-14 0 0.400 0.400 0.405 0.400 0.415 2,170,000 877,150 0.4042 3.388 3.388 3.430 3.388 3.515 256,217 3.4235 -2.44%
2012-03-13 0 0.410 0.405 0.410 0.400 0.410 1,560,000 630,000 0.4038 3.472 3.430 3.472 3.388 3.472 184,193 3.4203 2.50%
2012-03-12 0 0.400 0.400 0.405 0.400 0.405 1,940,000 782,100 0.4031 3.388 3.388 3.430 3.388 3.430 229,060 3.4144 -1.23%
2012-03-09 0 0.405 0.405 0.410 0.405 0.415 2,080,000 852,300 0.4098 3.430 3.430 3.472 3.430 3.515 245,590 3.4704 0.00%
2012-03-08 0 0.405 0.400 0.415 0.400 0.410 2,400,000 973,100 0.4055 3.430 3.388 3.515 3.388 3.472 283,373 3.4340 2.53%
2012-03-07 0 0.395 0.395 0.405 0.395 0.405 1,800,000 715,400 0.3974 3.345 3.345 3.430 3.345 3.430 212,530 3.3661 -1.25%
2012-03-06 0 0.400 0.400 0.405 0.395 0.400 4,740,000 1,893,800 0.3995 3.388 3.388 3.430 3.345 3.388 559,663 3.3838 -1.23%
2012-03-05 0 0.405 0.395 0.405 0.400 0.405 4,620,000 1,851,300 0.4007 3.430 3.345 3.430 3.388 3.430 545,494 3.3938 0.00%
2012-03-02 0 0.405 0.405 0.410 0.405 0.410 5,100,000 2,070,400 0.4060 3.430 3.430 3.472 3.430 3.472 602,169 3.4382 0.00%
2012-03-01 0 0.405 0.405 0.410 0.405 0.415 6,280,000 2,574,000 0.4099 3.430 3.430 3.472 3.430 3.515 741,494 3.4714 -1.22%
2012-02-29 0 0.410 0.410 0.415 0.410 0.415 3,540,000 1,455,300 0.4111 3.472 3.472 3.515 3.472 3.515 417,976 3.4818 -1.20%
2012-02-28 0 0.415 0.410 0.415 0.410 0.420 2,080,000 860,200 0.4136 3.515 3.472 3.515 3.472 3.557 245,590 3.5026 0.00%
2012-02-27 0 0.415 0.410 0.415 0.415 0.420 4,400,000 1,829,600 0.4158 3.515 3.472 3.515 3.515 3.557 519,518 3.5217 1.22%
2012-02-24 0 0.410 0.410 0.415 0.410 0.420 4,100,000 1,697,100 0.4139 3.472 3.472 3.515 3.472 3.557 484,096 3.5057 -2.38%
2012-02-23 0 0.420 0.410 0.420 0.410 0.425 9,020,000 3,752,500 0.4160 3.557 3.472 3.557 3.472 3.599 1,065,012 3.5234 0.00%
2012-02-22 0 0.420 0.415 0.420 0.415 0.420 2,680,000 1,120,000 0.4179 3.557 3.515 3.557 3.515 3.557 316,434 3.5394 0.00%
2012-02-21 0 0.420 0.415 0.420 0.410 0.420 4,400,000 1,830,900 0.4161 3.557 3.515 3.557 3.472 3.557 519,518 3.5242 -1.18%
2012-02-20 0 0.425 0.420 0.425 0.415 0.430 6,800,000 2,882,900 0.4240 3.599 3.557 3.599 3.515 3.642 802,892 3.5906 -1.16%
2012-02-17 0 0.430 0.425 0.430 0.425 0.440 5,320,000 2,308,200 0.4339 3.642 3.599 3.642 3.599 3.727 628,145 3.6746 -1.15%
2012-02-16 0 0.435 0.430 0.440 0.430 0.445 5,040,000 2,215,800 0.4396 3.684 3.642 3.727 3.642 3.769 595,084 3.7235 -2.25%
2012-02-15 0 0.445 0.435 0.445 0.435 0.445 2,280,000 1,000,000 0.4386 3.769 3.684 3.769 3.684 3.769 269,205 3.7146 1.14%
2012-02-14 0 0.440 0.435 0.440 0.435 0.450 5,120,000 2,258,900 0.4412 3.727 3.684 3.727 3.684 3.811 604,530 3.7366 -1.12%
2012-02-13 0 0.445 0.435 0.445 0.435 0.450 9,220,000 4,057,800 0.4401 3.769 3.684 3.769 3.684 3.811 1,088,627 3.7274 1.14%
2012-02-10 0 0.440 0.430 0.440 0.430 0.450 8,860,000 3,910,700 0.4414 3.727 3.642 3.727 3.642 3.811 1,046,120 3.7383 -2.22%
2012-02-09 0 0.450 0.440 0.450 0.435 0.450 12,800,000 5,672,600 0.4432 3.811 3.727 3.811 3.684 3.811 1,511,325 3.7534 1.12%
2012-02-08 0 0.445 0.440 0.445 0.400 0.450 31,700,000 13,111,200 0.4136 3.769 3.727 3.769 3.388 3.811 3,742,892 3.5030 7.23%
2012-02-07 0 0.415 0.415 0.425 0.410 0.425 6,960,000 2,882,100 0.4141 3.515 3.515 3.599 3.472 3.599 821,783 3.5071 0.00%
2012-02-06 0 0.415 0.415 0.420 0.415 0.425 2,400,000 1,007,700 0.4199 3.515 3.515 3.557 3.515 3.599 283,373 3.5561 -1.19%
2012-02-03 0 0.420 0.420 0.425 0.415 0.420 1,160,000 484,700 0.4178 3.557 3.557 3.599 3.515 3.557 136,964 3.5389 0.00%
2012-02-02 0 0.420 0.415 0.420 0.415 0.425 3,800,000 1,589,900 0.4184 3.557 3.515 3.557 3.515 3.599 448,675 3.5435 1.20%
2012-02-01 0 0.415 0.410 0.420 0.400 0.440 14,640,000 6,069,200 0.4146 3.515 3.472 3.557 3.388 3.727 1,728,578 3.5111 -5.68%
2012-01-31 0 0.440 0.435 0.440 0.435 0.445 1,160,000 512,800 0.4421 3.727 3.684 3.727 3.684 3.769 136,964 3.7441 -1.12%
2012-01-30 0 0.445 0.435 0.445 0.435 0.445 2,400,000 1,063,600 0.4432 3.769 3.684 3.769 3.684 3.769 283,373 3.7534 0.00%
2012-01-27 0 0.445 0.435 0.445 0.440 0.455 5,820,000 2,588,600 0.4448 3.769 3.684 3.769 3.727 3.854 687,181 3.7670 -2.20%
2012-01-26 0 0.455 0.445 0.450 0.440 0.465 7,060,000 3,209,200 0.4546 3.854 3.769 3.811 3.727 3.938 833,590 3.8499 1.11%
2012-01-20 0 0.450 0.445 0.450 0.445 0.460 7,280,000 3,331,900 0.4577 3.811 3.769 3.811 3.769 3.896 859,566 3.8763 0.00%
2012-01-19 0 0.450 0.445 0.450 0.445 0.475 13,720,000 6,347,700 0.4627 3.811 3.769 3.811 3.769 4.023 1,619,952 3.9184 -2.17%
2012-01-18 0 0.460 0.455 0.465 0.400 0.465 30,400,000 12,604,700 0.4146 3.896 3.854 3.938 3.388 3.938 3,589,398 3.5116 10.84%
2012-01-17 0 0.415 0.415 0.425 0.415 0.420 1,400,000 584,100 0.4172 3.515 3.515 3.599 3.515 3.557 165,301 3.5335 0.00%
2012-01-16 0 0.415 0.415 0.420 0.415 0.420 580,000 243,100 0.4191 3.515 3.515 3.557 3.515 3.557 68,482 3.5498 -2.35%
2012-01-13 0 0.425 0.425 0.430 0.425 0.430 900,000 383,000 0.4256 3.599 3.599 3.642 3.599 3.642 106,265 3.6042 0.00%
2012-01-12 0 0.425 0.425 0.430 0.425 0.430 340,000 145,000 0.4265 3.599 3.599 3.642 3.599 3.642 40,145 3.6119 -1.16%
2012-01-11 0 0.430 0.425 0.435 0.425 0.435 1,340,000 576,300 0.4301 3.642 3.599 3.684 3.599 3.684 158,217 3.6425 -1.15%
2012-01-10 0 0.435 0.435 0.445 0.435 0.460 5,540,000 2,512,900 0.4536 3.684 3.684 3.769 3.684 3.896 654,120 3.8416 -3.33%
2012-01-09 0 0.450 0.445 0.450 0.445 0.465 5,140,000 2,372,300 0.4615 3.811 3.769 3.811 3.769 3.938 606,892 3.9089 -2.17%
2012-01-06 0 0.460 0.450 0.460 0.450 0.470 4,360,000 2,031,600 0.4660 3.896 3.811 3.896 3.811 3.981 514,795 3.9464 -2.13%
2012-01-05 0 0.470 0.455 0.470 0.455 0.470 4,480,000 2,093,600 0.4673 3.981 3.854 3.981 3.854 3.981 528,964 3.9579 0.00%
2012-01-04 0 0.470 0.455 0.470 0.455 0.480 8,140,000 3,808,200 0.4678 3.981 3.854 3.981 3.854 4.065 961,108 3.9623 0.00%
2012-01-03 0 0.470 0.465 0.470 0.450 0.475 14,720,000 6,821,500 0.4634 3.981 3.938 3.981 3.811 4.023 1,738,024 3.9249 4.44%
2011-12-30 0 0.450 0.440 0.450 0.400 0.455 26,080,000 10,914,900 0.4185 3.811 3.727 3.811 3.388 3.854 3,079,325 3.5446 7.14%
2011-12-29 0 0.420 0.415 0.425 0.415 0.420 840,000 352,000 0.4190 3.557 3.515 3.599 3.515 3.557 99,181 3.5491 1.20%
2011-12-28 0 0.415 0.405 0.420 0.405 0.430 1,040,000 433,400 0.4167 3.515 3.430 3.557 3.430 3.642 122,795 3.5295 1.22%
2011-12-23 0 0.410 0.410 0.425 0.405 0.420 320,000 131,200 0.4100 3.472 3.472 3.599 3.430 3.557 37,783 3.4724 -3.53%
2011-12-22 0 0.425 0.420 0.425 0.415 0.430 1,280,000 542,800 0.4241 3.599 3.557 3.599 3.515 3.642 151,133 3.5915 2.41%
2011-12-21 0 0.415 0.395 0.415 0.415 0.425 100,000 41,900 0.4190 3.515 3.345 3.515 3.515 3.599 11,807 3.5487 1.22%
2011-12-20 0 0.410 0.395 0.410 0.395 0.415 420,000 169,900 0.4045 3.472 3.345 3.472 3.345 3.515 49,590 3.4261 2.50%
2011-12-19 0 0.400 0.395 0.410 0.390 0.435 1,460,000 617,100 0.4227 3.388 3.345 3.472 3.303 3.684 172,386 3.5798 -4.76%
2011-12-16 0 0.420 0.400 0.420 0.395 0.420 1,720,000 695,300 0.4042 3.557 3.388 3.557 3.345 3.557 203,084 3.4237 5.00%
2011-12-15 0 0.400 0.395 0.400 0.390 0.420 2,560,000 1,025,000 0.4004 3.388 3.345 3.388 3.303 3.557 302,265 3.3911 -4.76%
2011-12-14 0 0.420 0.415 0.425 0.420 0.440 1,200,000 518,900 0.4324 3.557 3.515 3.599 3.557 3.727 141,687 3.6623 0.00%
2011-12-13 0 0.420 0.420 0.425 0.420 0.420 80,000 33,600 0.4200 3.557 3.557 3.599 3.557 3.557 9,446 3.5571 -2.33%
2011-12-12 0 0.430 0.425 0.430 0.425 0.435 1,340,000 579,100 0.4322 3.642 3.599 3.642 3.599 3.684 158,217 3.6602 3.61%
2011-12-09 0 0.415 0.410 0.425 0.410 0.425 620,000 258,400 0.4168 3.515 3.472 3.599 3.472 3.599 73,205 3.5298 -3.49%
2011-12-08 0 0.430 0.425 0.430 0.430 0.435 560,000 241,100 0.4305 3.642 3.599 3.642 3.642 3.684 66,120 3.6464 -2.27%
2011-12-07 0 0.440 0.435 0.440 0.435 0.440 2,640,000 1,160,600 0.4396 3.727 3.684 3.727 3.684 3.727 311,711 3.7233 1.15%
2011-12-06 0 0.435 0.430 0.435 0.425 0.445 1,460,000 642,700 0.4402 3.684 3.642 3.684 3.599 3.769 172,386 3.7283 1.16%
2011-12-05 0 0.430 0.425 0.430 0.420 0.430 1,080,000 457,900 0.4240 3.642 3.599 3.642 3.557 3.642 127,518 3.5909 -2.27%
2011-12-02 0 0.440 0.430 0.440 0.430 0.445 900,000 390,300 0.4337 3.727 3.642 3.727 3.642 3.769 106,265 3.6729 -2.22%
2011-12-01 0 0.450 0.440 0.450 0.420 0.450 2,360,000 1,018,500 0.4316 3.811 3.727 3.811 3.557 3.811 278,651 3.6551 4.65%
2011-11-30 0 0.430 0.430 0.440 0.430 0.435 760,000 327,600 0.4311 3.642 3.642 3.727 3.642 3.684 89,735 3.6508 -2.27%
2011-11-29 0 0.440 0.435 0.440 0.435 0.440 500,000 218,300 0.4366 3.727 3.684 3.727 3.684 3.727 59,036 3.6977 1.15%
2011-11-28 0 0.435 0.435 0.445 0.435 0.450 400,000 174,800 0.4370 3.684 3.684 3.769 3.684 3.811 47,229 3.7011 -3.33%
2011-11-25 0 0.450 0.440 0.450 0.440 0.450 960,000 426,400 0.4442 3.811 3.727 3.811 3.727 3.811 113,349 3.7618 0.00%
2011-11-24 0 0.450 0.445 0.450 0.445 0.450 660,000 293,800 0.4452 3.811 3.769 3.811 3.769 3.811 77,928 3.7702 0.00%
2011-11-23 0 0.450 0.440 0.450 0.435 0.460 5,400,000 2,464,300 0.4564 3.811 3.727 3.811 3.684 3.896 637,590 3.8650 -2.17%
2011-11-22 0 0.460 0.445 0.455 0.445 0.460 1,440,000 646,200 0.4488 3.896 3.769 3.854 3.769 3.896 170,024 3.8006 2.22%
2011-11-21 0 0.450 0.445 0.450 0.445 0.460 420,000 190,100 0.4526 3.811 3.769 3.811 3.769 3.896 49,590 3.8334 -2.17%
2011-11-18 0 0.460 0.455 0.460 0.455 0.465 2,510,000 1,165,800 0.4645 3.896 3.854 3.896 3.854 3.938 296,361 3.9337 -1.08%
2011-11-17 0 0.465 0.455 0.465 0.455 0.470 4,500,000 2,096,300 0.4658 3.938 3.854 3.938 3.854 3.981 531,325 3.9454 -1.06%
2011-11-16 0 0.470 0.465 0.470 0.460 0.485 3,380,000 1,580,000 0.4675 3.981 3.938 3.981 3.896 4.108 399,084 3.9591 -2.08%
2011-11-15 0 0.480 0.470 0.480 0.460 0.480 7,170,000 3,357,100 0.4682 4.065 3.981 4.065 3.896 4.065 846,578 3.9655 2.13%
2011-11-14 0 0.470 0.460 0.470 0.460 0.480 8,640,000 4,042,700 0.4679 3.981 3.896 3.981 3.896 4.065 1,020,145 3.9629 4.44%
2011-11-11 0 0.450 0.440 0.450 0.440 0.450 2,160,000 962,500 0.4456 3.811 3.727 3.811 3.727 3.811 255,036 3.7740 1.12%
2011-11-10 0 0.445 0.435 0.445 0.435 0.455 5,660,000 2,567,000 0.4535 3.769 3.684 3.769 3.684 3.854 668,289 3.8412 -3.26%
2011-11-09 0 0.460 0.450 0.455 0.430 0.460 7,880,000 3,480,800 0.4417 3.896 3.811 3.854 3.642 3.896 930,410 3.7411 5.75%
2011-11-08 0 0.435 0.420 0.435 0.430 0.435 240,000 103,300 0.4304 3.684 3.557 3.684 3.642 3.684 28,337 3.6454 1.16%
2011-11-07 0 0.430 0.430 0.440 0.430 0.430 40,000 17,200 0.4300 3.642 3.642 3.727 3.642 3.642 4,723 3.6418 -2.27%
2011-11-04 0 0.440 0.435 0.440 0.440 0.450 280,000 123,600 0.4414 3.727 3.684 3.727 3.727 3.811 33,060 3.7386 2.33%
2011-11-03 0 0.430 0.430 0.435 0.430 0.440 500,000 216,000 0.4320 3.642 3.642 3.684 3.642 3.727 59,036 3.6588 -2.27%
2011-11-02 0 0.440 0.435 0.445 0.440 0.440 160,000 70,400 0.4400 3.727 3.684 3.769 3.727 3.727 18,892 3.7265 0.00%
2011-11-01 0 0.440 0.440 0.445 0.435 0.440 11,400,000 5,015,500 0.4400 3.727 3.727 3.769 3.684 3.727 1,346,024 3.7262 -3.30%
2011-10-31 0 0.455 0.450 0.455 0.430 0.455 8,020,000 3,514,400 0.4382 3.854 3.811 3.854 3.642 3.854 946,940 3.7113 3.41%
2011-10-28 0 0.440 0.435 0.445 0.430 0.470 2,160,000 943,300 0.4367 3.727 3.684 3.769 3.642 3.981 255,036 3.6987 -4.35%
2011-10-27 0 0.460 0.450 0.460 0.435 0.460 700,000 313,000 0.4471 3.896 3.811 3.896 3.684 3.896 82,651 3.7870 6.98%
2011-10-26 0 0.430 0.430 0.435 0.430 0.435 320,000 137,700 0.4303 3.642 3.642 3.684 3.642 3.684 37,783 3.6445 1.18%
2011-10-25 0 0.425 0.425 0.430 0.420 0.435 860,000 369,300 0.4294 3.599 3.599 3.642 3.557 3.684 101,542 3.6369 -3.41%
2011-10-24 0 0.440 0.440 0.450 0.430 0.445 1,680,000 736,900 0.4386 3.727 3.727 3.811 3.642 3.769 198,361 3.7149 2.33%
2011-10-21 0 0.430 0.430 0.435 0.425 0.445 2,440,000 1,068,800 0.4380 3.642 3.642 3.684 3.599 3.769 288,096 3.7099 0.00%
2011-10-20 0 0.430 0.425 0.435 0.430 0.430 1,500,000 645,000 0.4300 3.642 3.599 3.684 3.642 3.642 177,108 3.6418 -4.44%
2011-10-19 0 0.450 0.435 0.450 0.445 0.465 1,620,000 741,400 0.4577 3.811 3.684 3.811 3.769 3.938 191,277 3.8761 1.12%
2011-10-18 0 0.445 0.435 0.445 0.440 0.470 940,000 428,500 0.4559 3.769 3.684 3.769 3.727 3.981 110,988 3.8608 -5.32%
2011-10-17 0 0.470 0.460 0.470 0.465 0.485 3,040,000 1,441,300 0.4741 3.981 3.896 3.981 3.938 4.108 358,940 4.0154 3.30%
2011-10-14 0 0.455 0.440 0.455 0.445 0.470 1,110,000 505,200 0.4551 3.854 3.727 3.854 3.769 3.981 131,060 3.8547 -5.21%
2011-10-13 0 0.480 0.465 0.480 0.415 0.480 5,460,000 2,467,900 0.4520 4.065 3.938 4.065 3.515 4.065 644,675 3.8281 18.52%
2011-10-12 0 0.405 0.400 0.405 0.405 0.410 100,000 40,900 0.4090 3.430 3.388 3.430 3.430 3.472 11,807 3.4640 0.00%
2011-10-11 0 0.405 0.400 0.405 0.405 0.410 440,000 179,300 0.4075 3.430 3.388 3.430 3.430 3.472 51,952 3.4513 2.53%
2011-10-10 0 0.395 0.395 0.400 0.395 0.405 1,600,000 632,900 0.3956 3.345 3.345 3.388 3.345 3.430 188,916 3.3502 1.28%
2011-10-07 0 0.390 0.385 0.390 0.380 0.390 800,000 311,600 0.3895 3.303 3.261 3.303 3.218 3.303 94,458 3.2988 1.30%
2011-10-06 0 0.385 0.380 0.390 0.385 0.400 560,000 218,600 0.3904 3.261 3.218 3.303 3.261 3.388 66,120 3.3061 1.32%
2011-10-04 0 0.380 0.380 0.395 0.380 0.390 600,000 230,200 0.3837 3.218 3.218 3.345 3.218 3.303 70,843 3.2494 -6.17%
2011-10-03 0 0.405 0.395 0.405 0.370 0.405 7,520,000 2,924,600 0.3889 3.430 3.345 3.430 3.134 3.430 887,904 3.2938 1.25%
2011-09-30 0 0.400 0.400 0.405 0.400 0.405 930,000 371,800 0.3998 3.388 3.388 3.430 3.388 3.430 109,807 3.3859 0.00%
2011-09-28 0 0.400 0.390 0.400 0.395 0.420 10,100,000 4,068,600 0.4028 3.388 3.303 3.388 3.345 3.557 1,192,530 3.4117 -5.88%
2011-09-27 0 0.425 0.425 0.430 0.420 0.445 3,520,000 1,498,400 0.4257 3.599 3.599 3.642 3.557 3.769 415,614 3.6053 1.19%
2011-09-26 0 0.420 0.420 0.435 0.420 0.470 6,010,000 2,667,900 0.4439 3.557 3.557 3.684 3.557 3.981 709,614 3.7596 -11.58%
2011-09-23 0 0.475 0.475 0.480 0.465 0.485 2,060,000 978,600 0.4750 4.023 4.023 4.065 3.938 4.108 243,229 4.0234 0.00%
2011-09-22 0 0.475 0.475 0.480 0.475 0.490 2,280,000 1,090,900 0.4785 4.023 4.023 4.065 4.023 4.150 269,205 4.0523 -4.04%
2011-09-21 0 0.495 0.490 0.495 0.490 0.500 2,860,000 1,413,600 0.4943 4.192 4.150 4.192 4.150 4.235 337,687 4.1861 1.02%
2011-09-20 0 0.490 0.485 0.490 0.485 0.495 520,000 254,300 0.4890 4.150 4.108 4.150 4.108 4.192 61,398 4.1419 -1.01%
2011-09-19 0 0.495 0.495 0.500 0.490 0.510 3,300,000 1,646,400 0.4989 4.192 4.192 4.235 4.150 4.319 389,639 4.2255 0.00%
2011-09-16 0 0.495 0.495 0.500 0.490 0.510 2,920,000 1,444,900 0.4948 4.192 4.192 4.235 4.150 4.319 344,771 4.1909 3.13%
2011-09-15 0 0.480 0.480 0.490 0.480 0.495 140,000 67,800 0.4843 4.065 4.065 4.150 4.065 4.192 16,530 4.1016 0.00%
2011-09-14 0 0.480 0.480 0.485 0.475 0.490 3,160,000 1,526,900 0.4832 4.065 4.065 4.108 4.023 4.150 373,108 4.0924 1.05%
2011-09-12 0 0.475 0.475 0.480 0.465 0.490 2,800,000 1,348,000 0.4814 4.023 4.023 4.065 3.938 4.150 330,602 4.0774 -4.04%
2011-09-09 0 0.495 0.495 0.500 0.490 0.500 1,800,000 897,300 0.4985 4.192 4.192 4.235 4.150 4.235 212,530 4.2220 -1.00%
2011-09-08 0 0.500 0.495 0.510 0.490 0.510 1,660,000 828,000 0.4988 4.235 4.192 4.319 4.150 4.319 196,000 4.2245 -1.96%
2011-09-07 0 0.510 0.500 0.520 0.500 0.510 1,040,000 529,400 0.5090 4.319 4.235 4.404 4.235 4.319 122,795 4.3112 2.00%
2011-09-06 0 0.520 0.520 0.530 0.510 0.520 1,600,000 817,000 0.5106 4.235 4.235 4.316 4.153 4.235 196,472 4.1583 1.96%
2011-09-05 0 0.510 0.510 0.520 0.510 0.540 3,680,000 1,908,800 0.5187 4.153 4.153 4.235 4.153 4.398 451,886 4.2241 -5.56%
2011-09-02 0 0.540 0.540 0.550 0.530 0.540 960,000 517,600 0.5392 4.398 4.398 4.479 4.316 4.398 117,883 4.3908 0.00%
2011-09-01 0 0.540 0.540 0.550 0.530 0.540 5,080,000 2,730,600 0.5375 4.398 4.398 4.479 4.316 4.398 623,800 4.3774 0.00%
2011-08-31 0 0.540 0.530 0.550 0.530 0.550 720,000 388,600 0.5397 4.398 4.316 4.479 4.316 4.479 88,413 4.3953 0.00%
2011-08-30 0 0.540 0.530 0.540 0.540 0.550 1,600,000 874,800 0.5468 4.398 4.316 4.398 4.398 4.479 196,472 4.4525 -1.82%
2011-08-29 0 0.550 0.530 0.550 0.520 0.550 6,460,000 3,434,600 0.5317 4.479 4.316 4.479 4.235 4.479 793,257 4.3297 1.85%
2011-08-26 0 0.540 0.530 0.540 0.530 0.560 2,480,000 1,350,800 0.5447 4.398 4.316 4.398 4.316 4.560 304,532 4.4357 -1.82%
2011-08-25 0 0.550 0.550 0.560 0.550 0.590 19,060,000 10,838,400 0.5686 4.479 4.479 4.560 4.479 4.805 2,340,476 4.6309 -1.79%
2011-08-24 0 0.560 0.550 0.570 0.530 0.570 15,200,000 8,438,000 0.5551 4.560 4.479 4.642 4.316 4.642 1,866,487 4.5208 5.66%
2011-08-23 0 0.530 0.520 0.530 0.520 0.530 4,900,000 2,573,200 0.5251 4.316 4.235 4.316 4.235 4.316 601,696 4.2766 0.00%
2011-08-22 0 0.530 0.530 0.550 0.495 0.540 7,720,000 3,904,400 0.5058 4.316 4.316 4.479 4.031 4.398 947,979 4.1187 6.00%
2011-08-19 0 0.500 0.500 0.510 0.495 0.520 4,980,000 2,493,200 0.5006 4.072 4.072 4.153 4.031 4.235 611,520 4.0771 -1.96%
2011-08-18 0 0.510 0.500 0.510 0.510 0.520 1,400,000 717,200 0.5123 4.153 4.072 4.153 4.153 4.235 171,913 4.1719 0.00%
2011-08-17 0 0.510 0.500 0.520 0.510 0.520 4,080,000 2,109,600 0.5171 4.153 4.072 4.235 4.153 4.235 501,004 4.2107 2.00%
2011-08-16 0 0.500 0.495 0.500 0.495 0.510 2,780,000 1,389,700 0.4999 4.072 4.031 4.072 4.031 4.153 341,371 4.0709 0.00%
2011-08-15 0 0.500 0.500 0.510 0.480 0.510 2,380,000 1,167,800 0.4907 4.072 4.072 4.153 3.909 4.153 292,253 3.9959 4.17%
2011-08-12 0 0.480 0.485 0.490 0.480 0.485 620,000 300,300 0.4844 3.909 3.950 3.990 3.909 3.950 76,133 3.9444 0.00%
2011-08-11 0 0.480 0.480 0.485 0.475 0.485 2,840,000 1,361,200 0.4793 3.909 3.909 3.950 3.868 3.950 348,738 3.9032 0.00%
2011-08-10 0 0.480 0.480 0.485 0.480 0.480 640,000 307,600 0.4806 3.909 3.909 3.950 3.909 3.909 78,589 3.9140 1.05%
2011-08-09 0 0.475 0.470 0.475 0.465 0.480 5,140,000 2,424,100 0.4716 3.868 3.828 3.868 3.787 3.909 631,167 3.8407 -3.06%
2011-08-08 0 0.490 0.485 0.490 0.480 0.495 4,740,000 2,310,000 0.4873 3.990 3.950 3.990 3.909 4.031 582,049 3.9687 -1.01%
2011-08-05 0 0.495 0.490 0.500 0.485 0.500 12,860,000 6,328,900 0.4921 4.031 3.990 4.072 3.950 4.072 1,579,146 4.0078 -2.94%
2011-08-04 0 0.510 0.500 0.520 0.510 0.520 3,960,000 2,028,600 0.5123 4.153 4.072 4.235 4.153 4.235 486,269 4.1718 0.00%
2011-08-03 0 0.510 0.500 0.510 0.500 0.520 260,000 130,600 0.5023 4.153 4.072 4.153 4.072 4.235 31,927 4.0906 -1.92%
2011-08-02 0 0.520 0.510 0.520 0.500 0.520 2,960,000 1,520,200 0.5136 4.235 4.153 4.235 4.072 4.235 363,474 4.1824 1.96%
2011-08-01 0 0.510 0.500 0.510 0.510 0.520 1,180,000 602,800 0.5108 4.153 4.072 4.153 4.153 4.235 144,898 4.1602 0.00%
2011-07-29 0 0.510 0.500 0.510 0.500 0.520 2,680,000 1,352,000 0.5045 4.153 4.072 4.153 4.072 4.235 329,091 4.1083 0.00%
2011-07-28 0 0.510 0.500 0.510 0.500 0.510 1,120,000 561,000 0.5009 4.153 4.072 4.153 4.072 4.153 137,531 4.0791 0.00%
2011-07-27 0 0.510 0.510 0.520 0.490 0.520 8,760,000 4,397,700 0.5020 4.153 4.153 4.235 3.990 4.235 1,075,686 4.0883 2.00%
2011-07-26 0 0.500 0.500 0.510 0.500 0.510 3,520,000 1,766,800 0.5019 4.072 4.072 4.153 4.072 4.153 432,239 4.0876 0.00%
2011-07-25 0 0.500 0.500 0.510 0.500 0.510 1,200,000 601,200 0.5010 4.072 4.072 4.153 4.072 4.153 147,354 4.0800 -1.96%
2011-07-22 0 0.510 0.510 0.520 0.495 0.520 1,840,000 928,300 0.5045 4.153 4.153 4.235 4.031 4.235 225,943 4.1086 2.00%
2011-07-21 0 0.500 0.495 0.500 0.495 0.500 960,000 479,500 0.4995 4.072 4.031 4.072 4.031 4.072 117,883 4.0676 0.00%
2011-07-20 0 0.500 0.500 0.510 0.500 0.510 500,000 252,400 0.5048 4.072 4.072 4.153 4.072 4.153 61,398 4.1109 0.00%
2011-07-19 0 0.500 0.500 0.510 0.495 0.500 580,000 289,700 0.4995 4.072 4.072 4.153 4.031 4.072 71,221 4.0676 -1.96%
2011-07-18 0 0.510 0.500 0.510 0.500 0.520 360,000 183,800 0.5106 4.153 4.072 4.153 4.072 4.235 44,206 4.1578 0.00%
2011-07-15 0 0.510 0.500 0.510 0.500 0.510 1,740,000 885,000 0.5086 4.153 4.072 4.153 4.072 4.153 213,664 4.1420 0.00%
2011-07-14 0 0.510 0.510 0.520 0.510 0.510 260,000 132,600 0.5100 4.153 4.153 4.235 4.153 4.153 31,927 4.1533 0.00%
2011-07-13 0 0.510 0.510 0.520 0.510 0.520 1,160,000 594,600 0.5126 4.153 4.153 4.235 4.153 4.235 142,442 4.1743 3.03%
2011-07-12 0 0.495 0.495 0.500 0.495 0.520 3,400,000 1,703,000 0.5009 4.031 4.031 4.072 4.031 4.235 417,504 4.0790 -4.81%
2011-07-11 0 0.520 0.510 0.520 0.510 0.520 860,000 443,600 0.5158 4.235 4.153 4.235 4.153 4.235 105,604 4.2006 0.00%
2011-07-08 0 0.520 0.520 0.530 0.520 0.530 2,160,000 1,136,200 0.5260 4.235 4.235 4.316 4.235 4.316 265,238 4.2837 0.00%
2011-07-07 0 0.520 0.520 0.530 0.520 0.530 3,280,000 1,717,000 0.5235 4.235 4.235 4.316 4.235 4.316 402,768 4.2630 -1.89%
2011-07-06 0 0.530 0.520 0.530 0.510 0.540 11,260,000 5,875,800 0.5218 4.316 4.235 4.316 4.153 4.398 1,382,674 4.2496 0.00%
2011-07-05 0 0.530 0.530 0.540 0.520 0.530 4,640,000 2,457,800 0.5297 4.316 4.316 4.398 4.235 4.316 569,770 4.3137 0.00%
2011-07-04 0 0.530 0.520 0.530 0.510 0.560 14,980,000 7,789,400 0.5200 4.316 4.235 4.316 4.153 4.560 1,839,472 4.2346 -3.64%
2011-06-30 0 0.550 0.540 0.550 0.520 0.560 14,480,000 7,787,600 0.5378 4.479 4.398 4.479 4.235 4.560 1,778,074 4.3798 7.84%
2011-06-29 0 0.510 0.500 0.510 0.485 0.510 4,820,000 2,379,800 0.4937 4.153 4.072 4.153 3.950 4.153 591,873 4.0208 6.25%
2011-06-28 0 0.480 0.480 0.485 0.475 0.490 7,980,000 3,852,700 0.4828 3.909 3.909 3.950 3.868 3.990 979,906 3.9317 0.00%
2011-06-27 0 0.480 0.480 0.485 0.470 0.485 7,200,000 3,424,800 0.4757 3.909 3.909 3.950 3.828 3.950 884,125 3.8737 0.00%
2011-06-24 0 0.480 0.480 0.485 0.470 0.495 5,940,000 2,839,000 0.4779 3.909 3.909 3.950 3.828 4.031 729,403 3.8922 0.00%
2011-06-23 0 0.480 0.475 0.480 0.480 0.495 3,920,000 1,896,700 0.4839 3.909 3.868 3.909 3.909 4.031 481,357 3.9403 -3.03%
2011-06-22 0 0.495 0.490 0.495 0.495 0.520 14,220,000 7,160,300 0.5035 4.031 3.990 4.031 4.031 4.235 1,746,147 4.1006 -4.81%
2011-06-21 0 0.520 0.510 0.520 0.510 0.530 1,680,000 882,400 0.5252 4.235 4.153 4.235 4.153 4.316 206,296 4.2774 0.00%
2011-06-20 0 0.520 0.510 0.530 0.520 0.530 1,960,000 1,022,200 0.5215 4.235 4.153 4.316 4.235 4.316 240,679 4.2472 0.00%
2011-06-17 0 0.520 0.510 0.530 0.510 0.530 5,180,000 2,711,200 0.5234 4.235 4.153 4.316 4.153 4.316 636,079 4.2624 1.96%
2011-06-16 0 0.510 0.510 0.520 0.510 0.530 7,580,000 3,938,000 0.5195 4.153 4.153 4.235 4.153 4.316 930,787 4.2308 -1.92%
2011-06-15 0 0.520 0.520 0.530 0.520 0.540 1,800,000 937,600 0.5209 4.235 4.235 4.316 4.235 4.398 221,031 4.2419 -3.70%
2011-06-14 0 0.540 0.530 0.540 0.530 0.540 3,360,000 1,786,600 0.5317 4.398 4.316 4.398 4.316 4.398 412,592 4.3302 0.00%
2011-06-13 0 0.540 0.530 0.540 0.520 0.540 4,760,000 2,486,000 0.5223 4.398 4.316 4.398 4.235 4.398 584,505 4.2532 1.89%
2011-06-10 0 0.530 0.520 0.540 0.520 0.540 5,100,000 2,709,200 0.5312 4.316 4.235 4.398 4.235 4.398 626,255 4.3260 0.00%
2011-06-09 0 0.530 0.520 0.530 0.510 0.540 6,380,000 3,336,800 0.5230 4.316 4.235 4.316 4.153 4.398 783,433 4.2592 -1.85%
2011-06-08 0 0.540 0.540 0.550 0.540 0.550 2,360,000 1,281,800 0.5431 4.398 4.398 4.479 4.398 4.479 289,797 4.4231 -1.82%
2011-06-07 0 0.550 0.540 0.550 0.530 0.550 2,420,000 1,319,800 0.5454 4.479 4.398 4.479 4.316 4.479 297,164 4.4413 1.85%
2011-06-03 0 0.540 0.540 0.550 0.540 0.560 3,960,000 2,176,400 0.5496 4.398 4.398 4.479 4.398 4.560 486,269 4.4757 0.00%
2011-06-02 0 0.540 0.530 0.550 0.540 0.560 4,060,000 2,216,800 0.5460 4.398 4.316 4.479 4.398 4.560 498,548 4.4465 -3.57%
2011-06-01 0 0.560 0.550 0.560 0.540 0.570 13,290,000 7,348,700 0.5529 4.560 4.479 4.560 4.398 4.642 1,631,948 4.5030 3.70%
2011-05-31 0 0.540 0.530 0.540 0.530 0.550 13,180,000 7,083,800 0.5375 4.398 4.316 4.398 4.316 4.479 1,618,440 4.3769 0.00%
2011-05-30 0 0.540 0.530 0.540 0.530 0.550 1,760,000 948,800 0.5391 4.398 4.316 4.398 4.316 4.479 216,120 4.3902 -1.82%
2011-05-27 0 0.550 0.540 0.550 0.540 0.560 7,780,000 4,233,400 0.5441 4.479 4.398 4.479 4.398 4.560 955,347 4.4313 0.00%
2011-05-26 0 0.550 0.540 0.550 0.540 0.560 9,160,000 5,056,200 0.5520 4.479 4.398 4.479 4.398 4.560 1,124,804 4.4952 1.85%
2011-05-25 0 0.540 0.530 0.550 0.530 0.550 8,280,000 4,505,600 0.5442 4.398 4.316 4.479 4.316 4.479 1,016,744 4.4314 0.00%
2011-05-24 0 0.540 0.530 0.540 0.530 0.560 14,560,000 7,881,800 0.5413 4.398 4.316 4.398 4.316 4.560 1,787,898 4.4084 1.89%
2011-05-23 0 0.530 0.520 0.540 0.510 0.540 8,920,000 4,679,800 0.5246 4.316 4.235 4.398 4.153 4.398 1,095,333 4.2725 1.92%
2011-05-20 0 0.520 0.510 0.520 0.500 0.550 10,460,000 5,392,200 0.5155 4.235 4.153 4.235 4.072 4.479 1,284,438 4.1981 -3.70%
2011-05-19 0 0.540 0.530 0.550 0.530 0.560 8,000,000 4,350,400 0.5438 4.398 4.316 4.479 4.316 4.560 982,361 4.4285 -3.57%
2011-05-18 0 0.560 0.550 0.560 0.530 0.570 11,150,000 6,172,900 0.5536 4.560 4.479 4.560 4.316 4.642 1,369,166 4.5085 3.70%
2011-05-17 0 0.540 0.530 0.540 0.520 0.550 19,000,000 10,108,000 0.5320 4.398 4.316 4.398 4.235 4.479 2,333,108 4.3324 0.00%
2011-05-16 0 0.540 0.530 0.550 0.530 0.570 14,640,000 7,980,600 0.5451 4.398 4.316 4.479 4.316 4.642 1,797,721 4.4393 -5.26%
2011-05-13 0 0.570 0.560 0.580 0.560 0.590 24,320,000 14,049,400 0.5777 4.642 4.560 4.723 4.560 4.805 2,986,379 4.7045 -3.39%
2011-05-12 0 0.590 0.580 0.590 0.540 0.610 67,280,000 38,198,600 0.5678 4.805 4.723 4.805 4.398 4.968 8,261,660 4.6236 7.27%
2011-05-11 0 0.550 0.540 0.560 0.495 0.560 64,340,000 34,120,300 0.5303 4.479 4.398 4.560 4.031 4.560 7,900,642 4.3187 11.11%
2011-05-09 0 0.495 0.490 0.500 0.470 0.510 38,700,000 19,207,800 0.4963 4.031 3.990 4.072 3.828 4.153 4,752,173 4.0419 5.32%
2011-05-06 0 0.470 0.470 0.475 0.470 0.475 1,530,000 719,700 0.4704 3.828 3.828 3.868 3.828 3.868 187,877 3.8307 0.00%
2011-05-05 0 0.470 0.465 0.475 0.460 0.470 3,960,000 1,849,500 0.4670 3.828 3.787 3.868 3.746 3.828 486,269 3.8035 2.17%
2011-05-04 0 0.460 0.460 0.465 0.460 0.470 5,600,000 2,616,700 0.4673 3.746 3.746 3.787 3.746 3.828 687,653 3.8053 0.00%
2011-05-03 0 0.460 0.460 0.465 0.455 0.480 9,160,000 4,232,400 0.4621 3.746 3.746 3.787 3.705 3.909 1,124,804 3.7628 -1.08%
2011-04-29 0 0.465 0.465 0.470 0.465 0.480 3,420,000 1,616,900 0.4728 3.787 3.787 3.828 3.787 3.909 419,960 3.8501 -3.12%
2011-04-28 0 0.480 0.480 0.485 0.460 0.495 18,240,000 8,799,100 0.4824 3.909 3.909 3.950 3.746 4.031 2,239,784 3.9285 4.35%
2011-04-27 0 0.460 0.460 0.465 0.455 0.465 4,040,000 1,865,200 0.4617 3.746 3.746 3.787 3.705 3.787 496,093 3.7598 0.00%
2011-04-26 0 0.460 0.455 0.465 0.450 0.470 9,100,000 4,168,500 0.4581 3.746 3.705 3.787 3.665 3.828 1,117,436 3.7304 -2.13%
2011-04-21 0 0.470 0.465 0.470 0.460 0.475 44,580,000 20,830,400 0.4673 3.828 3.787 3.828 3.746 3.868 5,474,209 3.8052 2.17%
2011-04-20 0 0.460 0.460 0.465 0.415 0.470 89,520,000 40,766,400 0.4554 3.746 3.746 3.787 3.380 3.828 10,992,625 3.7085 12.20%
2011-04-19 0 0.410 0.410 0.415 0.410 0.415 6,920,000 2,865,900 0.4141 3.339 3.339 3.380 3.339 3.380 849,743 3.3727 0.00%
2011-04-18 0 0.410 0.410 0.415 0.405 0.415 4,820,000 1,982,900 0.4114 3.339 3.339 3.380 3.298 3.380 591,873 3.3502 1.23%
2011-04-15 0 0.405 0.405 0.410 0.405 0.415 13,485,284 5,477,507 0.4062 3.298 3.298 3.339 3.298 3.380 1,655,928 3.3078 -2.41%
2011-04-14 0 0.415 0.410 0.415 0.410 0.415 4,800,000 1,973,600 0.4112 3.380 3.339 3.380 3.339 3.380 589,417 3.3484 0.00%
2011-04-13 0 0.415 0.415 0.420 0.415 0.420 7,780,000 3,228,900 0.4150 3.380 3.380 3.420 3.380 3.420 955,347 3.3798 0.00%
2011-04-12 0 0.415 0.410 0.415 0.410 0.430 29,920,000 12,496,800 0.4177 3.380 3.339 3.380 3.339 3.502 3,674,032 3.4014 1.22%
2011-04-11 0 0.410 0.405 0.410 0.405 0.410 9,820,000 4,022,500 0.4096 3.339 3.298 3.339 3.298 3.339 1,205,849 3.3358 1.23%
2011-04-08 0 0.405 0.405 0.410 0.405 0.420 23,197,290 9,479,756 0.4087 3.298 3.298 3.339 3.298 3.420 2,848,515 3.3280 -3.57%
2011-04-07 0 0.420 0.415 0.420 0.405 0.420 49,500,000 20,524,700 0.4146 3.420 3.380 3.420 3.298 3.420 6,078,361 3.3767 2.44%
2011-04-06 0 0.410 0.405 0.410 0.400 0.420 48,180,000 19,717,800 0.4093 3.339 3.298 3.339 3.257 3.420 5,916,272 3.3328 1.23%
2011-04-04 0 0.405 0.400 0.405 0.405 0.410 6,840,000 2,784,100 0.4070 3.298 3.257 3.298 3.298 3.339 839,919 3.3147 -1.22%
2011-04-01 0 0.410 0.400 0.410 0.400 0.410 9,820,000 3,994,500 0.4068 3.339 3.257 3.339 3.257 3.339 1,205,849 3.3126 1.23%
2011-03-31 0 0.405 0.395 0.405 0.400 0.405 4,680,000 1,873,000 0.4002 3.298 3.217 3.298 3.257 3.298 574,681 3.2592 0.00%
2011-03-30 0 0.405 0.400 0.405 0.400 0.405 4,380,000 1,753,700 0.4004 3.298 3.257 3.298 3.257 3.298 537,843 3.2606 0.00%
2011-03-29 0 0.405 0.400 0.405 0.400 0.410 5,900,000 2,388,600 0.4048 3.298 3.257 3.298 3.257 3.339 724,492 3.2969 -1.22%
2011-03-28 0 0.410 0.405 0.410 0.405 0.410 7,840,000 3,203,100 0.4086 3.339 3.298 3.339 3.298 3.339 962,714 3.3272 0.00%
2011-03-25 0 0.410 0.410 0.415 0.405 0.415 10,887,521 4,463,096 0.4099 3.339 3.339 3.380 3.298 3.380 1,336,935 3.3383 -1.20%
2011-03-24 0 0.415 0.410 0.415 0.410 0.415 13,500,000 5,564,300 0.4122 3.380 3.339 3.380 3.339 3.380 1,657,735 3.3566 0.00%
2011-03-23 0 0.415 0.415 0.420 0.415 0.425 12,240,000 5,145,800 0.4204 3.380 3.380 3.420 3.380 3.461 1,503,013 3.4237 -2.35%
2011-03-22 0 0.425 0.420 0.425 0.420 0.435 20,020,000 8,554,000 0.4273 3.461 3.420 3.461 3.420 3.542 2,458,360 3.4796 1.19%
2011-03-21 0 0.420 0.415 0.420 0.410 0.430 18,320,000 7,640,300 0.4170 3.420 3.380 3.420 3.339 3.502 2,249,608 3.3963 1.20%
2011-03-18 0 0.415 0.415 0.420 0.410 0.430 8,480,000 3,549,200 0.4185 3.380 3.380 3.420 3.339 3.502 1,041,303 3.4084 -1.19%
2011-03-17 0 0.420 0.415 0.420 0.410 0.425 3,660,000 1,506,400 0.4116 3.420 3.380 3.420 3.339 3.461 449,430 3.3518 -2.33%
2011-03-16 0 0.430 0.430 0.435 0.420 0.440 10,960,000 4,761,900 0.4345 3.502 3.502 3.542 3.420 3.583 1,345,835 3.5382 -1.15%
2011-03-15 0 0.435 0.430 0.435 0.420 0.435 4,460,000 1,904,700 0.4271 3.542 3.502 3.542 3.420 3.542 547,667 3.4778 0.00%
2011-03-14 0 0.435 0.435 0.440 0.435 0.440 6,920,000 3,011,700 0.4352 3.542 3.542 3.583 3.542 3.583 849,743 3.5442 0.00%
2011-03-11 0 0.435 0.435 0.440 0.430 0.440 6,640,000 2,884,000 0.4343 3.542 3.542 3.583 3.502 3.583 815,360 3.5371 -1.14%
2011-03-10 0 0.440 0.440 0.445 0.435 0.450 1,400,000 622,800 0.4449 3.583 3.583 3.624 3.542 3.665 171,913 3.6228 -2.22%
2011-03-09 0 0.450 0.440 0.450 0.430 0.450 19,620,000 8,675,200 0.4422 3.665 3.583 3.665 3.502 3.665 2,409,241 3.6008 1.12%
2011-03-08 0 0.445 0.440 0.445 0.435 0.445 10,336,000 4,563,620 0.4415 3.624 3.583 3.624 3.542 3.624 1,269,211 3.5956 0.00%
2011-03-07 0 0.445 0.445 0.450 0.445 0.450 3,640,000 1,636,500 0.4496 3.624 3.624 3.665 3.624 3.665 446,974 3.6613 -1.11%
2011-03-04 0 0.450 0.450 0.455 0.450 0.455 3,240,000 1,467,200 0.4528 3.665 3.665 3.705 3.665 3.705 397,856 3.6878 0.00%
2011-03-03 0 0.450 0.445 0.450 0.450 0.450 1,020,000 459,000 0.4500 3.665 3.624 3.665 3.665 3.665 125,251 3.6646 0.00%
2011-03-02 0 0.450 0.450 0.455 0.450 0.455 2,060,000 929,900 0.4514 3.665 3.665 3.705 3.665 3.705 252,958 3.6761 -1.10%
2011-03-01 0 0.455 0.450 0.460 0.450 0.460 3,760,000 1,706,000 0.4537 3.705 3.665 3.746 3.665 3.746 461,710 3.6950 0.00%
2011-02-28 0 0.455 0.455 0.465 0.455 0.465 5,720,000 2,624,600 0.4588 3.705 3.705 3.787 3.705 3.787 702,388 3.7367 0.00%
2011-02-25 0 0.455 0.450 0.455 0.455 0.465 11,400,000 5,234,400 0.4592 3.705 3.665 3.705 3.705 3.787 1,399,865 3.7392 -1.09%
2011-02-24 0 0.460 0.460 0.465 0.460 0.465 2,940,000 1,356,400 0.4614 3.746 3.746 3.787 3.746 3.787 361,018 3.7572 -1.08%
2011-02-23 0 0.465 0.460 0.465 0.460 0.465 2,880,000 1,332,100 0.4625 3.787 3.746 3.787 3.746 3.787 353,650 3.7667 0.00%
2011-02-22 0 0.465 0.460 0.470 0.460 0.470 9,920,000 4,612,800 0.4650 3.787 3.746 3.828 3.746 3.828 1,218,128 3.7868 -1.06%
2011-02-21 0 0.470 0.465 0.470 0.465 0.470 920,000 431,600 0.4691 3.828 3.787 3.828 3.787 3.828 112,972 3.8204 0.00%
2011-02-18 0 0.470 0.470 0.475 0.470 0.475 540,000 253,900 0.4702 3.828 3.828 3.868 3.828 3.868 66,309 3.8290 -2.08%
2011-02-17 0 0.480 0.475 0.480 0.470 0.480 11,380,000 5,403,900 0.4749 3.909 3.868 3.909 3.828 3.909 1,397,409 3.8671 1.05%
2011-02-16 0 0.475 0.470 0.475 0.470 0.475 2,500,000 1,186,000 0.4744 3.868 3.828 3.868 3.828 3.868 306,988 3.8633 2.15%
2011-02-15 0 0.465 0.465 0.470 0.465 0.480 10,080,000 4,744,800 0.4707 3.787 3.787 3.828 3.787 3.909 1,237,775 3.8333 -4.12%
2011-02-14 0 0.485 0.475 0.485 0.465 0.490 13,940,000 6,734,100 0.4831 3.950 3.868 3.950 3.787 3.990 1,711,765 3.9340 4.30%
2011-02-11 0 0.465 0.465 0.470 0.460 0.470 1,340,000 621,500 0.4638 3.787 3.787 3.828 3.746 3.828 164,546 3.7771 0.00%
2011-02-10 0 0.465 0.465 0.470 0.465 0.470 1,600,000 751,400 0.4696 3.787 3.787 3.828 3.787 3.828 196,472 3.8245 0.00%
2011-02-09 0 0.465 0.460 0.475 0.465 0.475 5,100,000 2,389,200 0.4685 3.787 3.746 3.868 3.787 3.868 626,255 3.8151 -2.11%
2011-02-08 0 0.475 0.470 0.475 0.470 0.475 1,340,000 633,800 0.4730 3.868 3.828 3.868 3.828 3.868 164,546 3.8518 0.00%
2011-02-07 0 0.475 0.475 0.480 0.475 0.475 980,000 465,500 0.4750 3.868 3.868 3.909 3.868 3.868 120,339 3.8682 0.00%
2011-02-02 0 0.475 0.470 0.480 0.475 0.480 420,000 200,100 0.4764 3.868 3.828 3.909 3.868 3.909 51,574 3.8799 0.00%
2011-02-01 0 0.475 0.475 0.480 0.475 0.485 1,800,000 863,200 0.4796 3.868 3.868 3.909 3.868 3.950 221,031 3.9053 -1.04%
2011-01-31 0 0.480 0.480 0.485 0.470 0.485 3,520,000 1,693,700 0.4812 3.909 3.909 3.950 3.828 3.950 432,239 3.9184 1.05%
2011-01-28 0 0.475 0.475 0.485 0.470 0.480 1,980,000 944,200 0.4769 3.868 3.868 3.950 3.828 3.909 243,134 3.8834 -1.04%
2011-01-27 0 0.480 0.475 0.480 0.470 0.480 2,060,000 978,700 0.4751 3.909 3.868 3.909 3.828 3.909 252,958 3.8690 1.05%
2011-01-26 0 0.475 0.475 0.485 0.475 0.485 1,300,000 626,300 0.4818 3.868 3.868 3.950 3.868 3.950 159,634 3.9234 -1.04%
2011-01-25 0 0.480 0.480 0.485 0.470 0.485 2,970,000 1,419,750 0.4780 3.909 3.909 3.950 3.828 3.950 364,702 3.8929 1.05%
2011-01-24 0 0.475 0.470 0.480 0.465 0.480 22,052,459 10,386,807 0.4710 3.868 3.828 3.909 3.787 3.909 2,707,936 3.8357 -1.04%
2011-01-21 0 0.480 0.470 0.480 0.470 0.495 14,120,000 6,777,350 0.4800 3.909 3.828 3.909 3.828 4.031 1,733,868 3.9088 1.05%
2011-01-20 0 0.475 0.470 0.475 0.470 0.490 7,930,000 3,814,950 0.4811 3.868 3.828 3.868 3.828 3.990 973,766 3.9177 0.00%
2011-01-19 0 0.475 0.475 0.480 0.475 0.485 6,120,000 2,935,250 0.4796 3.868 3.868 3.909 3.868 3.950 751,507 3.9058 -2.06%
2011-01-18 0 0.485 0.480 0.485 0.465 0.500 7,860,000 3,818,300 0.4858 3.950 3.909 3.950 3.787 4.072 965,170 3.9561 1.04%
2011-01-17 0 0.480 0.475 0.480 0.475 0.490 4,960,000 2,391,400 0.4821 3.909 3.868 3.909 3.868 3.990 609,064 3.9264 -1.03%
2011-01-14 0 0.485 0.485 0.490 0.485 0.495 2,360,000 1,154,300 0.4891 3.950 3.950 3.990 3.950 4.031 289,797 3.9831 -2.02%
2011-01-13 0 0.495 0.490 0.495 0.490 0.500 1,480,000 732,200 0.4947 4.031 3.990 4.031 3.990 4.072 181,737 4.0289 -1.00%
2011-01-12 0 0.500 0.490 0.500 0.490 0.500 3,240,000 1,600,100 0.4939 4.072 3.990 4.072 3.990 4.072 397,856 4.0218 1.01%
2011-01-11 0 0.495 0.490 0.495 0.490 0.495 3,170,000 1,567,600 0.4945 4.031 3.990 4.031 3.990 4.031 389,261 4.0271 0.00%
2011-01-10 0 0.495 0.490 0.495 0.495 0.500 46,760,000 23,160,900 0.4953 4.031 3.990 4.031 4.031 4.072 5,741,903 4.0337 -1.00%
2011-01-07 0 0.500 0.490 0.500 0.490 0.500 4,000,000 1,979,900 0.4950 4.072 3.990 4.072 3.990 4.072 491,181 4.0309 1.01%
2011-01-06 0 0.495 0.490 0.495 0.490 0.500 10,260,000 5,080,200 0.4951 4.031 3.990 4.031 3.990 4.072 1,259,879 4.0323 -1.00%
2011-01-05 0 0.500 0.495 0.500 0.490 0.500 1,660,000 821,400 0.4948 4.072 4.031 4.072 3.990 4.072 203,840 4.0296 1.01%
2011-01-04 0 0.495 0.490 0.495 0.490 0.500 3,323,089 1,648,952 0.4962 4.031 3.990 4.031 3.990 4.072 408,059 4.0410 0.00%
2011-01-03 0 0.495 0.490 0.500 0.490 0.500 1,600,000 793,200 0.4958 4.031 3.990 4.072 3.990 4.072 196,472 4.0372 1.02%
2010-12-31 0 0.490 0.485 0.490 0.480 0.490 520,000 254,400 0.4892 3.990 3.950 3.990 3.909 3.990 63,853 3.9841 1.03%
2010-12-30 0 0.485 0.485 0.490 0.485 0.490 2,200,000 1,077,000 0.4895 3.950 3.950 3.990 3.950 3.990 270,149 3.9867 -2.02%
2010-12-29 0 0.495 0.490 0.495 0.490 0.500 3,440,000 1,716,200 0.4989 4.031 3.990 4.031 3.990 4.072 422,415 4.0628 -1.00%
2010-12-28 0 0.500 0.490 0.500 0.485 0.500 4,700,000 2,321,300 0.4939 4.072 3.990 4.072 3.950 4.072 577,137 4.0221 1.01%
2010-12-24 0 0.495 0.495 0.500 0.490 0.500 3,480,000 1,734,400 0.4984 4.031 4.031 4.072 3.990 4.072 427,327 4.0587 1.02%
2010-12-23 0 0.490 0.485 0.490 0.480 0.500 6,260,000 3,107,800 0.4965 3.990 3.950 3.990 3.909 4.072 768,698 4.0429 1.03%
2010-12-22 0 0.485 0.480 0.485 0.480 0.490 2,240,000 1,088,000 0.4857 3.950 3.909 3.950 3.909 3.990 275,061 3.9555 1.04%
2010-12-21 0 0.480 0.475 0.480 0.480 0.485 3,260,000 1,568,000 0.4810 3.909 3.868 3.909 3.909 3.950 400,312 3.9169 0.00%
2010-12-20 0 0.480 0.480 0.490 0.480 0.495 4,060,000 1,994,100 0.4912 3.909 3.909 3.990 3.909 4.031 498,548 3.9998 -2.04%
2010-12-17 0 0.490 0.490 0.495 0.490 0.495 1,900,000 940,000 0.4947 3.990 3.990 4.031 3.990 4.031 233,311 4.0290 -1.01%
2010-12-16 0 0.495 0.490 0.495 0.490 0.500 4,300,000 2,121,000 0.4933 4.031 3.990 4.031 3.990 4.072 528,019 4.0169 -1.00%
2010-12-15 0 0.500 0.500 0.510 0.500 0.510 6,760,000 3,389,400 0.5014 4.072 4.072 4.153 4.072 4.153 830,095 4.0831 -1.96%
2010-12-14 0 0.510 0.495 0.510 0.495 0.510 4,000,000 1,996,700 0.4992 4.153 4.031 4.153 4.031 4.153 491,181 4.0651 2.00%
2010-12-13 0 0.500 0.500 0.510 0.495 0.500 1,280,000 639,600 0.4997 4.072 4.072 4.153 4.031 4.072 157,178 4.0693 0.00%
2010-12-10 0 0.500 0.495 0.500 0.495 0.510 2,320,000 1,158,100 0.4992 4.072 4.031 4.072 4.031 4.153 284,885 4.0652 1.01%
2010-12-09 0 0.495 0.495 0.500 0.495 0.500 3,860,000 1,921,100 0.4977 4.031 4.031 4.072 4.031 4.072 473,989 4.0530 -1.00%
2010-12-08 0 0.500 0.500 0.510 0.495 0.510 10,580,000 5,284,200 0.4995 4.072 4.072 4.153 4.031 4.153 1,299,173 4.0674 0.00%
2010-12-07 0 0.500 0.500 0.510 0.500 0.510 3,620,000 1,836,000 0.5072 4.072 4.072 4.153 4.072 4.153 444,519 4.1303 -1.96%
2010-12-06 0 0.510 0.500 0.510 0.500 0.510 4,420,000 2,238,600 0.5065 4.153 4.072 4.153 4.072 4.153 542,755 4.1245 0.00%
2010-12-03 0 0.510 0.500 0.510 0.500 0.520 5,780,000 2,976,000 0.5149 4.153 4.072 4.153 4.072 4.235 709,756 4.1930 -1.92%
2010-12-02 0 0.520 0.520 0.530 0.510 0.530 17,020,000 8,852,800 0.5201 4.235 4.235 4.316 4.153 4.316 2,089,974 4.2358 1.96%
2010-12-01 0 0.510 0.510 0.520 0.500 0.540 20,060,000 10,456,600 0.5213 4.153 4.153 4.235 4.072 4.398 2,463,271 4.2450 -3.77%
2010-11-30 0 0.530 0.520 0.530 0.510 0.530 31,320,000 16,340,000 0.5217 4.316 4.235 4.316 4.153 4.316 3,845,945 4.2486 1.92%
2010-11-29 0 0.520 0.510 0.520 0.495 0.520 11,540,000 5,843,000 0.5063 4.235 4.153 4.235 4.031 4.235 1,417,056 4.1233 4.00%
2010-11-26 0 0.500 0.495 0.500 0.485 0.500 5,080,000 2,503,200 0.4928 4.072 4.031 4.072 3.950 4.072 623,800 4.0128 0.00%
2010-11-25 0 0.500 0.495 0.510 0.495 0.500 3,480,000 1,736,200 0.4989 4.072 4.031 4.153 4.031 4.072 427,327 4.0629 1.01%
2010-11-24 0 0.495 0.490 0.495 0.490 0.500 4,920,000 2,436,400 0.4952 4.031 3.990 4.031 3.990 4.072 604,152 4.0328 0.00%
2010-11-23 0 0.495 0.495 0.500 0.495 0.510 1,820,000 910,100 0.5001 4.031 4.031 4.072 4.031 4.153 223,487 4.0723 -2.94%
2010-11-22 0 0.510 0.500 0.510 0.495 0.510 2,700,000 1,357,600 0.5028 4.153 4.072 4.153 4.031 4.153 331,547 4.0947 2.00%
2010-11-19 0 0.500 0.495 0.500 0.495 0.510 8,900,000 4,469,800 0.5022 4.072 4.031 4.072 4.031 4.153 1,092,877 4.0899 0.00%
2010-11-18 0 0.500 0.500 0.510 0.495 0.510 3,680,000 1,839,400 0.4998 4.072 4.072 4.153 4.031 4.153 451,886 4.0705 0.00%
2010-11-17 0 0.500 0.500 0.510 0.500 0.510 4,860,000 2,460,200 0.5062 4.072 4.072 4.153 4.072 4.153 596,785 4.1224 -1.96%
2010-11-16 0 0.510 0.510 0.520 0.510 0.520 2,940,000 1,501,200 0.5106 4.153 4.153 4.235 4.153 4.235 361,018 4.1582 -1.92%
2010-11-15 0 0.520 0.510 0.520 0.510 0.520 3,140,000 1,607,800 0.5120 4.235 4.153 4.235 4.153 4.235 385,577 4.1699 1.96%
2010-11-12 0 0.510 0.510 0.520 0.510 0.530 9,580,000 4,967,200 0.5185 4.153 4.153 4.235 4.153 4.316 1,176,378 4.2225 -1.92%
2010-11-11 0 0.520 0.520 0.530 0.520 0.530 5,960,000 3,113,200 0.5223 4.235 4.235 4.316 4.235 4.316 731,859 4.2538 0.00%
2010-11-10 0 0.520 0.520 0.530 0.520 0.530 8,340,000 4,352,400 0.5219 4.235 4.235 4.316 4.235 4.316 1,024,112 4.2499 0.00%
2010-11-09 0 0.520 0.510 0.530 0.520 0.530 6,500,000 3,381,800 0.5203 4.235 4.153 4.316 4.235 4.316 798,169 4.2369 -1.89%
2010-11-08 0 0.530 0.520 0.530 0.500 0.530 17,140,000 8,899,800 0.5192 4.316 4.235 4.316 4.072 4.316 2,104,709 4.2285 3.92%
2010-11-05 0 0.510 0.510 0.520 0.510 0.520 4,900,000 2,537,800 0.5179 4.153 4.153 4.235 4.153 4.235 601,696 4.2177 -1.92%
2010-11-04 0 0.520 0.510 0.520 0.500 0.520 22,600,000 11,574,600 0.5122 4.235 4.153 4.235 4.072 4.235 2,775,171 4.1708 4.00%
2010-11-03 0 0.500 0.500 0.510 0.500 0.510 8,760,000 4,413,400 0.5038 4.072 4.072 4.153 4.072 4.153 1,075,686 4.1029 -1.96%
2010-11-02 0 0.510 0.510 0.520 0.500 0.520 12,140,000 6,148,600 0.5065 4.153 4.153 4.235 4.072 4.235 1,490,733 4.1245 -1.92%
2010-11-01 0 0.520 0.510 0.520 0.510 0.530 7,640,000 3,959,600 0.5183 4.235 4.153 4.235 4.153 4.316 938,155 4.2206 0.00%
2010-10-29 0 0.520 0.510 0.520 0.510 0.520 8,440,000 4,388,400 0.5200 4.235 4.153 4.235 4.153 4.235 1,036,391 4.2343 1.96%
2010-10-28 0 0.510 0.510 0.520 0.500 0.520 12,040,000 6,141,600 0.5101 4.153 4.153 4.235 4.072 4.235 1,478,454 4.1541 0.00%
2010-10-27 0 0.510 0.500 0.510 0.495 0.510 9,980,000 5,046,800 0.5057 4.153 4.072 4.153 4.031 4.153 1,225,496 4.1182 2.00%
2010-10-26 0 0.500 0.500 0.510 0.495 0.500 8,160,000 4,079,500 0.4999 4.072 4.072 4.153 4.031 4.072 1,002,009 4.0713 0.00%
2010-10-25 0 0.500 0.500 0.510 0.500 0.520 8,160,000 4,138,600 0.5072 4.072 4.072 4.153 4.072 4.235 1,002,009 4.1303 -1.96%
2010-10-22 0 0.510 0.500 0.510 0.500 0.510 14,920,000 7,498,100 0.5026 4.153 4.072 4.153 4.072 4.153 1,832,104 4.0926 3.03%
2010-10-21 0 0.495 0.495 0.500 0.495 0.510 13,920,000 6,984,600 0.5018 4.031 4.031 4.072 4.031 4.153 1,709,309 4.0862 -1.00%
2010-10-20 0 0.500 0.495 0.500 0.490 0.510 34,767,080 17,291,263 0.4973 4.072 4.031 4.072 3.990 4.153 4,269,230 4.0502 0.00%
2010-10-19 0 0.500 0.495 0.500 0.465 0.510 96,194,989 47,632,120 0.4952 4.072 4.031 4.072 3.787 4.153 11,812,281 4.0324 7.53%
2010-10-18 0 0.465 0.460 0.465 0.460 0.465 6,160,000 2,861,100 0.4645 3.787 3.746 3.787 3.746 3.787 756,418 3.7824 -1.06%
2010-10-15 0 0.470 0.465 0.470 0.460 0.470 11,660,000 5,424,200 0.4652 3.828 3.787 3.828 3.746 3.828 1,431,792 3.7884 1.08%
2010-10-14 0 0.465 0.460 0.465 0.455 0.465 7,940,000 3,648,200 0.4595 3.787 3.746 3.787 3.705 3.787 974,994 3.7418 2.20%
2010-10-13 0 0.455 0.455 0.460 0.455 0.470 10,800,000 4,962,500 0.4595 3.705 3.705 3.746 3.705 3.828 1,326,188 3.7419 1.11%
2010-10-12 0 0.450 0.450 0.455 0.445 0.455 6,880,000 3,110,600 0.4521 3.665 3.665 3.705 3.624 3.705 844,831 3.6819 0.00%
2010-10-11 0 0.450 0.450 0.455 0.450 0.455 9,360,000 4,213,800 0.4502 3.665 3.665 3.705 3.665 3.705 1,149,363 3.6662 0.00%
2010-10-08 0 0.450 0.450 0.455 0.445 0.455 4,700,000 2,112,400 0.4494 3.665 3.665 3.705 3.624 3.705 577,137 3.6601 0.00%
2010-10-07 0 0.450 0.450 0.455 0.445 0.450 3,280,000 1,475,300 0.4498 3.665 3.665 3.705 3.624 3.665 402,768 3.6629 0.00%
2010-10-06 0 0.450 0.445 0.450 0.440 0.455 7,000,000 3,142,600 0.4489 3.665 3.624 3.665 3.583 3.705 859,566 3.6560 2.27%
2010-10-05 0 0.440 0.440 0.445 0.440 0.445 5,240,000 2,309,100 0.4407 3.583 3.583 3.624 3.583 3.624 643,447 3.5886 -1.12%
2010-10-04 0 0.445 0.445 0.450 0.435 0.450 8,240,000 3,666,100 0.4449 3.624 3.624 3.665 3.542 3.665 1,011,832 3.6232 0.00%
2010-09-30 0 0.445 0.445 0.450 0.440 0.445 3,360,000 1,487,200 0.4426 3.624 3.624 3.665 3.583 3.624 412,592 3.6045 0.00%
2010-09-29 0 0.445 0.440 0.445 0.435 0.445 7,300,000 3,221,200 0.4413 3.624 3.583 3.624 3.542 3.624 896,405 3.5935 0.00%
2010-09-28 0 0.445 0.445 0.450 0.445 0.450 1,820,000 810,100 0.4451 3.624 3.624 3.665 3.624 3.665 223,487 3.6248 0.00%
2010-09-27 0 0.445 0.445 0.450 0.445 0.450 3,400,000 1,513,100 0.4450 3.624 3.624 3.665 3.624 3.665 417,504 3.6242 0.00%
2010-09-24 0 0.445 0.445 0.450 0.440 0.450 4,340,000 1,929,100 0.4445 3.624 3.624 3.665 3.583 3.665 532,931 3.6198 0.00%
2010-09-22 0 0.445 0.445 0.450 0.445 0.450 6,100,000 2,715,000 0.4451 3.624 3.624 3.665 3.624 3.665 749,051 3.6246 -1.11%
2010-09-21 0 0.450 0.445 0.450 0.445 0.450 3,260,000 1,460,700 0.4481 3.665 3.624 3.665 3.624 3.665 400,312 3.6489 0.00%
2010-09-20 0 0.450 0.450 0.455 0.450 0.455 3,360,000 1,515,500 0.4510 3.665 3.665 3.705 3.665 3.705 412,592 3.6731 -1.10%
2010-09-17 0 0.455 0.450 0.455 0.445 0.455 5,040,000 2,265,800 0.4496 3.705 3.665 3.705 3.624 3.705 618,888 3.6611 1.11%
2010-09-16 0 0.450 0.445 0.450 0.445 0.450 4,520,000 2,028,900 0.4489 3.665 3.624 3.665 3.624 3.665 555,034 3.6555 0.00%
2010-09-15 0 0.450 0.450 0.455 0.445 0.455 2,340,000 1,048,700 0.4482 3.665 3.665 3.705 3.624 3.705 287,341 3.6497 0.00%
2010-09-14 0 0.450 0.445 0.455 0.445 0.455 4,010,000 1,807,150 0.4507 3.665 3.624 3.705 3.624 3.705 492,409 3.6700 -1.10%
2010-09-13 0 0.455 0.450 0.455 0.450 0.470 18,700,000 8,601,600 0.4600 3.705 3.665 3.705 3.665 3.828 2,296,270 3.7459 2.25%
2010-09-10 0 0.445 0.445 0.450 0.445 0.460 2,900,000 1,314,700 0.4533 3.624 3.624 3.665 3.624 3.746 356,106 3.6919 -1.11%
2010-09-09 0 0.450 0.450 0.455 0.445 0.455 11,640,000 5,236,500 0.4499 3.665 3.665 3.705 3.624 3.705 1,429,336 3.6636 1.12%
2010-09-08 0 0.465 0.465 0.470 0.465 0.470 8,100,000 3,781,000 0.4668 3.624 3.624 3.663 3.624 3.663 1,039,344 3.6379 -1.06%
2010-09-07 0 0.470 0.465 0.470 0.460 0.470 14,740,000 6,859,800 0.4654 3.663 3.624 3.663 3.585 3.663 1,891,349 3.6269 2.17%
2010-09-06 0 0.460 0.455 0.460 0.455 0.470 11,020,000 5,121,600 0.4648 3.585 3.546 3.585 3.546 3.663 1,414,021 3.6220 0.00%
2010-09-03 0 0.460 0.455 0.460 0.450 0.465 15,580,000 7,153,300 0.4591 3.585 3.546 3.585 3.507 3.624 1,999,133 3.5782 3.37%
2010-09-02 0 0.445 0.445 0.450 0.440 0.450 1,920,000 854,700 0.4452 3.468 3.468 3.507 3.429 3.507 246,363 3.4693 -1.11%
2010-09-01 0 0.450 0.445 0.450 0.440 0.455 3,060,000 1,363,800 0.4457 3.507 3.468 3.507 3.429 3.546 392,641 3.4734 0.00%
2010-08-31 0 0.450 0.445 0.450 0.440 0.450 3,300,000 1,461,900 0.4430 3.507 3.468 3.507 3.429 3.507 423,436 3.4525 2.27%
2010-08-30 0 0.440 0.440 0.445 0.440 0.460 8,140,000 3,663,900 0.4501 3.429 3.429 3.468 3.429 3.585 1,044,476 3.5079 -3.30%
2010-08-27 0 0.455 0.450 0.455 0.445 0.455 2,880,000 1,303,500 0.4526 3.546 3.507 3.546 3.468 3.546 369,545 3.5273 -1.09%
2010-08-26 0 0.460 0.450 0.460 0.450 0.465 6,300,000 2,856,500 0.4534 3.585 3.507 3.585 3.507 3.624 808,379 3.5336 -1.08%
2010-08-25 0 0.465 0.460 0.465 0.445 0.465 17,880,000 8,110,800 0.4536 3.624 3.585 3.624 3.468 3.624 2,294,255 3.5353 3.33%
2010-08-24 0 0.450 0.445 0.450 0.445 0.455 4,720,000 2,114,300 0.4479 3.507 3.468 3.507 3.468 3.546 605,642 3.4910 -1.10%
2010-08-23 0 0.455 0.450 0.455 0.445 0.460 1,740,000 787,000 0.4523 3.546 3.507 3.546 3.468 3.585 223,266 3.5249 2.25%
2010-08-20 0 0.445 0.445 0.450 0.445 0.450 2,440,000 1,092,600 0.4478 3.468 3.468 3.507 3.468 3.507 313,086 3.4898 0.00%
2010-08-19 0 0.445 0.445 0.450 0.445 0.455 6,520,000 2,927,100 0.4489 3.468 3.468 3.507 3.468 3.546 836,608 3.4988 -2.20%
2010-08-18 0 0.455 0.450 0.455 0.450 0.460 5,480,000 2,473,100 0.4513 3.546 3.507 3.546 3.507 3.585 703,161 3.5171 -1.09%
2010-08-17 0 0.460 0.450 0.460 0.450 0.460 1,940,000 881,400 0.4543 3.585 3.507 3.585 3.507 3.585 248,929 3.5408 1.10%
2010-08-16 0 0.455 0.450 0.460 0.450 0.460 1,820,000 826,600 0.4542 3.546 3.507 3.585 3.507 3.585 233,532 3.5396 1.11%
2010-08-13 0 0.450 0.450 0.455 0.445 0.455 3,700,000 1,668,000 0.4508 3.507 3.507 3.546 3.468 3.546 474,762 3.5133 1.12%
2010-08-12 0 0.445 0.445 0.450 0.445 0.450 2,700,000 1,206,500 0.4469 3.468 3.468 3.507 3.468 3.507 346,448 3.4825 -2.20%
2010-08-11 0 0.455 0.450 0.455 0.450 0.460 2,240,000 1,019,000 0.4549 3.546 3.507 3.546 3.507 3.585 287,424 3.5453 1.11%
2010-08-10 0 0.450 0.450 0.455 0.450 0.460 860,000 390,300 0.4538 3.507 3.507 3.546 3.507 3.585 110,350 3.5369 -1.10%
2010-08-09 0 0.455 0.455 0.460 0.450 0.465 4,500,000 2,066,800 0.4593 3.546 3.546 3.585 3.507 3.624 577,413 3.5794 0.00%
2010-08-06 0 0.455 0.450 0.455 0.450 0.460 4,680,000 2,123,600 0.4538 3.546 3.507 3.546 3.507 3.585 600,510 3.5363 -1.09%
2010-08-05 0 0.460 0.455 0.460 0.455 0.470 8,659,985 3,991,993 0.4610 3.585 3.546 3.585 3.546 3.663 1,111,198 3.5925 -1.08%
2010-08-04 0 0.465 0.460 0.465 0.440 0.465 18,480,000 8,398,600 0.4545 3.624 3.585 3.624 3.429 3.624 2,371,244 3.5419 2.20%
2010-08-03 0 0.455 0.445 0.450 0.430 0.480 116,780,000 52,134,200 0.4464 3.546 3.468 3.507 3.351 3.741 14,984,517 3.4792 -4.21%
2010-08-02 0 0.475 0.470 0.485 0.475 0.490 11,920,000 5,734,600 0.4811 3.702 3.663 3.780 3.702 3.819 1,529,504 3.7493 -2.06%
2010-07-30 0 0.485 0.475 0.485 0.475 0.485 4,620,000 2,216,600 0.4798 3.780 3.702 3.780 3.702 3.780 592,811 3.7391 0.00%
2010-07-29 0 0.485 0.480 0.485 0.475 0.485 4,000,000 1,935,200 0.4838 3.780 3.741 3.780 3.702 3.780 513,256 3.7704 0.00%
2010-07-28 0 0.485 0.480 0.485 0.480 0.500 17,280,000 8,432,100 0.4880 3.780 3.741 3.780 3.741 3.897 2,217,267 3.8029 -3.00%
2010-07-27 0 0.500 0.495 0.500 0.480 0.500 25,180,000 12,430,900 0.4937 3.897 3.858 3.897 3.741 3.897 3,230,948 3.8474 2.04%
2010-07-26 0 0.490 0.480 0.490 0.475 0.490 15,140,000 7,331,800 0.4843 3.819 3.741 3.819 3.702 3.819 1,942,675 3.7741 2.08%
2010-07-23 0 0.480 0.475 0.480 0.475 0.490 11,700,000 5,620,300 0.4804 3.741 3.702 3.741 3.702 3.819 1,501,275 3.7437 -1.03%
2010-07-22 0 0.485 0.480 0.485 0.480 0.490 3,510,000 1,689,800 0.4814 3.780 3.741 3.780 3.741 3.819 450,382 3.7519 -1.02%
2010-07-21 0 0.490 0.480 0.490 0.485 0.510 18,260,000 9,081,100 0.4973 3.819 3.741 3.819 3.780 3.975 2,343,015 3.8758 -2.00%
2010-07-20 0 0.500 0.495 0.500 0.480 0.500 23,020,000 11,403,900 0.4954 3.897 3.858 3.897 3.741 3.897 2,953,790 3.8608 3.09%
2010-07-19 0 0.485 0.475 0.480 0.475 0.490 4,680,000 2,259,800 0.4829 3.780 3.702 3.741 3.702 3.819 600,510 3.7631 -1.02%
2010-07-16 0 0.490 0.485 0.490 0.475 0.490 12,800,000 6,186,900 0.4834 3.819 3.780 3.819 3.702 3.819 1,642,420 3.7669 0.00%
2010-07-15 0 0.490 0.480 0.490 0.480 0.490 2,920,000 1,419,300 0.4861 3.819 3.741 3.819 3.741 3.819 374,677 3.7881 0.00%
2010-07-14 0 0.490 0.480 0.490 0.485 0.500 17,340,000 8,604,400 0.4962 3.819 3.741 3.819 3.780 3.897 2,224,966 3.8672 0.00%
2010-07-13 0 0.490 0.480 0.490 0.480 0.490 1,940,000 943,200 0.4862 3.819 3.741 3.819 3.741 3.819 248,929 3.7890 0.00%
2010-07-12 0 0.490 0.485 0.490 0.480 0.500 28,140,000 13,848,500 0.4921 3.819 3.780 3.819 3.741 3.897 3,610,758 3.8353 1.03%
2010-07-09 0 0.485 0.475 0.485 0.480 0.485 13,120,000 6,320,200 0.4817 3.780 3.702 3.780 3.741 3.780 1,683,481 3.7542 2.11%
2010-07-08 0 0.475 0.470 0.475 0.470 0.480 7,720,000 3,663,500 0.4745 3.702 3.663 3.702 3.663 3.741 990,585 3.6983 2.15%
2010-07-07 0 0.465 0.465 0.470 0.465 0.490 8,500,000 4,042,900 0.4756 3.624 3.624 3.663 3.624 3.819 1,090,670 3.7068 -5.10%
2010-07-06 0 0.490 0.480 0.490 0.475 0.490 3,380,000 1,629,800 0.4822 3.819 3.741 3.819 3.702 3.819 433,702 3.7579 0.00%
2010-07-05 0 0.490 0.480 0.490 0.480 0.495 5,440,000 2,647,400 0.4867 3.819 3.741 3.819 3.741 3.858 698,029 3.7927 -1.01%
2010-07-02 0 0.495 0.490 0.495 0.475 0.510 17,480,000 8,571,300 0.4903 3.858 3.819 3.858 3.702 3.975 2,242,930 3.8215 -4.81%
2010-06-30 0 0.520 0.510 0.520 0.495 0.520 8,280,000 4,211,700 0.5087 4.053 3.975 4.053 3.858 4.053 1,062,440 3.9642 0.00%
2010-06-29 0 0.520 0.500 0.520 0.500 0.530 12,490,000 6,478,200 0.5187 4.053 3.897 4.053 3.897 4.130 1,602,643 4.0422 -1.89%
2010-06-28 0 0.530 0.510 0.530 0.510 0.530 15,060,000 7,829,200 0.5199 4.130 3.975 4.130 3.975 4.130 1,932,410 4.0515 1.92%
2010-06-25 0 0.520 0.510 0.520 0.495 0.520 25,480,000 13,056,400 0.5124 4.053 3.975 4.053 3.858 4.053 3,269,442 3.9935 1.96%
2010-06-24 0 0.510 0.495 0.510 0.495 0.510 6,660,000 3,339,200 0.5014 3.975 3.858 3.975 3.858 3.975 854,572 3.9075 0.00%
2010-06-23 0 0.510 0.500 0.510 0.495 0.510 6,800,000 3,422,000 0.5032 3.975 3.897 3.975 3.858 3.975 872,536 3.9219 -1.92%
2010-06-22 0 0.520 0.510 0.520 0.510 0.520 10,980,000 5,636,600 0.5134 4.053 3.975 4.053 3.975 4.053 1,408,888 4.0007 0.00%
2010-06-21 0 0.520 0.510 0.520 0.510 0.530 12,060,000 6,263,800 0.5194 4.053 3.975 4.053 3.975 4.130 1,547,468 4.0478 -1.89%
2010-06-18 0 0.530 0.520 0.530 0.495 0.530 50,340,000 25,922,500 0.5149 4.130 4.053 4.130 3.858 4.130 6,459,330 4.0132 3.92%
2010-06-17 0 0.510 0.495 0.510 0.495 0.520 11,660,000 5,890,900 0.5052 3.975 3.858 3.975 3.858 4.053 1,496,142 3.9374 0.00%
2010-06-15 0 0.510 0.495 0.510 0.495 0.520 13,880,000 7,029,900 0.5065 3.975 3.858 3.975 3.858 4.053 1,780,999 3.9472 -1.92%
2010-06-14 0 0.520 0.510 0.520 0.490 0.520 33,520,000 16,925,700 0.5049 4.053 3.975 4.053 3.819 4.053 4,301,087 3.9352 5.05%
2010-06-11 0 0.495 0.485 0.490 0.485 0.500 4,460,000 2,200,100 0.4933 3.858 3.780 3.819 3.780 3.897 572,281 3.8444 0.00%
2010-06-10 0 0.495 0.490 0.495 0.485 0.500 15,620,000 7,685,900 0.4921 3.858 3.819 3.858 3.780 3.897 2,004,266 3.8348 -1.00%
2010-06-09 0 0.500 0.490 0.500 0.445 0.500 24,740,000 11,930,800 0.4822 3.897 3.819 3.897 3.468 3.897 3,174,490 3.7583 7.53%
2010-06-08 0 0.465 0.455 0.465 0.440 0.465 15,900,000 7,279,900 0.4579 3.624 3.546 3.624 3.429 3.624 2,040,194 3.5682 4.49%
2010-06-07 0 0.445 0.445 0.450 0.420 0.450 9,420,000 4,087,500 0.4339 3.468 3.468 3.507 3.273 3.507 1,208,718 3.3817 1.14%
2010-06-04 0 0.440 0.435 0.440 0.425 0.440 6,260,000 2,687,200 0.4293 3.429 3.390 3.429 3.312 3.429 803,246 3.3454 2.33%
2010-06-03 0 0.430 0.425 0.430 0.425 0.440 3,370,000 1,468,700 0.4358 3.351 3.312 3.351 3.312 3.429 432,418 3.3965 0.00%
2010-06-02 0 0.430 0.420 0.430 0.420 0.440 3,380,000 1,447,900 0.4284 3.351 3.273 3.351 3.273 3.429 433,702 3.3385 0.00%
2010-06-01 0 0.430 0.425 0.430 0.420 0.445 8,340,000 3,625,300 0.4347 3.351 3.312 3.351 3.273 3.468 1,070,139 3.3877 2.38%
2010-05-31 0 0.420 0.405 0.420 0.410 0.425 1,520,000 631,100 0.4152 3.273 3.156 3.273 3.195 3.312 195,037 3.2358 1.20%
2010-05-28 0 0.415 0.410 0.415 0.410 0.435 5,540,000 2,326,500 0.4199 3.234 3.195 3.234 3.195 3.390 710,860 3.2728 -1.19%
2010-05-27 0 0.420 0.410 0.420 0.375 0.420 10,320,000 4,123,300 0.3995 3.273 3.195 3.273 2.923 3.273 1,324,201 3.1138 12.00%
2010-05-26 0 0.375 0.375 0.385 0.375 0.400 12,720,000 4,883,500 0.3839 2.923 2.923 3.000 2.923 3.117 1,632,155 2.9921 -5.06%
2010-05-25 0 0.395 0.390 0.395 0.390 0.420 18,960,000 7,707,600 0.4065 3.078 3.039 3.078 3.039 3.273 2,432,835 3.1682 -7.06%
2010-05-24 0 0.425 0.415 0.425 0.415 0.430 4,860,000 2,058,500 0.4236 3.312 3.234 3.312 3.234 3.351 623,606 3.3010 1.19%
2010-05-20 0 0.420 0.415 0.420 0.405 0.455 20,800,000 8,937,000 0.4297 3.273 3.234 3.273 3.156 3.546 2,668,933 3.3485 -6.67%
2010-05-19 0 0.450 0.445 0.455 0.450 0.460 5,200,000 2,347,400 0.4514 3.507 3.468 3.546 3.507 3.585 667,233 3.5181 -4.26%
2010-05-18 0 0.470 0.455 0.470 0.455 0.470 5,120,000 2,367,800 0.4625 3.663 3.546 3.663 3.546 3.663 656,968 3.6041 3.30%
2010-05-17 0 0.455 0.455 0.465 0.455 0.480 8,860,000 4,071,900 0.4596 3.546 3.546 3.624 3.546 3.741 1,136,863 3.5817 -5.21%
2010-05-14 0 0.480 0.475 0.480 0.470 0.480 3,060,000 1,447,500 0.4730 3.741 3.702 3.741 3.663 3.741 392,641 3.6866 0.00%
2010-05-13 0 0.480 0.475 0.480 0.470 0.485 4,840,000 2,305,500 0.4763 3.741 3.702 3.741 3.663 3.780 621,040 3.7123 0.00%
2010-05-12 0 0.480 0.475 0.480 0.475 0.495 2,460,000 1,178,700 0.4791 3.741 3.702 3.741 3.702 3.858 315,653 3.7342 -2.04%
2010-05-11 0 0.490 0.485 0.490 0.485 0.500 12,640,000 6,227,500 0.4927 3.819 3.780 3.819 3.780 3.897 1,621,890 3.8397 -1.01%
2010-05-10 0 0.495 0.485 0.495 0.470 0.500 11,680,000 5,617,000 0.4809 3.858 3.780 3.858 3.663 3.897 1,498,708 3.7479 3.13%
2010-05-07 0 0.480 0.470 0.480 0.450 0.480 8,387,000 3,893,110 0.4642 3.741 3.663 3.741 3.507 3.741 1,076,170 3.6176 2.13%
2010-05-06 0 0.470 0.470 0.475 0.465 0.495 7,560,000 3,631,100 0.4803 3.663 3.663 3.702 3.624 3.858 970,054 3.7432 -4.08%
2010-05-05 0 0.490 0.490 0.495 0.475 0.520 27,992,000 13,922,360 0.4974 3.819 3.819 3.858 3.702 4.053 3,591,767 3.8762 1.03%
2010-05-04 0 0.485 0.480 0.485 0.480 0.500 2,480,000 1,200,900 0.4842 3.780 3.741 3.780 3.741 3.897 318,219 3.7738 -1.02%
2010-05-03 0 0.490 0.480 0.490 0.485 0.500 3,480,000 1,710,000 0.4914 3.819 3.741 3.819 3.780 3.897 446,533 3.8295 -2.00%
2010-04-30 0 0.500 0.495 0.500 0.490 0.510 12,580,000 6,250,200 0.4968 3.897 3.858 3.897 3.819 3.975 1,614,191 3.8720 4.17%
2010-04-29 0 0.480 0.480 0.485 0.470 0.485 2,940,000 1,409,600 0.4795 3.741 3.741 3.780 3.663 3.780 377,243 3.7366 1.05%
2010-04-28 0 0.475 0.475 0.490 0.475 0.495 11,640,000 5,655,700 0.4859 3.702 3.702 3.819 3.702 3.858 1,493,576 3.7867 -5.00%
2010-04-27 0 0.500 0.495 0.500 0.490 0.510 10,560,000 5,268,700 0.4989 3.897 3.858 3.897 3.819 3.975 1,354,997 3.8883 0.00%
2010-04-26 0 0.500 0.500 0.510 0.500 0.520 21,900,000 11,274,800 0.5148 3.897 3.897 3.975 3.897 4.053 2,810,078 4.0123 0.00%
2010-04-23 0 0.500 0.495 0.500 0.455 0.510 41,740,000 20,137,100 0.4824 3.897 3.858 3.897 3.546 3.975 5,355,829 3.7598 9.89%
2010-04-22 0 0.455 0.450 0.455 0.450 0.460 8,780,000 3,967,700 0.4519 3.546 3.507 3.546 3.507 3.585 1,126,597 3.5218 0.00%
2010-04-21 0 0.455 0.450 0.460 0.450 0.465 8,340,000 3,800,100 0.4556 3.546 3.507 3.585 3.507 3.624 1,070,139 3.5510 -1.09%
2010-04-20 0 0.460 0.460 0.465 0.460 0.470 5,700,000 2,634,200 0.4621 3.585 3.585 3.624 3.585 3.663 731,390 3.6016 -1.08%
2010-04-19 0 0.465 0.465 0.470 0.465 0.475 4,400,000 2,051,400 0.4662 3.624 3.624 3.663 3.624 3.702 564,582 3.6335 -2.11%
2010-04-16 0 0.475 0.470 0.480 0.465 0.475 15,360,000 7,214,600 0.4697 3.702 3.663 3.741 3.624 3.702 1,970,904 3.6606 -1.04%
2010-04-15 0 0.480 0.475 0.480 0.475 0.485 8,160,000 3,922,400 0.4807 3.741 3.702 3.741 3.702 3.780 1,047,043 3.7462 -1.03%
2010-04-14 0 0.485 0.480 0.485 0.480 0.495 11,180,000 5,449,600 0.4874 3.780 3.741 3.780 3.741 3.858 1,434,551 3.7988 0.00%
2010-04-13 0 0.485 0.485 0.490 0.485 0.495 5,620,000 2,748,500 0.4891 3.780 3.780 3.819 3.780 3.858 721,125 3.8114 -3.00%
2010-04-12 0 0.500 0.495 0.500 0.495 0.510 10,700,000 5,330,600 0.4982 3.897 3.858 3.897 3.858 3.975 1,372,960 3.8826 2.04%
2010-04-09 0 0.490 0.490 0.495 0.485 0.500 7,660,000 3,769,800 0.4921 3.819 3.819 3.858 3.780 3.897 982,886 3.8354 -2.00%
2010-04-08 0 0.500 0.490 0.500 0.490 0.510 9,180,000 4,556,600 0.4964 3.897 3.819 3.897 3.819 3.975 1,177,923 3.8683 0.00%
2010-04-07 0 0.500 0.495 0.500 0.495 0.510 23,140,000 11,614,400 0.5019 3.897 3.858 3.897 3.858 3.975 2,969,187 3.9116 -1.96%
2010-04-01 0 0.510 0.510 0.520 0.500 0.520 7,880,000 4,009,200 0.5088 3.975 3.975 4.053 3.897 4.053 1,011,115 3.9651 0.00%
2010-03-31 0 0.510 0.510 0.520 0.500 0.530 19,460,000 10,117,800 0.5199 3.975 3.975 4.053 3.897 4.130 2,496,992 4.0520 -3.77%
2010-03-30 0 0.530 0.530 0.540 0.520 0.540 13,700,000 7,300,000 0.5328 4.130 4.130 4.208 4.053 4.208 1,757,903 4.1527 0.00%
2010-03-29 0 0.530 0.520 0.530 0.510 0.540 18,680,000 9,852,200 0.5274 4.130 4.053 4.130 3.975 4.208 2,396,907 4.1104 1.92%
2010-03-26 0 0.520 0.510 0.530 0.495 0.530 19,920,000 10,189,500 0.5115 4.053 3.975 4.130 3.858 4.130 2,556,016 3.9865 4.00%
2010-03-25 0 0.500 0.500 0.510 0.495 0.510 8,800,000 4,428,000 0.5032 3.897 3.897 3.975 3.858 3.975 1,129,164 3.9215 -3.85%
2010-03-24 0 0.520 0.510 0.520 0.500 0.530 16,780,000 8,676,600 0.5171 4.053 3.975 4.053 3.897 4.130 2,153,110 4.0298 0.00%
2010-03-23 0 0.520 0.520 0.530 0.510 0.530 26,540,000 13,806,400 0.5202 4.053 4.053 4.130 3.975 4.130 3,405,455 4.0542 1.96%
2010-03-22 0 0.510 0.500 0.510 0.500 0.530 21,260,000 10,907,400 0.5130 3.975 3.897 3.975 3.897 4.130 2,727,957 3.9984 -3.77%
2010-03-19 0 0.530 0.520 0.540 0.520 0.540 28,040,000 14,899,600 0.5314 4.130 4.053 4.208 4.053 4.208 3,597,926 4.1412 0.00%
2010-03-18 0 0.530 0.520 0.530 0.495 0.560 119,060,000 63,001,000 0.5292 4.130 4.053 4.130 3.858 4.364 15,277,073 4.1239 1.92%
2010-03-17 0 0.520 0.510 0.520 0.490 0.520 72,020,000 36,476,900 0.5065 4.053 3.975 4.053 3.819 4.053 9,241,179 3.9472 5.05%
2010-03-16 0 0.495 0.485 0.490 0.475 0.500 63,840,000 31,435,300 0.4924 3.858 3.780 3.819 3.702 3.897 8,191,570 3.8375 4.21%
2010-03-15 0 0.475 0.470 0.480 0.465 0.485 7,140,000 3,400,300 0.4762 3.702 3.663 3.741 3.624 3.780 916,162 3.7115 2.15%
2010-03-12 0 0.465 0.465 0.470 0.465 0.475 3,940,000 1,844,100 0.4680 3.624 3.624 3.663 3.624 3.702 505,557 3.6477 -2.11%
2010-03-11 0 0.475 0.465 0.475 0.465 0.475 6,240,000 2,930,700 0.4697 3.702 3.624 3.702 3.624 3.702 800,680 3.6603 2.15%
2010-03-10 0 0.465 0.465 0.470 0.465 0.480 5,040,000 2,374,900 0.4712 3.624 3.624 3.663 3.624 3.741 646,703 3.6723 -1.06%
2010-03-09 0 0.470 0.470 0.475 0.470 0.480 4,820,000 2,288,900 0.4749 3.663 3.663 3.702 3.663 3.741 618,474 3.7009 -2.08%
2010-03-08 0 0.480 0.475 0.480 0.470 0.480 5,840,000 2,783,700 0.4767 3.741 3.702 3.741 3.663 3.741 749,354 3.7148 1.05%
2010-03-05 0 0.475 0.465 0.475 0.465 0.475 2,620,000 1,228,900 0.4690 3.702 3.624 3.702 3.624 3.702 336,183 3.6555 1.06%
2010-03-04 0 0.470 0.465 0.470 0.465 0.485 5,860,000 2,785,100 0.4753 3.663 3.624 3.663 3.624 3.780 751,920 3.7040 -3.09%
2010-03-03 0 0.485 0.480 0.485 0.460 0.485 19,660,000 9,346,800 0.4754 3.780 3.741 3.780 3.585 3.780 2,522,655 3.7051 4.30%
2010-03-02 0 0.465 0.460 0.465 0.450 0.465 8,520,000 3,897,500 0.4575 3.624 3.585 3.624 3.507 3.624 1,093,236 3.5651 1.09%
2010-03-01 0 0.460 0.450 0.460 0.450 0.460 10,360,000 4,704,400 0.4541 3.585 3.507 3.585 3.507 3.585 1,329,334 3.5389 1.10%
2010-02-26 0 0.455 0.450 0.455 0.440 0.455 7,000,000 3,130,600 0.4472 3.546 3.507 3.546 3.429 3.546 898,198 3.4854 1.11%
2010-02-25 0 0.450 0.445 0.455 0.445 0.460 3,340,000 1,501,300 0.4495 3.507 3.468 3.546 3.468 3.585 428,569 3.5031 0.00%
2010-02-24 0 0.450 0.450 0.455 0.450 0.465 5,540,000 2,530,800 0.4568 3.507 3.507 3.546 3.507 3.624 710,860 3.5602 0.00%
2010-02-23 0 0.450 0.450 0.455 0.445 0.455 4,800,000 2,167,100 0.4515 3.507 3.507 3.546 3.468 3.546 615,908 3.5185 1.12%
2010-02-22 0 0.445 0.445 0.450 0.440 0.455 3,160,000 1,412,300 0.4469 3.468 3.468 3.507 3.429 3.546 405,472 3.4831 1.14%
2010-02-19 0 0.440 0.435 0.445 0.435 0.445 1,560,000 684,600 0.4388 3.429 3.390 3.468 3.390 3.468 200,170 3.4201 0.00%
2010-02-18 0 0.440 0.435 0.440 0.435 0.445 4,540,000 2,000,200 0.4406 3.429 3.390 3.429 3.390 3.468 582,546 3.4335 0.00%
2010-02-17 0 0.440 0.440 0.445 0.440 0.455 3,500,000 1,560,000 0.4457 3.429 3.429 3.468 3.429 3.546 449,099 3.4736 -2.22%
2010-02-12 0 0.450 0.445 0.450 0.445 0.460 2,160,000 971,900 0.4500 3.507 3.468 3.507 3.468 3.585 277,158 3.5067 -1.10%
2010-02-11 0 0.455 0.450 0.455 0.440 0.460 8,800,000 3,941,900 0.4479 3.546 3.507 3.546 3.429 3.585 1,129,164 3.4910 3.41%
2010-02-10 0 0.440 0.435 0.440 0.440 0.455 5,960,000 2,643,600 0.4436 3.429 3.390 3.429 3.429 3.546 764,752 3.4568 -1.12%
2010-02-09 0 0.445 0.435 0.445 0.430 0.460 20,100,000 9,008,300 0.4482 3.468 3.390 3.468 3.351 3.585 2,579,113 3.4928 -1.11%
2010-02-08 0 0.450 0.445 0.450 0.440 0.470 7,120,000 3,236,600 0.4546 3.507 3.468 3.507 3.429 3.663 913,596 3.5427 -2.17%
2010-02-05 0 0.460 0.455 0.460 0.450 0.465 6,418,415 2,926,503 0.4560 3.585 3.546 3.585 3.507 3.624 823,573 3.5534 -4.17%
2010-02-04 0 0.480 0.465 0.480 0.465 0.490 6,520,000 3,092,100 0.4742 3.741 3.624 3.741 3.624 3.819 836,608 3.6960 -1.03%
2010-02-03 0 0.485 0.480 0.485 0.470 0.485 17,640,000 8,472,900 0.4803 3.780 3.741 3.780 3.663 3.780 2,263,460 3.7433 1.04%
2010-02-02 0 0.480 0.475 0.480 0.470 0.510 38,740,000 19,089,500 0.4928 3.741 3.702 3.741 3.663 3.975 4,970,887 3.8403 -1.03%
2010-02-01 0 0.485 0.480 0.485 0.470 0.485 8,380,000 4,002,600 0.4776 3.780 3.741 3.780 3.663 3.780 1,075,272 3.7224 1.04%
2010-01-29 0 0.480 0.485 0.490 0.470 0.510 59,540,000 29,145,500 0.4895 3.741 3.780 3.819 3.663 3.975 7,639,819 3.8149 -2.04%
2010-01-28 0 0.490 0.485 0.490 0.440 0.490 48,620,000 23,203,400 0.4772 3.819 3.780 3.819 3.429 3.819 6,238,630 3.7193 12.64%
2010-01-27 0 0.435 0.430 0.440 0.420 0.450 4,460,000 1,933,200 0.4335 3.390 3.351 3.429 3.273 3.507 572,281 3.3781 -1.14%
2010-01-26 0 0.440 0.440 0.445 0.435 0.460 9,720,000 4,366,100 0.4492 3.429 3.429 3.468 3.390 3.585 1,247,213 3.5007 -2.22%
2010-01-25 0 0.450 0.450 0.455 0.440 0.460 10,640,000 4,799,900 0.4511 3.507 3.507 3.546 3.429 3.585 1,365,262 3.5157 1.12%
2010-01-22 0 0.445 0.440 0.445 0.435 0.450 12,840,000 5,661,400 0.4409 3.468 3.429 3.468 3.390 3.507 1,647,553 3.4362 -3.26%
2010-01-21 0 0.460 0.455 0.460 0.455 0.470 6,920,000 3,185,300 0.4603 3.585 3.546 3.585 3.546 3.663 887,933 3.5873 -2.13%
2010-01-20 0 0.470 0.470 0.475 0.460 0.480 11,500,000 5,390,800 0.4688 3.663 3.663 3.702 3.585 3.741 1,475,612 3.6533 -1.05%
2010-01-19 0 0.475 0.470 0.475 0.465 0.490 41,660,000 19,899,700 0.4777 3.702 3.663 3.702 3.624 3.819 5,345,564 3.7227 0.00%
2010-01-18 0 0.475 0.465 0.475 0.440 0.475 22,980,000 10,585,800 0.4607 3.702 3.624 3.702 3.429 3.702 2,948,657 3.5900 5.56%
2010-01-15 0 0.450 0.445 0.450 0.440 0.460 10,680,000 4,767,300 0.4464 3.507 3.468 3.507 3.429 3.585 1,370,394 3.4788 -2.17%
2010-01-14 0 0.460 0.455 0.460 0.455 0.470 12,940,000 5,977,900 0.4620 3.585 3.546 3.585 3.546 3.663 1,660,384 3.6003 -1.08%
2010-01-13 0 0.465 0.465 0.470 0.455 0.485 16,440,000 7,737,900 0.4707 3.624 3.624 3.663 3.546 3.780 2,109,483 3.6681 0.00%
2010-01-12 0 0.465 0.465 0.470 0.450 0.475 21,300,000 9,825,100 0.4613 3.624 3.624 3.663 3.507 3.702 2,733,090 3.5949 0.00%
2010-01-11 0 0.465 0.460 0.470 0.460 0.495 40,700,000 19,118,200 0.4697 3.624 3.585 3.663 3.585 3.858 5,222,382 3.6608 -3.12%
2010-01-08 0 0.480 0.480 0.485 0.410 0.495 101,360,000 47,159,800 0.4653 3.741 3.741 3.780 3.195 3.858 13,005,914 3.6260 17.07%
2010-01-07 0 0.410 0.410 0.415 0.405 0.420 11,350,000 4,674,350 0.4118 3.195 3.195 3.234 3.156 3.273 1,456,365 3.2096 -2.38%
2010-01-06 0 0.420 0.415 0.420 0.415 0.430 11,440,000 4,809,100 0.4204 3.273 3.234 3.273 3.234 3.351 1,467,913 3.2761 -1.18%
2010-01-05 0 0.425 0.420 0.425 0.415 0.430 22,920,000 9,704,600 0.4234 3.312 3.273 3.312 3.234 3.351 2,940,958 3.2998 1.19%
2010-01-04 0 0.420 0.420 0.425 0.415 0.430 5,710,000 2,394,800 0.4194 3.273 3.273 3.312 3.234 3.351 732,673 3.2686 -1.18%
2009-12-31 0 0.425 0.420 0.430 0.415 0.430 3,860,000 1,627,400 0.4216 3.312 3.273 3.351 3.234 3.351 495,292 3.2857 2.41%
2009-12-30 0 0.415 0.410 0.420 0.410 0.420 4,380,000 1,822,800 0.4162 3.234 3.195 3.273 3.195 3.273 562,016 3.2433 -1.19%
2009-12-29 0 0.420 0.420 0.425 0.415 0.430 3,580,000 1,501,500 0.4194 3.273 3.273 3.312 3.234 3.351 459,364 3.2686 -1.18%
2009-12-28 0 0.425 0.420 0.430 0.415 0.440 6,380,000 2,724,700 0.4271 3.312 3.273 3.351 3.234 3.429 818,644 3.3283 1.19%
2009-12-24 0 0.420 0.420 0.425 0.415 0.425 4,580,000 1,919,700 0.4191 3.273 3.273 3.312 3.234 3.312 587,678 3.2666 -1.18%
2009-12-23 0 0.425 0.415 0.425 0.405 0.430 9,040,000 3,751,200 0.4150 3.312 3.234 3.312 3.156 3.351 1,159,959 3.2339 1.19%
2009-12-22 0 0.420 0.420 0.425 0.410 0.470 37,300,000 16,433,100 0.4406 3.273 3.273 3.312 3.195 3.663 4,786,115 3.4335 -4.55%
2009-12-21 1 - - - - - 0 0 - 3.429 - - - - 0 - 0.00%
2009-12-18 1 - - - - - 0 0 - 3.429 - - - - 0 - 0.00%
2009-12-17 1 - - - - - 0 0 - 3.429 - - - - 0 - 0.00%
2009-12-16 1 - - - - - 0 0 - 3.429 - - - - 0 - 0.00%
2009-12-15 1 - - - - - 0 0 - 3.429 - - - - 0 - 0.00%
2009-12-14 1 - - - - - 0 0 - 3.429 - - - - 0 - 0.00%
2009-12-11 0 0.440 0.435 0.440 0.430 0.445 5,600,000 2,454,100 0.4382 3.429 3.390 3.429 3.351 3.468 718,559 3.4153 2.33%
2009-12-10 0 0.430 0.430 0.435 0.425 0.455 16,820,000 7,290,500 0.4334 3.351 3.351 3.390 3.312 3.546 2,158,243 3.3780 -4.44%
2009-12-09 0 0.450 0.445 0.450 0.445 0.465 13,500,000 6,146,600 0.4553 3.507 3.468 3.507 3.468 3.624 1,732,240 3.5484 -3.23%
2009-12-08 0 0.465 0.460 0.465 0.460 0.475 13,420,000 6,266,000 0.4669 3.624 3.585 3.624 3.585 3.702 1,721,975 3.6388 0.00%
2009-12-07 0 0.465 0.465 0.470 0.465 0.485 18,900,000 9,007,000 0.4766 3.624 3.624 3.663 3.624 3.780 2,425,136 3.7140 -1.06%
2009-12-04 0 0.470 0.465 0.470 0.460 0.480 19,160,000 8,983,700 0.4689 3.663 3.624 3.663 3.585 3.741 2,458,497 3.6541 -1.05%
2009-12-03 0 0.475 0.475 0.480 0.460 0.490 26,400,000 12,517,500 0.4741 3.702 3.702 3.741 3.585 3.819 3,387,491 3.6952 -1.04%
2009-12-02 0 0.480 0.480 0.485 0.475 0.520 57,480,000 28,406,700 0.4942 3.741 3.741 3.780 3.702 4.053 7,375,492 3.8515 -5.88%
2009-12-01 0 0.510 0.510 0.520 0.495 0.580 178,851,585 94,563,508 0.5287 3.975 3.975 4.053 3.858 4.520 22,949,174 4.1206 7.37%
2009-11-30 0 0.475 0.470 0.475 0.470 0.500 39,660,000 19,299,100 0.4866 3.702 3.663 3.702 3.663 3.897 5,088,936 3.7924 -1.04%
2009-11-27 0 0.480 0.480 0.485 0.475 0.495 32,100,000 15,593,000 0.4858 3.741 3.741 3.780 3.702 3.858 4,118,881 3.7857 -3.03%
2009-11-26 0 0.495 0.495 0.500 0.490 0.510 13,340,000 6,622,600 0.4964 3.858 3.858 3.897 3.819 3.975 1,711,710 3.8690 0.00%
2009-11-25 0 0.495 0.495 0.500 0.495 0.520 57,860,000 29,112,100 0.5031 3.858 3.858 3.897 3.858 4.053 7,424,252 3.9212 0.00%
2009-11-24 0 0.495 0.490 0.495 0.485 0.500 29,280,000 14,514,300 0.4957 3.858 3.819 3.858 3.780 3.897 3,757,036 3.8632 0.00%
2009-11-23 0 0.495 0.490 0.495 0.480 0.520 43,340,000 21,398,700 0.4937 3.858 3.819 3.858 3.741 4.053 5,561,132 3.8479 3.13%
2009-11-20 0 0.480 0.475 0.480 0.455 0.480 7,600,000 3,562,400 0.4687 3.741 3.702 3.741 3.546 3.741 975,187 3.6530 3.23%
2009-11-19 0 0.465 0.460 0.465 0.460 0.475 5,180,000 2,415,200 0.4663 3.624 3.585 3.624 3.585 3.702 664,667 3.6337 -2.11%
2009-11-18 0 0.475 0.475 0.480 0.475 0.495 13,680,000 6,599,300 0.4824 3.702 3.702 3.741 3.702 3.858 1,755,336 3.7596 -4.04%
2009-11-17 0 0.495 0.490 0.495 0.480 0.500 15,380,000 7,575,400 0.4925 3.858 3.819 3.858 3.741 3.897 1,973,470 3.8386 2.06%
2009-11-16 0 0.485 0.480 0.485 0.480 0.490 20,260,000 9,841,900 0.4858 3.780 3.741 3.780 3.741 3.819 2,599,643 3.7859 1.04%
2009-11-13 0 0.480 0.475 0.480 0.460 0.485 18,520,000 8,787,700 0.4745 3.741 3.702 3.741 3.585 3.780 2,376,376 3.6979 2.13%
2009-11-12 0 0.470 0.465 0.470 0.460 0.470 17,920,000 8,340,000 0.4654 3.663 3.624 3.663 3.585 3.663 2,299,388 3.6271 2.17%
2009-11-11 0 0.460 0.460 0.465 0.455 0.480 5,520,000 2,540,400 0.4602 3.585 3.585 3.624 3.546 3.741 708,294 3.5866 -2.13%
2009-11-10 0 0.470 0.465 0.470 0.445 0.485 30,880,000 14,273,700 0.4622 3.663 3.624 3.663 3.468 3.780 3,962,338 3.6023 -1.05%
2009-11-09 0 0.475 0.475 0.480 0.460 0.500 63,360,000 30,686,400 0.4843 3.702 3.702 3.741 3.585 3.897 8,129,979 3.7745 3.26%
2009-11-06 0 0.460 0.455 0.460 0.440 0.470 37,760,000 17,295,500 0.4580 3.585 3.546 3.585 3.429 3.663 4,845,139 3.5697 5.75%
2009-11-05 0 0.435 0.430 0.435 0.415 0.435 23,100,000 9,909,600 0.4290 3.390 3.351 3.390 3.234 3.390 2,964,055 3.3433 4.82%
2009-11-04 0 0.415 0.410 0.415 0.395 0.420 34,340,000 14,053,100 0.4092 3.234 3.195 3.234 3.078 3.273 4,406,305 3.1893 6.41%
2009-11-03 0 0.390 0.385 0.390 0.380 0.435 159,080,000 64,894,700 0.4079 3.039 3.000 3.039 2.961 3.390 20,412,201 3.1792 4.00%
2009-11-02 0 0.375 0.370 0.375 0.365 0.460 135,520,000 53,432,200 0.3943 2.923 2.884 2.923 2.845 3.585 17,389,122 3.0727 -20.21%
2009-10-30 0 0.470 0.465 0.470 0.465 0.485 20,380,000 9,644,500 0.4732 3.663 3.624 3.663 3.624 3.780 2,615,041 3.6881 0.00%
2009-10-29 0 0.470 0.470 0.475 0.465 0.485 21,700,000 10,221,100 0.4710 3.663 3.663 3.702 3.624 3.780 2,784,415 3.6708 -5.05%
2009-10-28 0 0.495 0.490 0.495 0.480 0.510 43,360,000 21,203,600 0.4890 3.858 3.819 3.858 3.741 3.975 5,563,698 3.8111 -2.94%
2009-10-27 0 0.510 0.500 0.510 0.500 0.520 23,300,000 11,839,200 0.5081 3.975 3.897 3.975 3.897 4.053 2,989,718 3.9600 -1.92%
2009-10-23 0 0.520 0.520 0.530 0.510 0.540 15,340,000 8,041,000 0.5242 4.053 4.053 4.130 3.975 4.208 1,968,338 4.0852 -1.89%
2009-10-22 0 0.530 0.520 0.530 0.520 0.540 11,420,000 6,035,200 0.5285 4.130 4.053 4.130 4.053 4.208 1,465,347 4.1186 -3.64%
2009-10-21 0 0.550 0.540 0.550 0.520 0.550 68,440,000 36,929,800 0.5396 4.286 4.208 4.286 4.053 4.286 8,781,815 4.2053 1.85%
2009-10-20 0 0.540 0.530 0.540 0.520 0.550 25,560,000 13,538,600 0.5297 4.208 4.130 4.208 4.053 4.286 3,279,708 4.1280 0.00%
2009-10-19 0 0.540 0.540 0.550 0.530 0.570 55,240,000 30,151,800 0.5458 4.208 4.208 4.286 4.130 4.442 7,088,069 4.2539 0.00%
2009-10-16 0 0.540 0.540 0.550 0.530 0.550 90,200,000 48,769,200 0.5407 4.208 4.208 4.286 4.130 4.286 11,573,929 4.2137 1.89%
2009-10-15 0 0.530 0.530 0.540 0.510 0.570 34,460,000 18,398,000 0.5339 4.130 4.130 4.208 3.975 4.442 4,421,703 4.1608 -7.02%
2009-10-14 0 0.570 0.560 0.570 0.550 0.610 61,220,000 35,154,000 0.5742 4.442 4.364 4.442 4.286 4.754 7,855,387 4.4751 -3.39%
2009-10-13 0 0.590 0.590 0.600 0.590 0.610 10,260,000 6,170,000 0.6014 4.598 4.598 4.676 4.598 4.754 1,316,502 4.6867 -3.28%
2009-10-12 0 0.610 0.600 0.610 0.600 0.620 7,010,000 4,276,100 0.6100 4.754 4.676 4.754 4.676 4.832 899,482 4.7540 -1.61%
2009-10-09 0 0.620 0.610 0.620 0.600 0.630 13,140,000 8,070,800 0.6142 4.832 4.754 4.832 4.676 4.910 1,686,047 4.7868 3.33%
2009-10-08 0 0.600 0.600 0.610 0.600 0.620 13,560,000 8,160,200 0.6018 4.676 4.676 4.754 4.676 4.832 1,739,939 4.6899 -3.23%
2009-10-07 0 0.620 0.610 0.620 0.610 0.630 4,300,000 2,642,200 0.6145 4.832 4.754 4.832 4.754 4.910 551,750 4.7888 -1.59%
2009-10-06 0 0.630 0.620 0.630 0.610 0.640 5,840,000 3,649,400 0.6249 4.910 4.832 4.910 4.754 4.988 749,354 4.8701 -1.56%
2009-10-05 0 0.640 0.630 0.640 0.600 0.640 21,060,000 13,030,800 0.6187 4.988 4.910 4.988 4.676 4.988 2,702,294 4.8221 4.92%
2009-10-02 0 0.610 0.600 0.610 0.590 0.610 5,160,000 3,086,600 0.5982 4.754 4.676 4.754 4.598 4.754 662,101 4.6618 0.00%
2009-09-30 0 0.610 0.610 0.620 0.590 0.620 25,460,000 15,301,200 0.6010 4.754 4.754 4.832 4.598 4.832 3,266,876 4.6837 -1.61%
2009-09-29 0 0.620 0.610 0.620 0.610 0.640 8,820,000 5,520,000 0.6259 4.832 4.754 4.832 4.754 4.988 1,131,730 4.8775 -1.59%
2009-09-28 0 0.630 0.620 0.630 0.620 0.650 11,820,000 7,414,200 0.6273 4.910 4.832 4.910 4.832 5.066 1,516,672 4.8885 -3.08%
2009-09-25 0 0.650 0.640 0.650 0.630 0.650 11,140,000 7,079,000 0.6355 5.066 4.988 5.066 4.910 5.066 1,429,419 4.9524 0.00%
2009-09-24 0 0.650 0.640 0.650 0.630 0.660 15,360,000 9,856,000 0.6417 5.066 4.988 5.066 4.910 5.144 1,970,904 5.0008 -1.52%
2009-09-23 0 0.660 0.650 0.660 0.650 0.670 11,478,000 7,576,480 0.6601 5.144 5.066 5.144 5.066 5.222 1,472,789 5.1443 0.00%
2009-09-22 0 0.660 0.660 0.670 0.660 0.680 10,090,000 6,744,800 0.6685 5.144 5.144 5.222 5.144 5.299 1,294,689 5.2096 -1.49%
2009-09-21 0 0.670 0.660 0.670 0.630 0.690 66,770,000 44,040,700 0.6596 5.222 5.144 5.222 4.910 5.377 8,567,530 5.1404 -1.47%
2009-09-18 0 0.680 0.680 0.690 0.670 0.720 74,130,000 51,488,400 0.6946 5.299 5.299 5.377 5.222 5.611 9,511,922 5.4130 0.00%
2009-09-17 0 0.680 0.670 0.680 0.670 0.710 79,280,000 54,459,920 0.6869 5.299 5.222 5.299 5.222 5.533 10,172,739 5.3535 1.49%
2009-09-16 0 0.670 0.660 0.670 0.640 0.680 71,100,000 47,231,600 0.6643 5.222 5.144 5.222 4.988 5.299 9,123,130 5.1771 4.69%
2009-09-15 0 0.640 0.630 0.640 0.630 0.650 6,880,000 4,360,000 0.6337 4.988 4.910 4.988 4.910 5.066 882,801 4.9388 1.59%
2009-09-14 0 0.630 0.630 0.640 0.630 0.640 5,820,000 3,694,000 0.6347 4.910 4.910 4.988 4.910 4.988 746,788 4.9465 -1.56%
2009-09-11 0 0.640 0.630 0.640 0.630 0.640 14,760,000 9,374,600 0.6351 4.988 4.910 4.988 4.910 4.988 1,893,916 4.9499 1.59%
2009-09-10 0 0.630 0.620 0.630 0.620 0.650 15,440,000 9,783,200 0.6336 4.910 4.832 4.910 4.832 5.066 1,981,169 4.9381 -1.56%
2009-09-09 0 0.640 0.640 0.650 0.630 0.650 21,940,000 14,049,800 0.6404 4.988 4.988 5.066 4.910 5.066 2,815,211 4.9907 1.59%
2009-09-08 0 0.630 0.630 0.640 0.610 0.660 44,780,000 28,620,400 0.6391 4.910 4.910 4.988 4.754 5.144 5,745,904 4.9810 1.61%
2009-09-07 0 0.620 0.610 0.620 0.600 0.620 11,040,000 6,742,200 0.6107 4.832 4.754 4.832 4.676 4.832 1,416,587 4.7595 0.00%
2009-09-04 0 0.620 0.600 0.610 0.600 0.640 18,720,000 11,542,600 0.6166 4.832 4.676 4.754 4.676 4.988 2,402,039 4.8053 -1.59%
2009-09-03 0 0.630 0.610 0.630 0.620 0.640 17,440,000 10,908,800 0.6255 4.910 4.754 4.910 4.832 4.988 2,237,797 4.8748 0.00%
2009-09-02 0 0.630 0.620 0.630 0.610 0.640 13,160,000 8,207,200 0.6236 4.910 4.832 4.910 4.754 4.988 1,688,613 4.8603 1.61%
2009-09-01 0 0.620 0.620 0.630 0.620 0.640 7,300,000 4,580,600 0.6275 4.832 4.832 4.910 4.832 4.988 936,693 4.8902 -3.12%
2009-08-31 0 0.640 0.630 0.640 0.610 0.650 39,840,000 25,196,600 0.6324 4.988 4.910 4.988 4.754 5.066 5,112,032 4.9289 1.59%
2009-08-28 0 0.630 0.620 0.630 0.560 0.630 34,900,000 20,684,600 0.5927 4.910 4.832 4.910 4.364 4.910 4,478,161 4.6190 6.78%
2009-08-27 0 0.590 0.580 0.590 0.580 0.600 5,740,000 3,390,200 0.5906 4.598 4.520 4.598 4.520 4.676 736,523 4.6030 0.00%
2009-08-26 0 0.590 0.590 0.600 0.590 0.600 10,140,000 6,028,200 0.5945 4.598 4.598 4.676 4.598 4.676 1,301,105 4.6331 -1.67%
2009-08-25 0 0.600 0.590 0.600 0.590 0.610 6,780,000 4,058,200 0.5986 4.676 4.598 4.676 4.598 4.754 869,969 4.6648 -1.64%
2009-08-24 0 0.610 0.600 0.610 0.600 0.620 11,800,000 7,181,400 0.6086 4.754 4.676 4.754 4.676 4.832 1,514,106 4.7430 0.00%
2009-08-21 0 0.610 0.600 0.610 0.590 0.640 25,400,000 15,646,400 0.6160 4.754 4.676 4.754 4.598 4.988 3,259,177 4.8007 1.67%
2009-08-20 0 0.600 0.590 0.600 0.590 0.610 11,000,000 6,571,400 0.5974 4.676 4.598 4.676 4.598 4.754 1,411,455 4.6558 1.69%
2009-08-19 0 0.590 0.590 0.600 0.590 0.620 16,510,000 9,910,100 0.6002 4.598 4.598 4.676 4.598 4.832 2,118,465 4.6780 -3.28%
2009-08-18 0 0.610 0.610 0.620 0.590 0.630 29,740,000 18,018,400 0.6059 4.754 4.754 4.832 4.598 4.910 3,816,060 4.7217 0.00%
2009-08-17 0 0.610 0.610 0.620 0.610 0.640 16,660,000 10,381,000 0.6231 4.754 4.754 4.832 4.754 4.988 2,137,712 4.8561 -6.15%
2009-08-14 0 0.650 0.640 0.650 0.630 0.670 23,020,000 14,852,200 0.6452 5.066 4.988 5.066 4.910 5.222 2,953,790 5.0282 -2.99%
2009-08-13 0 0.670 0.660 0.670 0.650 0.710 59,600,000 40,567,400 0.6807 5.222 5.144 5.222 5.066 5.533 7,647,518 5.3046 -2.90%
2009-08-12 0 0.690 0.680 0.690 0.670 0.710 90,680,000 63,004,800 0.6948 5.377 5.299 5.377 5.222 5.533 11,635,519 5.4149 1.47%
2009-08-11 0 0.680 0.680 0.690 0.620 0.690 91,110,000 59,410,800 0.6521 5.299 5.299 5.377 4.832 5.377 11,690,694 5.0819 9.68%
2009-08-10 0 0.620 0.620 0.630 0.590 0.640 57,460,000 35,433,000 0.6167 4.832 4.832 4.910 4.598 4.988 7,372,926 4.8058 5.08%
2009-08-07 0 0.590 0.590 0.600 0.580 0.610 33,640,000 20,050,600 0.5960 4.598 4.598 4.676 4.520 4.754 4,316,485 4.6451 0.00%
2009-08-06 0 0.590 0.580 0.590 0.570 0.590 13,860,000 8,041,600 0.5802 4.598 4.520 4.598 4.442 4.598 1,778,433 4.5217 0.00%
2009-08-05 0 0.590 0.580 0.590 0.580 0.620 24,580,000 14,585,800 0.5934 4.598 4.520 4.598 4.520 4.832 3,153,960 4.6246 -3.28%
2009-08-04 0 0.610 0.610 0.620 0.560 0.620 53,900,000 32,227,600 0.5979 4.754 4.754 4.832 4.364 4.832 6,916,128 4.6598 3.39%
2009-08-03 0 0.590 0.590 0.600 0.580 0.620 39,960,000 23,936,200 0.5990 4.598 4.598 4.676 4.520 4.832 5,127,430 4.6683 -4.84%
2009-07-31 0 0.620 0.610 0.620 0.610 0.630 26,620,000 16,481,800 0.6192 4.832 4.754 4.832 4.754 4.910 3,415,720 4.8253 0.00%
2009-07-30 0 0.620 0.610 0.620 0.600 0.640 34,270,000 21,254,300 0.6202 4.832 4.754 4.832 4.676 4.988 4,397,323 4.8335 0.00%
2009-07-29 0 0.620 0.620 0.630 0.580 0.640 55,260,000 33,790,200 0.6115 4.832 4.832 4.910 4.520 4.988 7,090,635 4.7655 -1.59%
2009-07-28 0 0.630 0.630 0.640 0.540 0.640 170,564,000 103,710,060 0.6080 4.910 4.910 4.988 4.208 4.988 21,885,760 4.7387 6.78%
2009-07-27 0 0.590 0.580 0.590 0.570 0.720 199,154,000 121,475,260 0.6100 4.598 4.520 4.598 4.442 5.611 25,554,259 4.7536 -16.90%
2009-07-24 0 0.710 0.700 0.710 0.670 0.800 80,200,000 57,743,800 0.7200 5.533 5.455 5.533 5.222 6.235 10,290,788 5.6112 -7.79%
2009-07-23 1 - - - - - 0 0 - 6.001 - - - - 0 - 0.00%
2009-07-22 1 - - - - - 0 0 - 6.001 - - - - 0 - 0.00%
2009-07-21 1 - - - - - 0 0 - 6.001 - - - - 0 - 0.00%
2009-07-20 1 - - - - - 0 0 - 6.001 - - - - 0 - 0.00%
2009-07-17 1 - - - - - 0 0 - 6.001 - - - - 0 - 0.00%
2009-07-16 0 0.770 0.770 0.780 0.770 0.800 51,110,000 40,024,700 0.7831 6.001 6.001 6.079 6.001 6.235 6,558,132 6.1031 0.00%
2009-07-15 0 0.770 0.760 0.770 0.740 0.780 48,840,000 36,989,600 0.7574 6.001 5.923 6.001 5.767 6.079 6,266,859 5.9024 2.67%
2009-07-14 0 0.750 0.740 0.750 0.720 0.770 52,940,000 39,431,800 0.7448 5.845 5.767 5.845 5.611 6.001 6,792,947 5.8048 1.35%
2009-07-13 0 0.740 0.730 0.740 0.720 0.770 129,210,000 95,535,700 0.7394 5.767 5.689 5.767 5.611 6.001 16,579,460 5.7623 2.78%
2009-07-10 0 0.720 0.710 0.720 0.660 0.720 59,780,000 41,147,200 0.6883 5.611 5.533 5.611 5.144 5.611 7,670,615 5.3643 4.35%
2009-07-09 0 0.690 0.690 0.700 0.690 0.730 103,440,000 71,464,600 0.6909 5.377 5.377 5.455 5.377 5.689 13,272,807 5.3843 -1.43%
2009-07-08 0 0.700 0.690 0.700 0.630 0.750 321,788,000 218,201,680 0.6781 5.455 5.377 5.455 4.910 5.845 41,289,926 5.2846 6.06%
2009-07-07 0 0.660 0.660 0.670 0.580 0.670 80,301,000 49,720,150 0.6192 5.144 5.144 5.222 4.520 5.222 10,303,748 4.8254 8.20%
2009-07-06 0 0.610 0.600 0.610 0.600 0.650 98,590,000 61,406,200 0.6228 4.754 4.676 4.754 4.676 5.066 12,650,484 4.8541 -6.15%
2009-07-03 0 0.650 0.640 0.650 0.620 0.710 129,381,000 85,524,250 0.6610 5.066 4.988 5.066 4.832 5.533 16,601,402 5.1516 -5.80%
2009-07-02 0 0.690 0.680 0.690 0.600 0.700 78,518,000 50,709,500 0.6458 5.377 5.299 5.377 4.676 5.455 10,074,964 5.0332 15.00%
2009-06-30 0 0.600 0.590 0.600 0.570 0.640 103,460,000 61,176,400 0.5913 4.676 4.598 4.676 4.442 4.988 13,275,373 4.6083 -4.76%
2009-06-29 0 0.630 0.620 0.630 0.520 0.640 108,160,000 62,259,800 0.5756 4.910 4.832 4.910 4.053 4.988 13,878,449 4.4861 18.87%
2009-06-26 0 0.530 0.520 0.530 0.480 0.530 50,540,000 25,572,500 0.5060 4.130 4.053 4.130 3.741 4.130 6,484,993 3.9433 10.42%
2009-06-25 0 0.480 0.480 0.485 0.475 0.485 13,920,000 6,675,000 0.4795 3.741 3.741 3.780 3.702 3.780 1,786,132 3.7371 -1.03%
2009-06-24 0 0.485 0.480 0.485 0.470 0.495 23,220,000 11,272,400 0.4855 3.780 3.741 3.780 3.663 3.858 2,979,453 3.7834 2.11%
2009-06-23 0 0.475 0.470 0.475 0.455 0.480 12,320,000 5,774,700 0.4687 3.702 3.663 3.702 3.546 3.741 1,580,829 3.6530 -1.04%
2009-06-22 0 0.480 0.480 0.485 0.475 0.510 33,020,000 16,119,600 0.4882 3.741 3.741 3.780 3.702 3.975 4,236,930 3.8045 -2.04%
2009-06-19 0 0.490 0.485 0.490 0.470 0.500 64,440,000 31,392,400 0.4872 3.819 3.780 3.819 3.663 3.897 8,268,558 3.7966 4.26%
2009-06-18 0 0.470 0.465 0.470 0.440 0.485 141,520,000 58,267,500 0.4117 3.663 3.624 3.663 3.429 3.780 18,159,007 3.2087 5.62%
2009-06-17 0 0.445 0.445 0.450 0.440 0.460 15,680,000 6,997,000 0.4462 3.468 3.468 3.507 3.429 3.585 2,011,965 3.4777 -2.20%
2009-06-16 0 0.455 0.450 0.455 0.440 0.485 28,320,000 13,041,800 0.4605 3.546 3.507 3.546 3.429 3.780 3,633,854 3.5890 1.11%
2009-06-15 0 0.450 0.445 0.450 0.440 0.465 12,680,000 5,685,800 0.4484 3.507 3.468 3.507 3.429 3.624 1,627,022 3.4946 -3.23%
2009-06-12 0 0.465 0.460 0.465 0.455 0.480 16,380,000 7,569,300 0.4621 3.624 3.585 3.624 3.546 3.741 2,101,784 3.6014 -1.06%
2009-06-11 0 0.470 0.465 0.470 0.455 0.470 16,980,000 7,877,100 0.4639 3.663 3.624 3.663 3.546 3.663 2,178,773 3.6154 0.00%
2009-06-10 0 0.470 0.470 0.475 0.440 0.470 31,000,000 14,136,400 0.4560 3.663 3.663 3.702 3.429 3.663 3,977,736 3.5539 3.30%
2009-06-09 0 0.455 0.455 0.460 0.435 0.510 51,100,000 23,626,300 0.4624 3.546 3.546 3.585 3.390 3.975 6,556,849 3.6033 -7.14%
2009-06-08 0 0.490 0.490 0.495 0.475 0.530 97,540,000 49,203,000 0.5044 3.819 3.819 3.858 3.702 4.130 12,515,754 3.9313 1.03%
2009-06-05 0 0.485 0.480 0.485 0.420 0.510 174,628,000 83,204,560 0.4765 3.780 3.741 3.780 3.273 3.975 22,407,229 3.7133 15.48%
2009-06-04 0 0.420 0.420 0.425 0.410 0.430 26,580,000 11,194,300 0.4212 3.273 3.273 3.312 3.195 3.351 3,410,588 3.2822 -1.18%
2009-06-03 0 0.425 0.420 0.425 0.415 0.430 34,180,000 14,458,800 0.4230 3.312 3.273 3.312 3.234 3.351 4,385,775 3.2967 -1.16%
2009-06-02 0 0.430 0.425 0.430 0.420 0.440 48,260,000 20,857,700 0.4322 3.351 3.312 3.351 3.273 3.429 6,192,437 3.3683 0.00%
2009-06-01 0 0.430 0.425 0.430 0.420 0.440 28,040,000 12,034,600 0.4292 3.351 3.312 3.351 3.273 3.429 3,597,926 3.3449 0.00%
2009-05-29 0 0.430 0.430 0.435 0.430 0.450 37,400,000 16,430,700 0.4393 3.351 3.351 3.390 3.351 3.507 4,798,946 3.4238 -1.15%
2009-05-27 0 0.435 0.430 0.435 0.425 0.455 33,221,000 14,454,340 0.4351 3.390 3.351 3.390 3.312 3.546 4,262,722 3.3909 -1.14%
2009-05-26 0 0.440 0.435 0.445 0.435 0.465 28,228,000 12,646,920 0.4480 3.429 3.390 3.468 3.390 3.624 3,622,049 3.4916 -3.30%
2009-05-25 0 0.455 0.450 0.455 0.420 0.470 88,672,000 40,132,720 0.4526 3.546 3.507 3.546 3.273 3.663 11,377,865 3.5273 8.33%
2009-05-22 0 0.420 0.420 0.425 0.400 0.435 48,820,000 20,504,600 0.4200 3.273 3.273 3.312 3.117 3.390 6,264,293 3.2733 3.70%
2009-05-21 0 0.405 0.405 0.410 0.400 0.425 46,120,000 18,932,300 0.4105 3.156 3.156 3.195 3.117 3.312 5,917,845 3.1992 -3.57%
2009-05-20 0 0.420 0.420 0.425 0.410 0.455 42,350,000 18,437,100 0.4354 3.273 3.273 3.312 3.195 3.546 5,434,101 3.3929 -5.62%
2009-05-19 0 0.445 0.440 0.445 0.430 0.475 75,980,000 33,868,400 0.4458 3.468 3.429 3.468 3.351 3.702 9,749,303 3.4739 0.00%
2009-05-18 0 0.445 0.445 0.450 0.405 0.450 125,370,000 53,573,150 0.4273 3.468 3.468 3.507 3.156 3.507 16,086,734 3.3303 8.54%
2009-05-15 0 0.410 0.405 0.410 0.375 0.410 114,600,000 45,624,100 0.3981 3.195 3.156 3.195 2.923 3.195 14,704,792 3.1027 10.81%
2009-05-14 0 0.370 0.370 0.375 0.355 0.375 25,500,000 9,358,800 0.3670 2.884 2.884 2.923 2.767 2.923 3,272,009 2.8603 -1.33%
2009-05-13 0 0.375 0.370 0.375 0.335 0.380 70,460,000 25,736,300 0.3653 2.923 2.884 2.923 2.611 2.961 9,041,009 2.8466 10.29%
2009-05-12 0 0.340 0.335 0.340 0.335 0.355 19,900,000 6,793,500 0.3414 2.650 2.611 2.650 2.611 2.767 2,553,450 2.6605 -2.86%
2009-05-11 0 0.350 0.350 0.355 0.350 0.385 62,020,000 22,974,900 0.3704 2.728 2.728 2.767 2.728 3.000 7,958,038 2.8870 -2.78%
2009-05-08 0 0.360 0.355 0.360 0.345 0.365 34,420,000 12,255,900 0.3561 2.806 2.767 2.806 2.689 2.845 4,416,570 2.7750 2.86%
2009-05-07 0 0.350 0.345 0.350 0.340 0.375 47,220,000 16,792,400 0.3556 2.728 2.689 2.728 2.650 2.923 6,058,990 2.7715 -5.41%
2009-05-06 0 0.370 0.365 0.370 0.360 0.400 85,860,000 32,645,200 0.3802 2.884 2.845 2.884 2.806 3.117 11,017,046 2.9632 1.37%
2009-05-05 0 0.365 0.360 0.365 0.345 0.370 59,680,000 21,323,700 0.3573 2.845 2.806 2.845 2.689 2.884 7,657,783 2.7846 4.29%
2009-05-04 0 0.350 0.345 0.350 0.335 0.360 80,610,000 28,099,500 0.3486 2.728 2.689 2.728 2.611 2.806 10,343,397 2.7167 6.06%
2009-04-30 0 0.330 0.330 0.335 0.290 0.340 111,280,000 35,135,200 0.3157 2.572 2.572 2.611 2.260 2.650 14,278,789 2.4607 6.45%
2009-04-29 0 0.310 0.305 0.315 0.255 0.310 45,510,000 12,808,000 0.2814 2.416 2.377 2.455 1.987 2.416 5,839,573 2.1933 19.23%
2009-04-28 0 0.260 0.250 0.260 0.242 0.305 77,830,000 20,280,860 0.2606 2.026 1.948 2.026 1.886 2.377 9,986,684 2.0308 -10.34%
2009-04-27 0 0.290 0.285 0.290 0.285 0.330 66,770,000 20,012,150 0.2997 2.260 2.221 2.260 2.221 2.572 8,567,530 2.3358 -13.43%
2009-04-24 0 0.335 0.330 0.335 0.320 0.360 81,624,000 27,513,060 0.3371 2.611 2.572 2.611 2.494 2.806 10,473,507 2.6269 -4.29%
2009-04-23 0 0.350 0.350 0.355 0.335 0.360 144,780,000 50,507,900 0.3489 2.728 2.728 2.767 2.611 2.806 18,577,310 2.7188 11.11%
2009-04-22 0 0.315 0.310 0.315 0.290 0.315 38,260,000 11,534,500 0.3015 2.455 2.416 2.455 2.260 2.455 4,909,296 2.3495 8.62%
2009-04-21 0 0.290 0.295 0.300 0.275 0.305 25,160,000 7,304,400 0.2903 2.260 2.299 2.338 2.143 2.377 3,228,382 2.2626 0.00%
2009-04-20 0 0.290 0.285 0.290 0.265 0.335 83,004,000 24,812,060 0.2989 2.260 2.221 2.260 2.065 2.611 10,650,581 2.3296 9.43%
2009-04-17 0 0.265 0.255 0.265 0.245 0.280 33,520,000 8,678,040 0.2589 2.065 1.987 2.065 1.909 2.182 4,301,087 2.0176 -3.64%
2009-04-16 0 0.275 0.265 0.275 0.260 0.310 29,560,000 8,277,900 0.2800 2.143 2.065 2.143 2.026 2.416 3,792,964 2.1824 5.77%
2009-04-15 1 0.260 0.250 0.260 0.248 0.270 4,840,000 1,239,420 0.2561 2.026 1.948 2.026 1.933 2.104 621,040 1.9957 4.00%
2009-04-14 0 0.250 0.247 0.255 0.240 0.255 5,220,000 1,282,080 0.2456 1.948 1.925 1.987 1.870 1.987 669,799 1.9141 2.04%
2009-04-09 0 0.245 0.241 0.246 0.238 0.249 3,160,000 769,860 0.2436 1.909 1.878 1.917 1.855 1.941 405,472 1.8987 2.51%
2009-04-08 0 0.239 0.239 0.240 0.230 0.239 2,020,000 477,440 0.2364 1.863 1.863 1.870 1.792 1.863 259,194 1.8420 0.42%
2009-04-07 0 0.238 0.235 0.240 0.238 0.242 500,000 120,520 0.2410 1.855 1.831 1.870 1.855 1.886 64,157 1.8785 -2.06%
2009-04-06 0 0.243 0.239 0.243 0.232 0.245 2,300,000 548,380 0.2384 1.894 1.863 1.894 1.808 1.909 295,122 1.8581 3.40%
2009-04-03 0 0.235 0.231 0.235 0.231 0.243 1,700,000 398,160 0.2342 1.831 1.800 1.831 1.800 1.894 218,134 1.8253 -2.89%
2009-04-02 0 0.242 0.240 0.242 0.230 0.245 2,620,000 628,900 0.2400 1.886 1.870 1.886 1.792 1.909 336,183 1.8707 1.26%
2009-04-01 0 0.239 0.235 0.239 0.230 0.245 3,600,000 849,140 0.2359 1.863 1.831 1.863 1.792 1.909 461,931 1.8382 4.37%
2009-03-31 0 0.229 0.224 0.229 0.222 0.230 740,000 167,320 0.2261 1.785 1.746 1.785 1.730 1.792 94,952 1.7621 1.33%
2009-03-30 0 0.226 0.223 0.232 0.225 0.230 1,300,000 297,400 0.2288 1.761 1.738 1.808 1.754 1.792 166,808 1.7829 0.00%
2009-03-27 0 0.226 0.226 0.229 0.220 0.235 100,000 22,560 0.2256 1.761 1.761 1.785 1.715 1.831 12,831 1.7582 0.44%
2009-03-26 0 0.225 0.225 0.229 0.224 0.226 800,000 179,900 0.2249 1.754 1.754 1.785 1.746 1.761 102,651 1.7525 -1.32%
2009-03-25 0 0.228 0.226 0.230 0.228 0.235 800,000 185,600 0.2320 1.777 1.761 1.792 1.777 1.831 102,651 1.8081 -4.20%
2009-03-24 0 0.238 0.235 0.238 0.225 0.238 3,120,000 712,180 0.2283 1.855 1.831 1.855 1.754 1.855 400,340 1.7789 0.85%
2009-03-23 0 0.236 0.228 0.236 0.230 0.236 600,000 138,560 0.2309 1.839 1.777 1.839 1.792 1.839 76,988 1.7998 0.00%
2009-03-20 0 0.236 0.228 0.237 0.233 0.240 760,000 178,240 0.2345 1.839 1.777 1.847 1.816 1.870 97,519 1.8278 3.51%
2009-03-19 0 0.228 0.228 0.235 0.226 0.238 2,000,000 462,080 0.2310 1.777 1.777 1.831 1.761 1.855 256,628 1.8006 0.88%
2009-03-18 0 0.226 0.226 0.235 0.225 0.228 1,660,000 375,400 0.2261 1.761 1.761 1.831 1.754 1.777 213,001 1.7624 -5.04%
2009-03-17 0 0.238 0.229 0.238 0.225 0.245 1,060,000 247,900 0.2339 1.855 1.785 1.855 1.754 1.909 136,013 1.8226 0.42%
2009-03-16 0 0.237 0.234 0.241 0.229 0.249 2,160,000 503,320 0.2330 1.847 1.824 1.878 1.785 1.941 277,158 1.8160 -1.25%
2009-03-13 0 0.240 0.230 0.240 0.230 0.244 1,300,000 307,460 0.2365 1.870 1.792 1.870 1.792 1.902 166,808 1.8432 2.13%
2009-03-12 0 0.235 0.222 0.237 0.225 0.238 1,380,000 315,960 0.2290 1.831 1.730 1.847 1.754 1.855 177,073 1.7843 -1.67%
2009-03-11 0 0.239 0.227 0.239 0.230 0.247 820,000 196,120 0.2392 1.863 1.769 1.863 1.792 1.925 105,218 1.8639 -1.24%
2009-03-10 0 0.242 0.233 0.243 0.230 0.243 720,000 170,960 0.2374 1.886 1.816 1.894 1.792 1.894 92,386 1.8505 4.76%
2009-03-09 0 0.231 0.230 0.241 0.231 0.242 1,516,000 363,320 0.2397 1.800 1.792 1.878 1.800 1.886 194,524 1.8677 -4.55%
2009-03-06 0 0.242 0.232 0.242 - - 0 0 - 1.886 1.808 1.886 - - 0 - -0.82%
2009-03-05 0 0.244 0.243 0.246 0.234 0.250 4,060,000 979,360 0.2412 1.902 1.894 1.917 1.824 1.948 520,955 1.8799 3.39%
2009-03-04 0 0.236 0.228 0.237 0.230 0.236 920,000 214,600 0.2333 1.839 1.777 1.847 1.792 1.839 118,049 1.8179 0.00%
2009-03-03 0 0.236 0.232 0.236 0.211 0.237 2,648,000 615,180 0.2323 1.839 1.808 1.839 1.644 1.847 339,776 1.8105 4.42%
2009-03-02 0 0.226 0.225 0.230 0.221 0.226 840,000 187,000 0.2226 1.761 1.754 1.792 1.722 1.761 107,784 1.7350 -3.00%
2009-02-27 0 0.233 0.230 0.233 0.226 0.235 1,420,000 328,140 0.2311 1.816 1.792 1.816 1.761 1.831 182,206 1.8009 2.19%
2009-02-26 0 0.228 0.228 0.232 0.228 0.231 2,920,000 668,980 0.2291 1.777 1.777 1.808 1.777 1.800 374,677 1.7855 -0.44%
2009-02-25 0 0.229 0.229 0.233 0.226 0.235 1,360,000 311,340 0.2289 1.785 1.785 1.816 1.761 1.831 174,507 1.7841 -0.43%
2009-02-24 0 0.230 0.229 0.233 0.230 0.238 680,000 156,640 0.2304 1.792 1.785 1.816 1.792 1.855 87,254 1.7952 -6.12%
2009-02-23 0 0.245 0.238 0.245 0.236 0.249 3,440,000 830,140 0.2413 1.909 1.855 1.909 1.839 1.941 441,400 1.8807 0.41%
2009-02-20 0 0.244 0.239 0.247 0.229 0.244 1,280,000 302,020 0.2360 1.902 1.863 1.925 1.785 1.902 164,242 1.8389 3.39%
2009-02-19 0 0.236 0.231 0.236 0.230 0.245 1,940,000 454,360 0.2342 1.839 1.800 1.839 1.792 1.909 248,929 1.8253 -5.60%
2009-02-18 0 0.250 0.249 0.250 0.238 0.260 2,140,000 527,980 0.2467 1.948 1.941 1.948 1.855 2.026 274,592 1.9228 -1.96%
2009-02-17 0 0.255 0.250 0.260 0.245 0.270 9,000,000 2,317,000 0.2574 1.987 1.948 2.026 1.909 2.104 1,154,827 2.0064 2.41%
2009-02-16 0 0.249 0.245 0.249 0.230 0.249 6,680,000 1,600,020 0.2395 1.941 1.909 1.941 1.792 1.941 857,138 1.8667 8.26%
2009-02-13 0 0.230 0.227 0.233 0.225 0.237 5,260,000 1,201,120 0.2283 1.792 1.769 1.816 1.754 1.847 674,932 1.7796 0.88%
2009-02-12 0 0.228 0.228 0.234 0.220 0.243 10,624,000 2,463,276 0.2319 1.777 1.777 1.824 1.715 1.894 1,363,209 1.8070 -0.87%
2009-02-11 0 0.230 0.229 0.230 0.195 0.245 16,100,000 3,681,400 0.2287 1.792 1.785 1.792 1.520 1.909 2,065,856 1.7820 17.95%
2009-02-10 0 0.195 0.191 0.195 0.177 0.195 11,700,000 2,196,660 0.1877 1.520 1.489 1.520 1.379 1.520 1,501,275 1.4632 12.72%
2009-02-09 0 0.173 0.173 0.175 0.148 0.173 10,360,000 1,661,600 0.1604 1.348 1.348 1.364 1.153 1.348 1,329,334 1.2499 22.70%
2009-02-06 0 0.141 0.138 0.144 0.138 0.141 480,000 67,620 0.1409 1.099 1.075 1.122 1.075 1.099 61,591 1.0979 -6.00%
2009-02-05 0 0.150 0.133 0.154 0.150 0.150 100,000 15,000 0.1500 1.169 1.037 1.200 1.169 1.169 12,831 1.1690 0.00%
2009-02-04 0 0.150 0.135 0.150 0.148 0.150 220,000 32,960 0.1498 1.169 1.052 1.169 1.153 1.169 28,229 1.1676 4.90%
2009-02-03 0 0.143 0.132 0.158 - - 0 0 - 1.114 1.029 1.231 - - 0 - 0.00%
2009-02-02 0 0.143 0.133 0.158 0.143 0.143 20,000 2,860 0.1430 1.114 1.037 1.231 1.114 1.114 2,566 1.1145 -2.72%
2009-01-30 0 0.147 0.147 0.163 0.139 0.168 2,120,000 298,860 0.1410 1.146 1.146 1.270 1.083 1.309 272,026 1.0986 -9.26%
2009-01-29 0 0.162 0.140 0.162 0.145 0.162 280,000 41,380 0.1478 1.263 1.091 1.263 1.130 1.263 35,928 1.1517 8.00%
2009-01-23 0 0.150 0.141 0.150 0.150 0.150 100,000 15,000 0.1500 1.169 1.099 1.169 1.169 1.169 12,831 1.1690 -5.06%
2009-01-22 0 0.158 0.139 0.158 0.151 0.158 80,000 12,220 0.1528 1.231 1.083 1.231 1.177 1.231 10,265 1.1904 1.94%
2009-01-21 0 0.155 0.132 0.161 0.132 0.160 1,600,000 242,400 0.1515 1.208 1.029 1.255 1.029 1.247 205,303 1.1807 3.33%
2009-01-20 0 0.150 0.145 0.150 0.146 0.155 320,000 48,080 0.1503 1.169 1.130 1.169 1.138 1.208 41,061 1.1710 -11.24%
2009-01-19 0 0.169 0.155 0.169 - - 0 0 - 1.317 1.208 1.317 - - 0 - -0.59%
2009-01-16 0 0.170 0.165 0.175 0.165 0.180 320,000 55,500 0.1734 1.325 1.286 1.364 1.286 1.403 41,061 1.3517 3.03%
2009-01-15 0 0.165 0.161 0.165 0.161 0.172 1,080,000 179,520 0.1662 1.286 1.255 1.286 1.255 1.340 138,579 1.2954 -2.94%
2009-01-14 0 0.170 0.170 0.175 0.170 0.181 1,180,000 206,100 0.1747 1.325 1.325 1.364 1.325 1.411 151,411 1.3612 0.00%
2009-01-13 0 0.170 0.160 0.170 0.160 0.183 1,440,000 247,900 0.1722 1.325 1.247 1.325 1.247 1.426 184,772 1.3417 0.00%
2009-01-12 0 0.170 0.176 0.183 - - 0 0 - 1.325 1.372 1.426 - - 0 - 0.00%
2009-01-09 0 0.170 0.164 0.185 0.164 0.170 780,000 127,080 0.1629 1.325 1.278 1.442 1.278 1.325 100,085 1.2697 6.92%
2009-01-08 0 0.159 0.150 0.159 0.150 0.159 2,000,000 301,180 0.1506 1.239 1.169 1.239 1.169 1.239 256,628 1.1736 4.61%
2009-01-07 0 0.152 0.152 0.153 0.151 0.156 2,380,000 365,060 0.1534 1.185 1.185 1.192 1.177 1.216 305,387 1.1954 4.83%
2009-01-06 0 0.145 0.132 0.147 0.143 0.150 1,060,000 156,060 0.1472 1.130 1.029 1.146 1.114 1.169 136,013 1.1474 0.00%
2009-01-05 0 0.145 0.131 0.145 0.145 0.145 80,000 10,280 0.1285 1.130 1.021 1.130 1.130 1.130 10,265 1.0014 5.07%
2009-01-02 0 0.138 0.132 0.138 0.130 0.138 560,000 74,080 0.1323 1.075 1.029 1.075 1.013 1.075 71,856 1.0310 -2.13%
2008-12-31 0 0.141 0.141 0.149 - - 0 0 - 1.099 1.099 1.161 - - 0 - 4.44%
2008-12-30 0 0.135 0.130 0.145 0.135 0.145 520,000 70,400 0.1354 1.052 1.013 1.130 1.052 1.130 66,723 1.0551 -6.90%
2008-12-29 0 0.145 0.130 0.140 - - 0 0 - 1.130 1.013 1.091 - - 0 - -3.33%
2008-12-24 0 0.150 0.127 0.150 0.150 0.150 20,000 3,000 0.1500 1.169 0.990 1.169 1.169 1.169 2,566 1.1690 7.14%
2008-12-23 0 0.140 0.132 0.148 0.140 0.160 1,020,000 144,200 0.1414 1.091 1.029 1.153 1.091 1.247 130,880 1.1018 0.00%
2008-12-22 0 0.140 0.139 0.140 0.140 0.140 300,000 42,000 0.1400 1.091 1.083 1.091 1.091 1.091 38,494 1.0911 -15.15%
2008-12-19 0 0.165 0.163 0.165 0.163 0.169 100,000 16,660 0.1666 1.286 1.270 1.286 1.270 1.317 12,831 1.2984 -8.33%
2008-12-18 0 0.180 0.161 0.184 0.160 0.200 1,460,000 247,540 0.1695 1.403 1.255 1.434 1.247 1.559 187,339 1.3214 -5.26%
2008-12-17 0 0.190 0.164 0.190 0.177 0.208 6,280,000 1,187,660 0.1891 1.481 1.278 1.481 1.379 1.621 805,812 1.4739 0.00%
2008-12-16 0 0.190 0.184 0.192 0.176 0.196 3,720,000 691,300 0.1858 1.481 1.434 1.496 1.372 1.528 477,328 1.4483 11.76%
2008-12-15 0 0.170 0.166 0.180 0.146 0.179 8,380,000 1,377,980 0.1644 1.325 1.294 1.403 1.138 1.395 1,075,272 1.2815 22.30%
2008-12-12 0 0.139 0.138 0.145 0.128 0.144 4,160,000 560,880 0.1348 1.083 1.075 1.130 0.998 1.122 533,787 1.0508 8.59%
2008-12-11 0 0.128 0.130 0.134 0.126 0.137 10,560,000 1,394,840 0.1321 0.998 1.013 1.044 0.982 1.068 1,354,997 1.0294 -3.03%
2008-12-10 0 0.132 0.130 0.140 0.131 0.161 13,040,000 1,771,900 0.1359 1.029 1.013 1.091 1.021 1.255 1,673,215 1.0590 2.33%
2008-12-09 0 0.129 0.128 0.135 0.125 0.129 1,140,000 145,100 0.1273 1.005 0.998 1.052 0.974 1.005 146,278 0.9919 3.20%
2008-12-08 0 0.125 0.115 0.140 - - 0 0 - 0.974 0.896 1.091 - - 0 - 0.00%
2008-12-05 0 0.125 0.118 0.125 - - 0 0 - 0.974 0.920 0.974 - - 0 - 0.00%
2008-12-04 0 0.125 0.118 0.130 0.118 0.125 2,460,000 297,680 0.1210 0.974 0.920 1.013 0.920 0.974 315,653 0.9431 8.70%
2008-12-03 0 0.115 0.102 0.115 0.107 0.115 1,320,000 147,600 0.1118 0.896 0.795 0.896 0.834 0.896 169,375 0.8714 0.00%
2008-12-02 0 0.115 0.110 0.115 - - 500,000 57,500 0.1150 0.896 0.857 0.896 - - 64,157 0.8962 0.00%
2008-12-01 0 0.115 0.112 0.116 0.115 0.115 300,000 34,500 0.1150 0.896 0.873 0.904 0.896 0.896 38,494 0.8962 0.00%
2008-11-28 0 0.115 0.110 0.116 - - 0 0 - 0.896 0.857 0.904 - - 0 - -0.86%
2008-11-27 0 0.116 0.113 0.116 0.116 0.116 2,300,000 266,800 0.1160 0.904 0.881 0.904 0.904 0.904 295,122 0.9040 1.75%
2008-11-26 0 0.114 0.114 0.118 0.111 0.117 4,100,000 472,640 0.1153 0.888 0.888 0.920 0.865 0.912 526,088 0.8984 -0.87%
2008-11-25 0 0.115 0.115 0.120 0.114 0.120 2,540,000 302,200 0.1190 0.896 0.896 0.935 0.888 0.935 325,918 0.9272 0.00%
2008-11-24 0 0.115 0.114 0.119 0.115 0.120 2,000,000 236,700 0.1184 0.896 0.888 0.927 0.896 0.935 256,628 0.9223 -4.17%
2008-11-21 0 0.120 0.114 0.124 0.119 0.120 3,000,000 359,300 0.1198 0.935 0.888 0.966 0.927 0.935 384,942 0.9334 0.84%
2008-11-20 0 0.119 0.113 0.119 0.107 0.119 3,200,000 366,140 0.1144 0.927 0.881 0.927 0.834 0.927 410,605 0.8917 -0.83%
2008-11-19 0 0.120 0.113 0.120 0.107 0.120 3,260,000 375,780 0.1153 0.935 0.881 0.935 0.834 0.935 418,304 0.8983 3.45%
2008-11-18 0 0.116 0.108 0.116 0.107 0.118 2,500,000 288,400 0.1154 0.904 0.842 0.904 0.834 0.920 320,785 0.8990 -2.52%
2008-11-17 0 0.119 0.113 0.119 0.103 0.122 800,000 89,400 0.1118 0.927 0.881 0.927 0.803 0.951 102,651 0.8709 8.18%
2008-11-14 0 0.110 0.110 0.120 0.109 0.110 300,000 32,800 0.1093 0.857 0.857 0.935 0.849 0.857 38,494 0.8521 -13.39%
2008-11-13 0 0.127 0.120 0.127 0.126 0.128 340,000 43,120 0.1268 0.990 0.935 0.990 0.982 0.998 43,627 0.9884 12.39%
2008-11-12 0 0.113 0.113 0.128 0.112 0.112 600,000 67,200 0.1120 0.881 0.881 0.998 0.873 0.873 76,988 0.8729 -5.83%
2008-11-11 0 0.120 0.113 0.128 0.100 0.130 460,000 54,380 0.1182 0.935 0.881 0.998 0.779 1.013 59,024 0.9213 -4.76%
2008-11-10 0 0.126 0.118 0.126 0.126 0.128 760,000 95,800 0.1261 0.982 0.920 0.982 0.982 0.998 97,519 0.9824 12.50%
2008-11-07 0 0.112 0.112 0.124 0.112 0.112 300,000 33,600 0.1120 0.873 0.873 0.966 0.873 0.873 38,494 0.8729 0.00%
2008-11-06 0 0.112 0.111 0.145 0.110 0.111 740,000 82,000 0.1108 0.873 0.865 1.130 0.857 0.865 94,952 0.8636 -8.94%
2008-11-05 0 0.123 0.123 0.129 0.120 0.130 1,320,000 167,400 0.1268 0.959 0.959 1.005 0.935 1.013 169,375 0.9883 2.50%
2008-11-04 0 0.120 0.107 0.120 0.120 0.120 220,000 26,400 0.1200 0.935 0.834 0.935 0.935 0.935 28,229 0.9352 14.29%
2008-11-03 0 0.105 0.105 0.109 0.105 0.105 400,000 42,000 0.1050 0.818 0.818 0.849 0.818 0.818 51,326 0.8183 5.00%
2008-10-31 0 0.100 0.099 0.120 0.100 0.100 160,000 16,000 0.1000 0.779 0.772 0.935 0.779 0.779 20,530 0.7793 2.04%
2008-10-30 0 0.098 0.098 0.100 0.095 0.100 580,000 57,500 0.0991 0.764 0.764 0.779 0.740 0.779 74,422 0.7726 0.00%
2008-10-29 0 0.098 0.098 0.100 0.095 0.104 1,260,000 121,920 0.0968 0.764 0.764 0.779 0.740 0.811 161,676 0.7541 0.00%
2008-10-28 0 0.098 0.098 0.100 0.095 0.100 5,440,000 533,720 0.0981 0.764 0.764 0.779 0.740 0.779 698,029 0.7646 3.16%
2008-10-27 0 0.095 0.093 0.095 0.095 0.099 1,200,000 118,300 0.0986 0.740 0.725 0.740 0.740 0.772 153,977 0.7683 0.00%
2008-10-24 0 0.095 0.095 0.131 0.095 0.136 2,020,000 242,480 0.1200 0.740 0.740 1.021 0.740 1.060 259,194 0.9355 -29.63%
2008-10-23 0 0.135 0.108 0.135 0.120 0.135 560,000 69,300 0.1238 1.052 0.842 1.052 0.935 1.052 71,856 0.9644 -6.90%
2008-10-22 0 0.145 0.137 0.145 0.131 0.145 3,140,000 436,940 0.1392 1.130 1.068 1.130 1.021 1.130 402,906 1.0845 -11.59%
2008-10-21 0 0.164 0.129 0.165 0.125 0.164 300,000 44,900 0.1497 1.278 1.005 1.286 0.974 1.278 38,494 1.1664 -3.53%
2008-10-20 0 0.170 0.145 0.170 - - 0 0 - 1.325 1.130 1.325 - - 0 - -5.03%
2008-10-17 0 0.179 0.116 0.179 - - 0 0 - 1.395 0.904 1.395 - - 0 - -3.24%
2008-10-16 0 0.185 0.100 0.185 - - 0 0 - 1.442 0.779 1.442 - - 0 - 0.00%
2008-10-15 0 0.185 0.173 0.185 0.170 0.185 660,000 113,520 0.1720 1.442 1.348 1.442 1.325 1.442 84,687 1.3405 -4.15%
2008-10-14 0 0.193 0.175 0.194 0.190 0.194 60,000 11,540 0.1923 1.504 1.364 1.512 1.481 1.512 7,699 1.4989 7.82%
2008-10-13 0 0.179 0.170 0.179 0.179 0.180 300,000 53,800 0.1793 1.395 1.325 1.395 1.395 1.403 38,494 1.3976 -10.50%
2008-10-10 0 0.200 0.170 0.200 0.170 0.200 980,000 175,980 0.1796 1.559 1.325 1.559 1.325 1.559 125,748 1.3995 0.00%
2008-10-09 0 0.200 0.180 0.200 0.182 0.201 120,000 23,680 0.1973 1.559 1.403 1.559 1.418 1.566 15,398 1.5379 -0.50%
2008-10-08 0 0.201 0.170 0.201 0.192 0.202 40,000 7,880 0.1970 1.566 1.325 1.566 1.496 1.574 5,133 1.5353 -1.47%
2008-10-06 0 0.204 0.171 0.203 0.204 0.204 40,000 8,160 0.2040 1.590 1.333 1.582 1.590 1.590 5,133 1.5898 -0.97%
2008-10-03 0 0.206 0.191 0.206 0.200 0.208 900,000 186,220 0.2069 1.605 1.489 1.605 1.559 1.621 115,483 1.6125 0.49%
2008-10-02 0 0.205 0.183 0.205 0.200 0.209 1,040,000 216,000 0.2077 1.598 1.426 1.598 1.559 1.629 133,447 1.6186 1.99%
2008-09-30 0 0.201 0.182 0.201 0.190 0.209 11,780,000 2,389,320 0.2028 1.566 1.418 1.566 1.481 1.629 1,511,540 1.5807 1.01%
2008-09-29 0 0.199 0.204 0.209 0.199 0.214 11,900,000 2,496,980 0.2098 1.551 1.590 1.629 1.551 1.668 1,526,937 1.6353 -6.57%
2008-09-26 0 0.213 0.204 0.217 0.200 0.213 12,420,000 2,569,820 0.2069 1.660 1.590 1.691 1.559 1.660 1,593,661 1.6125 2.90%
2008-09-25 0 0.207 0.200 0.207 0.190 0.211 2,100,000 425,460 0.2026 1.613 1.559 1.613 1.481 1.644 269,460 1.5789 2.99%
2008-09-24 0 0.201 0.201 0.202 0.180 0.201 3,300,000 637,980 0.1933 1.566 1.566 1.574 1.403 1.566 423,436 1.5067 6.35%
2008-09-23 0 0.189 0.185 0.189 0.170 0.189 3,420,000 600,700 0.1756 1.473 1.442 1.473 1.325 1.473 438,834 1.3689 0.53%
2008-09-22 0 0.188 0.175 0.189 0.176 0.207 1,660,000 309,400 0.1864 1.465 1.364 1.473 1.372 1.613 213,001 1.4526 -3.09%
2008-09-19 0 0.194 0.190 0.194 0.180 0.220 2,240,000 427,280 0.1908 1.512 1.481 1.512 1.403 1.715 287,424 1.4866 -0.51%
2008-09-18 0 0.195 0.171 0.195 0.180 0.202 1,540,000 291,440 0.1892 1.520 1.333 1.520 1.403 1.574 197,604 1.4749 -10.55%
2008-09-17 0 0.218 0.195 0.218 0.213 0.230 10,160,000 2,226,180 0.2191 1.699 1.520 1.699 1.660 1.792 1,303,671 1.7076 -0.91%
2008-09-16 0 0.220 0.208 0.220 0.190 0.220 1,660,000 355,220 0.2140 1.715 1.621 1.715 1.481 1.715 213,001 1.6677 -5.17%
2008-09-12 0 0.232 0.226 0.235 0.218 0.236 2,700,000 615,320 0.2279 1.808 1.761 1.831 1.699 1.839 346,448 1.7761 5.45%
2008-09-11 0 0.220 0.202 0.220 0.220 0.234 340,000 76,480 0.2249 1.715 1.574 1.715 1.715 1.824 43,627 1.7531 -7.56%
2008-09-10 0 0.238 0.225 0.238 0.238 0.247 1,180,000 286,820 0.2431 1.855 1.754 1.855 1.855 1.925 151,411 1.8943 0.00%
2008-09-09 0 0.238 0.236 0.240 0.235 0.243 620,000 147,040 0.2372 1.855 1.839 1.870 1.831 1.894 79,555 1.8483 -2.06%
2008-09-08 0 0.243 0.238 0.243 0.236 0.255 3,020,000 746,920 0.2473 1.894 1.855 1.894 1.839 1.987 387,508 1.9275 3.85%
2008-09-05 0 0.234 0.230 0.236 0.210 0.234 1,600,000 363,640 0.2273 1.824 1.792 1.839 1.637 1.824 205,303 1.7712 -2.50%
2008-09-04 0 0.240 0.235 0.240 0.233 0.240 380,000 89,400 0.2353 1.870 1.831 1.870 1.816 1.870 48,759 1.8335 0.00%
2008-09-03 0 0.240 0.238 0.240 0.231 0.242 1,060,000 252,580 0.2383 1.870 1.855 1.870 1.800 1.886 136,013 1.8570 0.42%
2008-09-02 0 0.239 0.234 0.239 0.228 0.260 5,400,000 1,290,780 0.2390 1.863 1.824 1.863 1.777 2.026 692,896 1.8629 9.13%
2008-09-01 0 0.219 0.211 0.219 0.225 0.225 100,000 22,500 0.2250 1.707 1.644 1.707 1.754 1.754 12,831 1.7535 -2.67%
2008-08-29 0 0.225 0.224 0.226 0.225 0.230 1,840,000 418,580 0.2275 1.754 1.746 1.761 1.754 1.792 236,098 1.7729 0.00%
2008-08-28 0 0.225 0.217 0.225 0.220 0.230 3,520,000 780,760 0.2218 1.754 1.691 1.754 1.715 1.792 451,666 1.7286 2.74%
2008-08-27 0 0.219 0.216 0.219 0.215 0.220 2,240,000 488,680 0.2182 1.707 1.683 1.707 1.676 1.715 287,424 1.7002 2.34%
2008-08-26 0 0.214 0.214 0.215 0.198 0.217 1,420,000 303,180 0.2135 1.668 1.668 1.676 1.543 1.691 182,206 1.6639 0.47%
2008-08-25 0 0.213 0.213 0.218 0.204 0.219 2,460,000 529,660 0.2153 1.660 1.660 1.699 1.590 1.707 315,653 1.6780 5.45%
2008-08-21 0 0.202 0.202 0.203 0.202 0.211 1,720,000 359,160 0.2088 1.574 1.574 1.582 1.574 1.644 220,700 1.6274 -0.98%
2008-08-20 0 0.204 0.180 0.204 0.202 0.212 1,360,000 285,080 0.2096 1.590 1.403 1.590 1.574 1.652 174,507 1.6336 2.00%
2008-08-19 0 0.200 0.182 0.200 0.181 0.205 1,340,000 265,220 0.1979 1.559 1.418 1.559 1.411 1.598 171,941 1.5425 0.00%
2008-08-18 0 0.200 0.168 0.200 0.180 0.202 600,000 110,700 0.1845 1.559 1.309 1.559 1.403 1.574 76,988 1.4379 -0.99%
2008-08-15 0 0.202 0.190 0.202 0.200 0.205 240,000 48,140 0.2006 1.574 1.481 1.574 1.559 1.598 30,795 1.5632 0.50%
2008-08-14 0 0.201 0.192 0.205 0.201 0.210 340,000 69,640 0.2048 1.566 1.496 1.598 1.566 1.637 43,627 1.5963 -4.29%
2008-08-13 0 0.210 0.190 0.210 0.195 0.211 1,240,000 245,940 0.1983 1.637 1.481 1.637 1.520 1.644 159,109 1.5457 0.48%
2008-08-12 0 0.209 0.200 0.211 0.209 0.215 2,780,000 584,060 0.2101 1.629 1.559 1.644 1.629 1.676 356,713 1.6373 -1.42%
2008-08-11 0 0.212 0.212 0.214 0.210 0.216 2,940,000 631,160 0.2147 1.652 1.652 1.668 1.637 1.683 377,243 1.6731 0.95%
2008-08-08 0 0.210 0.210 0.220 0.209 0.218 1,900,000 401,720 0.2114 1.637 1.637 1.715 1.629 1.699 243,797 1.6478 -1.41%
2008-08-07 0 0.213 0.209 0.214 0.210 0.220 3,520,000 742,100 0.2108 1.660 1.629 1.668 1.637 1.715 451,666 1.6430 -2.29%
2008-08-05 0 0.218 0.210 0.218 0.210 0.220 2,580,000 557,600 0.2161 1.699 1.637 1.699 1.637 1.715 331,050 1.6843 3.81%
2008-08-04 0 0.210 0.200 0.218 0.210 0.220 1,000,000 214,000 0.2140 1.637 1.559 1.699 1.637 1.715 128,314 1.6678 0.00%
2008-08-01 0 0.210 0.200 0.210 0.208 0.210 1,500,000 314,000 0.2093 1.637 1.559 1.637 1.621 1.637 192,471 1.6314 0.00%
2008-07-31 0 0.210 0.210 0.220 0.208 0.222 1,940,000 417,600 0.2153 1.637 1.637 1.715 1.621 1.730 248,929 1.6776 0.96%
2008-07-30 0 0.208 0.208 0.222 0.207 0.222 1,320,000 283,700 0.2149 1.621 1.621 1.730 1.613 1.730 169,375 1.6750 -0.95%
2008-07-29 0 0.210 0.213 0.214 0.210 0.224 540,000 118,720 0.2199 1.637 1.660 1.668 1.637 1.746 69,290 1.7134 -3.67%
2008-07-28 0 0.218 0.204 0.218 0.219 0.220 900,000 197,600 0.2196 1.699 1.590 1.699 1.707 1.715 115,483 1.7111 0.93%
2008-07-25 0 0.216 0.216 0.228 0.216 0.225 2,020,000 448,920 0.2222 1.683 1.683 1.777 1.683 1.754 259,194 1.7320 -5.68%
2008-07-24 0 0.229 0.222 0.229 0.214 0.239 7,480,000 1,691,920 0.2262 1.785 1.730 1.785 1.668 1.863 959,789 1.7628 7.51%
2008-07-23 0 0.213 0.202 0.213 0.195 0.213 1,540,000 311,120 0.2020 1.660 1.574 1.660 1.520 1.660 197,604 1.5745 3.90%
2008-07-22 0 0.205 0.196 0.205 - - 0 0 - 1.598 1.528 1.598 - - 0 - 0.00%
2008-07-21 0 0.205 0.196 0.212 0.205 0.205 340,000 69,700 0.2050 1.598 1.528 1.652 1.598 1.598 43,627 1.5976 1.49%
2008-07-18 0 0.202 0.205 0.208 0.192 0.215 960,000 189,340 0.1972 1.574 1.598 1.621 1.496 1.676 123,182 1.5371 0.50%
2008-07-17 0 0.201 0.201 0.214 0.198 0.199 200,000 39,700 0.1985 1.566 1.566 1.668 1.543 1.551 25,663 1.5470 -5.63%
2008-07-16 0 0.213 0.198 0.213 0.212 0.213 400,000 85,120 0.2128 1.660 1.543 1.660 1.652 1.660 51,326 1.6584 0.00%
2008-07-15 0 0.213 0.198 0.214 0.200 0.215 380,000 79,260 0.2086 1.660 1.543 1.668 1.559 1.676 48,759 1.6255 -2.74%
2008-07-14 0 0.219 0.219 0.228 0.205 0.225 440,000 92,900 0.2111 1.707 1.707 1.777 1.598 1.754 56,458 1.6455 1.86%
2008-07-11 0 0.215 0.215 0.220 0.215 0.220 620,000 133,760 0.2157 1.676 1.676 1.715 1.676 1.715 79,555 1.6814 -0.46%
2008-07-10 0 0.216 0.215 0.216 0.192 0.216 1,360,000 270,880 0.1992 1.683 1.676 1.683 1.496 1.683 174,507 1.5523 -1.82%
2008-07-09 0 0.220 0.212 0.220 0.210 0.220 700,000 151,000 0.2157 1.715 1.652 1.715 1.637 1.715 89,820 1.6811 5.26%
2008-07-08 0 0.209 0.209 0.210 0.200 0.205 220,000 44,100 0.2005 1.629 1.629 1.637 1.559 1.598 28,229 1.5622 -1.88%
2008-07-07 0 0.213 0.213 0.215 0.198 0.198 80,000 15,840 0.1980 1.660 1.660 1.676 1.543 1.543 10,265 1.5431 -0.93%
2008-07-04 0 0.215 0.205 0.215 0.215 0.219 220,000 48,100 0.2186 1.676 1.598 1.676 1.676 1.707 28,229 1.7039 0.00%
2008-07-03 0 0.215 0.202 0.224 0.210 0.215 400,000 84,600 0.2115 1.676 1.574 1.746 1.637 1.676 51,326 1.6483 -5.70%
2008-07-02 0 0.228 0.212 0.228 0.210 0.230 400,000 91,600 0.2290 1.777 1.652 1.777 1.637 1.792 51,326 1.7847 -2.56%
2008-06-30 0 0.234 0.225 0.234 0.215 0.234 520,000 118,820 0.2285 1.824 1.754 1.824 1.676 1.824 66,723 1.7808 6.36%
2008-06-27 0 0.220 0.210 0.235 0.220 0.220 360,000 79,200 0.2200 1.715 1.637 1.831 1.715 1.715 46,193 1.7145 -6.78%
2008-06-26 0 0.236 0.220 0.236 0.238 0.238 100,000 23,800 0.2380 1.839 1.715 1.839 1.855 1.855 12,831 1.8548 4.89%
2008-06-25 0 0.225 0.221 0.235 0.220 0.237 860,000 197,440 0.2296 1.754 1.722 1.831 1.715 1.847 110,350 1.7892 -5.86%
2008-06-24 0 0.239 0.221 0.240 0.230 0.240 240,000 56,540 0.2356 1.863 1.722 1.870 1.792 1.870 30,795 1.8360 -0.42%
2008-06-23 0 0.240 0.222 0.240 0.240 0.245 1,320,000 318,800 0.2415 1.870 1.730 1.870 1.870 1.909 169,375 1.8822 4.35%
2008-06-20 0 0.230 0.221 0.238 0.230 0.231 140,000 32,240 0.2303 1.792 1.722 1.855 1.792 1.800 17,964 1.7947 -2.54%
2008-06-19 0 0.236 0.230 0.236 0.221 0.239 1,300,000 305,400 0.2349 1.839 1.792 1.839 1.722 1.863 166,808 1.8308 0.43%
2008-06-18 0 0.235 0.210 0.235 0.230 0.235 320,000 75,000 0.2344 1.831 1.637 1.831 1.792 1.831 41,061 1.8266 6.82%
2008-06-17 0 0.220 0.220 0.244 0.210 0.220 380,000 82,000 0.2158 1.715 1.715 1.902 1.637 1.715 48,759 1.6817 0.00%
2008-06-16 0 0.220 0.215 0.238 0.220 0.220 100,000 22,000 0.2200 1.715 1.676 1.855 1.715 1.715 12,831 1.7145 -2.22%
2008-06-13 0 0.225 0.216 0.229 0.225 0.229 980,000 221,780 0.2263 1.754 1.683 1.785 1.754 1.785 125,748 1.7637 -2.17%
2008-06-12 0 0.230 0.229 0.230 0.222 0.230 180,000 40,880 0.2271 1.792 1.785 1.792 1.730 1.792 23,097 1.7700 2.22%
2008-06-11 0 0.225 0.225 0.233 0.220 0.249 3,100,000 699,720 0.2257 1.754 1.754 1.816 1.715 1.941 397,774 1.7591 -4.26%
2008-06-10 0 0.235 0.235 0.250 0.235 0.240 1,380,000 326,540 0.2366 1.831 1.831 1.948 1.831 1.870 177,073 1.8441 -2.08%
2008-06-06 0 0.240 0.239 0.249 0.240 0.260 1,920,000 469,900 0.2447 1.870 1.863 1.941 1.870 2.026 246,363 1.9073 -4.00%
2008-06-05 0 0.250 0.245 0.250 0.250 0.250 2,120,000 530,100 0.2500 1.948 1.909 1.948 1.948 1.948 272,026 1.9487 2.04%
2008-06-04 0 0.245 0.245 0.260 0.245 0.260 1,580,000 395,400 0.2503 1.909 1.909 2.026 1.909 2.026 202,736 1.9503 -3.92%
2008-06-03 0 0.255 0.250 0.265 0.255 0.265 2,200,000 569,100 0.2587 1.987 1.948 2.065 1.987 2.065 282,291 2.0160 -1.92%
2008-06-02 0 0.260 0.250 0.270 0.250 0.270 1,580,000 420,800 0.2663 2.026 1.948 2.104 1.948 2.104 202,736 2.0756 4.00%
2008-05-30 0 0.250 0.246 0.250 0.250 0.250 920,000 230,000 0.2500 1.948 1.917 1.948 1.948 1.948 118,049 1.9483 0.00%
2008-05-29 0 0.250 0.245 0.250 0.240 0.250 2,920,000 725,800 0.2486 1.948 1.909 1.948 1.870 1.948 374,677 1.9371 2.04%
2008-05-28 0 0.245 0.242 0.250 0.236 0.250 1,760,000 424,800 0.2414 1.909 1.886 1.948 1.839 1.948 225,833 1.8810 1.24%
2008-05-27 0 0.242 0.242 0.247 0.236 0.255 2,880,000 699,560 0.2429 1.886 1.886 1.925 1.839 1.987 369,545 1.8930 -3.20%
2008-05-26 0 0.250 0.245 0.255 0.250 0.255 2,880,000 721,000 0.2503 1.948 1.909 1.987 1.948 1.987 369,545 1.9511 0.00%
2008-05-23 0 0.250 0.248 0.250 0.245 0.250 1,660,000 414,000 0.2494 1.948 1.933 1.948 1.909 1.948 213,001 1.9436 0.00%
2008-05-22 0 0.250 0.250 0.260 0.250 0.255 480,000 122,100 0.2544 1.948 1.948 2.026 1.948 1.987 61,591 1.9824 -3.85%
2008-05-21 0 0.260 0.260 0.270 0.260 0.265 3,640,000 955,300 0.2624 2.026 2.026 2.104 2.026 2.065 467,063 2.0453 1.96%
2008-05-20 0 0.255 0.255 0.260 0.250 0.270 2,624,000 687,120 0.2619 1.987 1.987 2.026 1.948 2.104 336,696 2.0408 -5.56%
2008-05-19 0 0.270 0.265 0.270 0.260 0.280 2,100,000 564,200 0.2687 2.104 2.065 2.104 2.026 2.182 269,460 2.0938 -3.57%
2008-05-16 0 0.280 0.275 0.280 0.270 0.280 2,500,000 685,000 0.2740 2.182 2.143 2.182 2.104 2.182 320,785 2.1354 7.69%
2008-05-15 0 0.260 0.255 0.265 0.255 0.300 23,660,000 6,619,700 0.2798 2.026 1.987 2.065 1.987 2.338 3,035,911 2.1805 -11.86%
2008-05-14 0 0.295 0.290 0.295 0.290 0.305 11,480,000 3,374,400 0.2939 2.299 2.260 2.299 2.260 2.377 1,473,045 2.2908 0.00%
2008-05-13 0 0.295 0.290 0.300 0.285 0.310 37,860,000 11,237,700 0.2968 2.299 2.260 2.338 2.221 2.416 4,857,971 2.3132 3.51%
2008-05-09 0 0.285 0.285 0.290 0.280 0.300 11,360,000 3,324,600 0.2927 2.221 2.221 2.260 2.182 2.338 1,457,648 2.2808 0.00%
2008-05-08 0 0.285 0.285 0.290 0.270 0.300 14,360,000 4,156,500 0.2894 2.221 2.221 2.260 2.104 2.338 1,842,590 2.2558 7.55%
2008-05-07 0 0.265 0.265 0.270 0.255 0.280 1,460,000 382,200 0.2618 2.065 2.065 2.104 1.987 2.182 187,339 2.0402 -5.36%
2008-05-06 0 0.280 0.275 0.285 0.270 0.290 2,640,000 732,300 0.2774 2.182 2.143 2.221 2.104 2.260 338,749 2.1618 7.69%
2008-05-05 0 0.260 0.242 0.275 0.260 0.260 880,000 228,800 0.2600 2.026 1.886 2.143 2.026 2.026 112,916 2.0263 4.00%
2008-05-02 0 0.250 0.248 0.255 0.248 0.255 860,000 216,520 0.2518 1.948 1.933 1.987 1.933 1.987 110,350 1.9621 2.04%
2008-04-30 0 0.245 0.239 0.245 0.249 0.249 240,000 59,760 0.2490 1.909 1.863 1.909 1.941 1.941 30,795 1.9406 -0.81%
2008-04-29 0 0.247 0.238 0.250 0.229 0.248 560,000 132,740 0.2370 1.925 1.855 1.948 1.785 1.933 71,856 1.8473 7.39%
2008-04-28 0 0.230 0.223 0.230 0.213 0.232 180,000 39,860 0.2214 1.792 1.738 1.792 1.660 1.808 23,097 1.7258 -1.29%
2008-04-25 0 0.233 0.225 0.233 0.200 0.239 2,080,000 463,460 0.2228 1.816 1.754 1.816 1.559 1.863 266,893 1.7365 -2.92%
2008-04-24 0 0.240 0.233 0.249 0.200 0.240 1,960,000 449,400 0.2293 1.870 1.816 1.941 1.559 1.870 251,496 1.7869 3.90%
2008-04-23 0 0.231 0.231 0.240 0.230 0.230 40,000 9,200 0.2300 1.800 1.800 1.870 1.792 1.792 5,133 1.7925 -3.75%
2008-04-22 0 0.240 0.225 0.249 0.240 0.240 2,720,000 652,800 0.2400 1.870 1.754 1.941 1.870 1.870 349,014 1.8704 -2.04%
2008-04-21 0 0.245 0.225 0.245 0.250 0.250 200,000 50,000 0.2500 1.909 1.754 1.909 1.948 1.948 25,663 1.9483 -2.00%
2008-04-18 0 0.250 0.231 0.250 0.249 0.250 280,000 69,820 0.2494 1.948 1.800 1.948 1.941 1.948 35,928 1.9433 0.00%
2008-04-17 0 0.250 0.240 0.250 - - 0 0 - 1.948 1.870 1.948 - - 0 - 0.00%
2008-04-16 0 0.250 0.250 0.265 - - 0 0 - 1.948 1.948 2.065 - - 0 - 0.00%
2008-04-15 0 0.250 0.250 0.270 0.245 0.255 340,000 85,000 0.2500 1.948 1.948 2.104 1.909 1.987 43,627 1.9483 -3.85%
2008-04-14 0 0.260 0.255 0.270 0.260 0.260 100,000 26,000 0.2600 2.026 1.987 2.104 2.026 2.026 12,831 2.0263 -5.45%
2008-04-11 0 0.275 0.265 0.275 0.265 0.275 1,840,000 495,000 0.2690 2.143 2.065 2.143 2.065 2.143 236,098 2.0966 1.85%
2008-04-10 0 0.270 0.265 0.270 0.270 0.270 480,000 129,600 0.2700 2.104 2.065 2.104 2.104 2.104 61,591 2.1042 0.00%
2008-04-09 0 0.270 0.265 0.270 0.260 0.270 1,660,000 444,700 0.2679 2.104 2.065 2.104 2.026 2.104 213,001 2.0878 3.85%
2008-04-08 0 0.260 0.250 0.260 0.245 0.260 520,000 131,320 0.2525 2.026 1.948 2.026 1.909 2.026 66,723 1.9681 1.96%
2008-04-07 0 0.255 0.255 0.260 0.234 0.255 1,240,000 305,060 0.2460 1.987 1.987 2.026 1.824 1.987 159,109 1.9173 4.08%
2008-04-03 0 0.245 0.234 0.245 0.234 0.247 320,000 77,580 0.2424 1.909 1.824 1.909 1.824 1.925 41,061 1.8894 0.41%
2008-04-02 0 0.244 0.234 0.244 0.234 0.244 1,720,000 404,180 0.2350 1.902 1.824 1.902 1.824 1.902 220,700 1.8314 5.17%
2008-04-01 0 0.232 0.232 0.238 0.232 0.232 80,000 18,560 0.2320 1.808 1.808 1.855 1.808 1.808 10,265 1.8081 0.00%
2008-03-31 0 0.232 0.232 0.233 0.232 0.233 980,000 227,840 0.2325 1.808 1.808 1.816 1.808 1.816 125,748 1.8119 -1.28%
2008-03-28 0 0.235 0.235 0.238 0.230 0.235 1,220,000 283,700 0.2325 1.831 1.831 1.855 1.792 1.831 156,543 1.8123 -1.26%
2008-03-27 0 0.238 0.230 0.238 0.230 0.240 1,480,000 342,900 0.2317 1.855 1.792 1.855 1.792 1.870 189,905 1.8056 0.00%
2008-03-26 0 0.238 0.238 0.239 0.228 0.230 140,000 32,000 0.2286 1.855 1.855 1.863 1.777 1.792 17,964 1.7813 0.00%
2008-03-25 0 0.238 0.238 0.248 0.235 0.248 320,000 76,820 0.2401 1.855 1.855 1.933 1.831 1.933 41,061 1.8709 1.28%
2008-03-20 0 0.235 0.235 0.240 0.221 0.238 1,140,000 262,740 0.2305 1.831 1.831 1.870 1.722 1.855 146,278 1.7962 3.07%
2008-03-19 0 0.228 0.228 0.239 0.227 0.238 25,380,000 6,036,880 0.2379 1.777 1.777 1.863 1.769 1.855 3,256,611 1.8537 -2.98%
2008-03-18 0 0.235 0.235 0.239 0.210 0.235 900,000 205,100 0.2279 1.831 1.831 1.863 1.637 1.831 115,483 1.7760 -6.00%
2008-03-17 0 0.250 0.230 0.250 0.180 0.255 2,920,000 646,440 0.2214 1.948 1.792 1.948 1.403 1.987 374,677 1.7253 0.00%
2008-03-14 0 0.250 0.240 0.250 0.230 0.250 740,000 174,320 0.2356 1.948 1.870 1.948 1.792 1.948 94,952 1.8359 2.88%
2008-03-13 0 0.243 0.243 0.250 0.243 0.250 2,000,000 493,920 0.2470 1.894 1.894 1.948 1.894 1.948 256,628 1.9247 -2.80%
2008-03-12 0 0.250 0.245 0.255 0.245 0.250 80,000 19,800 0.2475 1.948 1.909 1.987 1.909 1.948 10,265 1.9289 2.04%
2008-03-11 0 0.245 0.245 0.255 0.242 0.245 300,000 73,200 0.2440 1.909 1.909 1.987 1.886 1.909 38,494 1.9016 -3.92%
2008-03-10 0 0.255 0.248 0.255 0.246 0.255 4,720,000 1,180,200 0.2500 1.987 1.933 1.987 1.917 1.987 605,642 1.9487 -3.77%
2008-03-07 0 0.265 0.255 0.265 0.250 0.275 5,000,000 1,313,600 0.2627 2.065 1.987 2.065 1.948 2.143 641,570 2.0475 -5.36%
2008-03-06 0 0.280 0.275 0.290 0.280 0.320 15,500,000 4,614,200 0.2977 2.182 2.143 2.260 2.182 2.494 1,988,868 2.3200 -9.68%
2008-03-05 0 0.310 0.305 0.310 0.265 0.320 31,700,000 9,425,100 0.2973 2.416 2.377 2.416 2.065 2.494 4,067,556 2.3171 24.00%
2008-03-04 0 0.250 0.250 0.260 0.242 0.250 1,600,000 388,500 0.2428 1.948 1.948 2.026 1.886 1.948 205,303 1.8923 2.04%
2008-03-03 0 0.245 0.245 0.250 0.245 0.249 520,000 127,640 0.2455 1.909 1.909 1.948 1.909 1.941 66,723 1.9130 -1.21%
2008-02-29 0 0.248 0.242 0.248 0.238 0.248 668,000 159,684 0.2390 1.933 1.886 1.933 1.855 1.933 85,714 1.8630 1.22%
2008-02-28 0 0.245 0.245 0.248 0.236 0.245 480,000 117,060 0.2439 1.909 1.909 1.933 1.839 1.909 61,591 1.9006 0.00%
2008-02-27 0 0.245 0.238 0.248 0.236 0.248 520,000 124,400 0.2392 1.909 1.855 1.933 1.839 1.933 66,723 1.8644 2.94%
2008-02-26 0 0.238 0.235 0.249 0.238 0.250 1,500,000 364,780 0.2432 1.855 1.831 1.941 1.855 1.948 192,471 1.8952 -1.24%
2008-02-25 0 0.241 0.241 0.245 0.241 0.245 800,000 195,520 0.2444 1.878 1.878 1.909 1.878 1.909 102,651 1.9047 2.12%
2008-02-22 0 0.236 0.236 0.245 0.235 0.235 100,000 23,700 0.2370 1.839 1.839 1.909 1.831 1.831 12,831 1.8470 -2.48%
2008-02-21 0 0.242 0.240 0.265 0.242 0.242 620,000 150,040 0.2420 1.886 1.870 2.065 1.886 1.886 79,555 1.8860 0.41%
2008-02-20 0 0.241 0.240 0.245 0.241 0.245 500,000 121,460 0.2429 1.878 1.870 1.909 1.878 1.909 64,157 1.8932 -3.60%
2008-02-19 0 0.250 0.246 0.255 0.248 0.250 2,240,000 559,840 0.2499 1.948 1.917 1.987 1.933 1.948 287,424 1.9478 -1.96%
2008-02-18 0 0.255 0.250 0.260 0.245 0.255 3,700,000 928,300 0.2509 1.987 1.948 2.026 1.909 1.987 474,762 1.9553 0.00%
2008-02-15 0 0.255 0.245 0.255 0.245 0.260 1,180,000 292,500 0.2479 1.987 1.909 1.987 1.909 2.026 151,411 1.9318 5.81%
2008-02-14 0 0.241 0.241 0.260 0.241 0.270 2,760,000 695,340 0.2519 1.878 1.878 2.026 1.878 2.104 354,147 1.9634 -5.49%
2008-02-13 0 0.255 0.247 0.255 0.245 0.255 1,380,000 341,680 0.2476 1.987 1.925 1.987 1.909 1.987 177,073 1.9296 0.00%
2008-02-12 0 0.255 0.250 0.255 0.245 0.260 1,620,000 401,500 0.2478 1.987 1.948 1.987 1.909 2.026 207,869 1.9315 4.08%
2008-02-11 0 0.245 0.245 0.260 0.245 0.255 4,120,000 1,029,000 0.2498 1.909 1.909 2.026 1.909 1.987 528,654 1.9465 -10.91%
2008-02-06 0 0.275 0.248 0.275 - - 0 0 - 2.143 1.933 2.143 - - 0 - 0.00%
2008-02-05 0 0.275 0.260 0.275 0.233 0.275 2,640,000 676,880 0.2564 2.143 2.026 2.143 1.816 2.143 338,749 1.9982 10.89%
2008-02-04 0 0.248 0.240 0.250 0.233 0.248 520,000 124,080 0.2386 1.933 1.870 1.948 1.816 1.933 66,723 1.8596 6.44%
2008-02-01 0 0.233 0.230 0.233 0.233 0.240 1,400,000 334,320 0.2388 1.816 1.792 1.816 1.816 1.870 179,640 1.8611 -6.80%
2008-01-31 0 0.250 0.232 0.250 0.231 0.270 6,040,000 1,484,660 0.2458 1.948 1.808 1.948 1.800 2.104 775,017 1.9156 -3.85%
2008-01-30 0 0.260 0.236 0.260 - - 0 0 - 2.026 1.839 2.026 - - 0 - 0.00%
2008-01-29 0 0.260 0.255 0.275 0.255 0.260 2,120,000 543,300 0.2563 2.026 1.987 2.143 1.987 2.026 272,026 1.9972 0.00%
2008-01-28 0 0.260 0.260 0.265 0.250 0.265 27,360,000 7,132,600 0.2607 2.026 2.026 2.065 1.948 2.065 3,510,673 2.0317 0.00%
2008-01-25 0 0.260 0.275 0.280 0.250 0.270 3,220,000 840,800 0.2611 2.026 2.143 2.182 1.948 2.104 413,171 2.0350 1.96%
2008-01-24 0 0.255 0.255 0.260 0.235 0.275 2,380,000 626,400 0.2632 1.987 1.987 2.026 1.831 2.143 305,387 2.0512 -3.77%
2008-01-23 0 0.265 0.250 0.265 0.250 0.290 3,740,000 976,400 0.2611 2.065 1.948 2.065 1.948 2.260 479,895 2.0346 6.00%
2008-01-22 0 0.250 0.250 0.275 0.240 0.300 2,240,000 587,560 0.2623 1.948 1.948 2.143 1.870 2.338 287,424 2.0442 -16.67%
2008-01-21 0 0.300 0.300 0.320 0.265 0.335 5,220,000 1,553,300 0.2976 2.338 2.338 2.494 2.065 2.611 669,799 2.3191 -3.23%
2008-01-18 0 0.310 0.305 0.310 0.290 0.310 4,400,000 1,312,400 0.2983 2.416 2.377 2.416 2.260 2.416 564,582 2.3246 3.33%
2008-01-17 0 0.300 0.300 0.305 0.280 0.310 16,160,000 4,805,200 0.2974 2.338 2.338 2.377 2.182 2.416 2,073,555 2.3174 -9.09%
2008-01-16 0 0.330 0.330 0.345 0.290 0.330 6,800,000 2,094,000 0.3079 2.572 2.572 2.689 2.260 2.572 872,536 2.3999 1.54%
2008-01-15 0 0.325 0.320 0.325 0.310 0.330 5,440,000 1,748,800 0.3215 2.533 2.494 2.533 2.416 2.572 698,029 2.5053 -4.41%
2008-01-14 0 0.340 0.330 0.340 0.330 0.350 1,680,000 570,800 0.3398 2.650 2.572 2.650 2.572 2.728 215,568 2.6479 0.00%
2008-01-11 0 0.340 0.335 0.345 0.325 0.350 3,360,000 1,128,000 0.3357 2.650 2.611 2.689 2.533 2.728 431,135 2.6163 -2.86%
2008-01-10 0 0.350 0.350 0.355 0.320 0.395 4,320,000 1,510,400 0.3496 2.728 2.728 2.767 2.494 3.078 554,317 2.7248 -1.41%
2008-01-09 0 0.355 0.355 0.360 0.340 0.400 35,200,000 12,659,600 0.3596 2.767 2.767 2.806 2.650 3.117 4,516,655 2.8029 -5.33%
2008-01-08 0 0.375 0.375 0.380 0.300 0.380 30,328,000 10,556,240 0.3481 2.923 2.923 2.961 2.338 2.961 3,891,509 2.7126 25.00%
2008-01-07 0 0.300 0.290 0.300 0.280 0.300 3,120,000 888,400 0.2847 2.338 2.260 2.338 2.182 2.338 400,340 2.2191 1.69%
2008-01-04 0 2.950 2.910 2.950 2.900 3.000 280,000 824,080 2.9431 2.299 2.268 2.299 2.260 2.338 359,279 2.2937 -1.01%
2008-01-03 0 2.980 2.970 2.990 2.850 2.990 424,000 1,249,520 2.9470 2.322 2.315 2.330 2.221 2.330 544,052 2.2967 4.56%
2008-01-02 0 2.850 2.850 2.890 2.850 2.900 288,000 824,080 2.8614 2.221 2.221 2.252 2.221 2.260 369,545 2.2300 1.06%
2007-12-31 0 2.820 2.800 2.950 2.800 2.900 456,000 1,324,720 2.9051 2.198 2.182 2.299 2.182 2.260 585,112 2.2640 -2.76%
2007-12-28 0 2.900 2.860 2.910 2.850 2.900 136,000 393,600 2.8941 2.260 2.229 2.268 2.221 2.260 174,507 2.2555 0.00%
2007-12-27 0 2.900 2.830 2.900 2.800 3.000 352,000 1,012,960 2.8777 2.260 2.206 2.260 2.182 2.338 451,666 2.2427 -1.69%
2007-12-24 0 2.950 2.860 2.980 2.920 3.000 240,000 711,920 2.9663 2.299 2.229 2.322 2.276 2.338 307,954 2.3118 1.72%
2007-12-21 0 2.900 2.800 2.900 2.610 2.950 376,000 1,040,320 2.7668 2.260 2.182 2.260 2.034 2.299 482,461 2.1563 11.11%
2007-12-20 0 2.610 2.610 2.710 2.590 2.700 80,000 210,320 2.6290 2.034 2.034 2.112 2.018 2.104 102,651 2.0489 -5.09%
2007-12-19 0 2.750 2.750 2.800 2.730 2.800 280,000 779,040 2.7823 2.143 2.143 2.182 2.128 2.182 359,279 2.1683 0.00%
2007-12-18 0 2.750 2.740 2.790 2.600 2.890 624,000 1,692,080 2.7117 2.143 2.135 2.174 2.026 2.252 800,680 2.1133 1.10%
2007-12-17 0 2.720 2.720 2.830 2.720 2.990 608,000 1,748,320 2.8755 2.120 2.120 2.206 2.120 2.330 780,150 2.2410 -6.21%
2007-12-14 0 2.900 2.810 2.930 2.810 3.000 406,000 1,162,400 2.8631 2.260 2.190 2.283 2.190 2.338 520,955 2.2313 -3.01%
2007-12-13 0 2.990 2.900 3.000 2.890 3.040 392,000 1,151,600 2.9378 2.330 2.260 2.338 2.252 2.369 502,991 2.2895 -1.64%
2007-12-12 0 3.040 2.960 3.050 2.900 3.200 1,466,000 4,428,180 3.0206 2.369 2.307 2.377 2.260 2.494 1,881,084 2.3541 -6.17%
2007-12-11 0 3.240 3.160 3.240 2.900 3.250 1,288,000 3,939,200 3.0584 2.525 2.463 2.525 2.260 2.533 1,652,685 2.3835 11.72%
2007-12-10 0 2.900 2.900 2.930 2.800 2.920 520,000 1,500,800 2.8862 2.260 2.260 2.283 2.182 2.276 667,233 2.2493 3.57%
2007-12-07 0 2.800 2.800 2.850 2.700 2.890 990,400 2,765,088 2.7919 2.182 2.182 2.221 2.104 2.252 1,270,823 2.1758 -0.36%
2007-12-06 0 2.810 2.810 2.890 2.640 2.880 1,592,000 4,397,840 2.7625 2.190 2.190 2.252 2.057 2.244 2,042,760 2.1529 -1.40%
2007-12-05 0 2.850 2.800 2.840 2.500 2.850 1,584,000 4,339,680 2.7397 2.221 2.182 2.213 1.948 2.221 2,032,495 2.1351 3.64%
2007-12-04 0 2.750 2.750 2.780 2.400 2.770 2,273,600 5,940,960 2.6130 2.143 2.143 2.167 1.870 2.159 2,917,349 2.0364 14.58%
2007-12-03 0 2.400 2.350 2.440 2.200 2.450 912,000 2,130,080 2.3356 1.870 1.831 1.902 1.715 1.909 1,170,224 1.8202 6.67%
2007-11-30 0 2.250 2.230 2.250 2.170 2.250 928,800 2,042,440 2.1990 1.754 1.738 1.754 1.691 1.754 1,191,781 1.7138 3.69%
2007-11-29 0 2.170 2.050 2.180 2.050 2.170 248,000 519,920 2.0965 1.691 1.598 1.699 1.598 1.691 318,219 1.6338 -0.91%
2007-11-28 0 2.190 2.100 2.190 2.100 2.200 488,000 1,053,360 2.1585 1.707 1.637 1.707 1.637 1.715 626,173 1.6822 0.92%
2007-11-27 0 2.170 2.170 2.210 2.150 2.240 328,000 714,480 2.1783 1.691 1.691 1.722 1.676 1.746 420,870 1.6976 -3.56%
2007-11-26 0 2.250 2.190 2.260 2.100 2.400 1,680,000 3,711,040 2.2090 1.754 1.707 1.761 1.637 1.870 2,155,676 1.7215 14.80%
2007-11-23 1 - - - - - 0 0 - 1.528 - - - - 0 - 0.00%
2007-11-22 1 - - - - - 0 0 - 1.528 - - - - 0 - 0.00%
2007-11-21 1 - - - - - 0 0 - 1.528 - - - - 0 - 0.00%
2007-11-20 1 - - - - - 0 0 - 1.528 - - - - 0 - 0.00%
2007-11-19 0 1.960 1.960 2.000 1.930 2.050 72,000 144,320 2.0044 1.528 1.528 1.559 1.504 1.598 92,386 1.5621 -2.00%
2007-11-16 0 2.000 2.000 2.100 2.000 2.050 195,200 392,640 2.0115 1.559 1.559 1.637 1.559 1.598 250,469 1.5676 -0.50%
2007-11-15 0 2.010 2.010 2.070 2.010 2.080 208,000 422,000 2.0288 1.566 1.566 1.613 1.566 1.621 266,893 1.5812 -1.95%
2007-11-14 0 2.050 2.000 2.050 2.000 2.100 304,000 613,200 2.0171 1.598 1.559 1.598 1.559 1.637 390,075 1.5720 2.50%
2007-11-13 0 2.000 2.000 2.050 1.930 2.100 648,000 1,297,760 2.0027 1.559 1.559 1.598 1.504 1.637 831,475 1.5608 -4.76%
2007-11-12 0 2.100 2.000 2.100 1.870 2.100 352,000 696,560 1.9789 1.637 1.559 1.637 1.457 1.637 451,666 1.5422 1.45%
2007-11-09 0 2.070 2.070 2.150 1.980 2.300 832,000 1,733,920 2.0840 1.613 1.613 1.676 1.543 1.792 1,067,573 1.6242 4.55%
2007-11-08 0 1.980 1.970 1.980 1.950 2.010 1,008,000 1,998,000 1.9821 1.543 1.535 1.543 1.520 1.566 1,293,406 1.5448 -3.88%
2007-11-07 0 2.060 2.050 2.070 2.000 2.140 424,000 860,240 2.0289 1.605 1.598 1.613 1.559 1.668 544,052 1.5812 3.00%
2007-11-06 0 2.000 1.960 2.040 1.860 2.000 72,000 138,240 1.9200 1.559 1.528 1.590 1.450 1.559 92,386 1.4963 4.17%
2007-11-05 0 1.920 1.860 1.950 1.860 1.980 248,000 478,640 1.9300 1.496 1.450 1.520 1.450 1.543 318,219 1.5041 -1.54%
2007-11-02 0 1.950 1.910 2.040 1.900 2.060 608,000 1,196,640 1.9682 1.520 1.489 1.590 1.481 1.605 780,150 1.5339 -4.41%
2007-11-01 0 2.040 2.000 2.040 2.000 2.380 1,280,000 2,776,240 2.1689 1.590 1.559 1.590 1.559 1.855 1,642,420 1.6903 -12.07%
2007-10-31 0 2.320 2.270 2.320 1.780 2.480 3,472,000 7,936,640 2.2859 1.808 1.769 1.808 1.387 1.933 4,455,064 1.7815 29.61%
2007-10-30 0 1.790 1.750 1.800 1.650 1.830 776,000 1,357,120 1.7489 1.395 1.364 1.403 1.286 1.426 995,717 1.3630 10.49%
2007-10-29 0 1.620 1.620 1.700 1.590 1.630 376,000 604,960 1.6089 1.263 1.263 1.325 1.239 1.270 482,461 1.2539 -0.61%
2007-10-26 0 1.630 1.620 1.640 1.630 1.720 224,000 370,560 1.6543 1.270 1.263 1.278 1.270 1.340 287,424 1.2892 -4.12%
2007-10-25 0 1.700 1.650 1.800 1.630 1.700 104,000 175,120 1.6838 1.325 1.286 1.403 1.270 1.325 133,447 1.3123 -0.58%
2007-10-24 0 1.710 1.700 1.710 1.690 1.850 264,000 474,080 1.7958 1.333 1.325 1.333 1.317 1.442 338,749 1.3995 -6.56%
2007-10-23 0 1.830 1.810 1.860 1.590 1.900 1,808,000 3,085,760 1.7067 1.426 1.411 1.450 1.239 1.481 2,319,918 1.3301 1.10%
2007-10-22 0 1.810 1.800 1.940 1.810 2.000 624,000 1,184,080 1.8976 1.411 1.403 1.512 1.411 1.559 800,680 1.4788 -6.70%
2007-10-18 0 1.940 1.940 2.000 1.940 2.230 760,000 1,553,600 2.0442 1.512 1.512 1.559 1.512 1.738 975,187 1.5931 -6.73%
2007-10-17 0 2.080 2.060 2.100 1.900 2.250 796,000 1,652,480 2.0760 1.621 1.605 1.637 1.481 1.754 1,021,380 1.6179 6.67%
2007-10-16 0 1.950 1.950 2.000 1.650 2.400 2,464,000 5,319,600 2.1589 1.520 1.520 1.559 1.286 1.870 3,161,659 1.6825 -11.36%
2007-10-15 0 2.200 2.160 2.240 2.000 3.000 9,046,400 21,365,440 2.3618 1.715 1.683 1.746 1.559 2.338 11,607,804 1.8406 13.40%
2007-10-12 0 1.940 1.900 2.000 1.100 2.100 12,536,800 21,012,648 1.6761 1.512 1.481 1.559 0.857 1.637 16,086,478 1.3062 76.36%
2007-10-11 1 - - - - - 0 0 - 0.857 - - - - 0 - 0.00%
2007-10-10 0 1.100 1.090 1.200 1.100 1.100 48,000 52,800 1.1000 0.857 0.849 0.935 0.857 0.857 61,591 0.8573 -0.90%
2007-10-09 0 1.110 1.100 1.110 1.100 1.200 840,000 953,920 1.1356 0.865 0.857 0.865 0.857 0.935 1,077,838 0.8850 -0.89%
2007-10-08 0 1.120 1.100 1.160 1.040 1.150 680,000 734,000 1.0794 0.873 0.857 0.904 0.811 0.896 872,536 0.8412 6.67%
2007-10-05 0 1.050 1.050 1.080 1.010 1.050 464,000 485,280 1.0459 0.818 0.818 0.842 0.787 0.818 595,377 0.8151 5.00%
2007-10-04 0 1.000 1.000 1.080 1.000 1.010 440,000 443,600 1.0082 0.779 0.779 0.842 0.779 0.787 564,582 0.7857 -2.91%
2007-10-03 0 1.030 1.000 1.060 1.030 1.060 200,000 210,560 1.0528 0.803 0.779 0.826 0.803 0.826 256,628 0.8205 -4.63%
2007-10-02 0 1.080 1.050 1.080 1.050 1.100 184,000 196,480 1.0678 0.842 0.818 0.842 0.818 0.857 236,098 0.8322 2.86%
2007-09-28 0 1.050 1.050 1.080 1.010 1.030 224,000 228,960 1.0221 0.818 0.818 0.842 0.787 0.803 287,424 0.7966 1.94%
2007-09-27 0 1.030 1.030 1.100 1.030 1.080 40,000 42,800 1.0700 0.803 0.803 0.857 0.803 0.842 51,326 0.8339 -4.63%
2007-09-25 0 1.080 1.030 1.150 - - 0 0 - 0.842 0.803 0.896 - - 0 - 0.00%
2007-09-24 0 1.080 1.060 1.130 1.060 1.090 784,000 846,560 1.0798 0.842 0.826 0.881 0.826 0.849 1,005,982 0.8415 1.89%
2007-09-21 0 1.060 1.060 1.120 1.050 1.050 184,000 193,200 1.0500 0.826 0.826 0.873 0.818 0.818 236,098 0.8183 3.92%
2007-09-20 0 1.020 1.020 1.080 1.020 1.020 240,000 244,800 1.0200 0.795 0.795 0.842 0.795 0.795 307,954 0.7949 -2.86%
2007-09-19 0 1.050 1.050 1.150 1.030 1.100 128,000 137,280 1.0725 0.818 0.818 0.896 0.803 0.857 164,242 0.8358 -4.55%
2007-09-18 0 1.100 1.100 1.150 1.100 1.150 192,000 215,600 1.1229 0.857 0.857 0.896 0.857 0.896 246,363 0.8751 0.92%
2007-09-17 0 1.090 1.040 1.090 1.080 1.100 120,000 130,400 1.0867 0.849 0.811 0.849 0.842 0.857 153,977 0.8469 4.81%
2007-09-14 0 1.040 1.040 1.100 - - 0 0 - 0.811 0.811 0.857 - - 0 - 0.00%
2007-09-13 0 1.040 1.030 1.050 1.030 1.080 216,000 225,680 1.0448 0.811 0.803 0.818 0.803 0.842 277,158 0.8143 -3.70%
2007-09-12 0 1.080 1.070 1.110 1.080 1.080 80,000 86,400 1.0800 0.842 0.834 0.865 0.842 0.842 102,651 0.8417 1.89%
2007-09-11 0 1.060 1.050 1.100 1.020 1.060 360,000 377,600 1.0489 0.826 0.818 0.857 0.795 0.826 461,931 0.8174 3.92%
2007-09-10 0 1.020 1.020 1.050 1.010 1.050 384,000 395,200 1.0292 0.795 0.795 0.818 0.787 0.818 492,726 0.8021 -1.92%
2007-09-07 0 1.040 1.040 1.050 1.000 1.050 352,000 364,640 1.0359 0.811 0.811 0.818 0.779 0.818 451,666 0.8073 0.97%
2007-09-06 0 1.030 1.010 1.030 1.030 1.030 24,000 24,720 1.0300 0.803 0.787 0.803 0.803 0.803 30,795 0.8027 0.00%
2007-09-05 0 1.030 1.000 1.050 1.010 1.050 504,000 516,400 1.0246 0.803 0.779 0.818 0.787 0.818 646,703 0.7985 1.98%
2007-09-04 0 1.010 1.010 1.050 1.000 1.000 24,000 24,000 1.0000 0.787 0.787 0.818 0.779 0.779 30,795 0.7793 1.00%
2007-09-03 0 1.000 1.000 1.050 - - 0 0 - 0.779 0.779 0.818 - - 0 - 0.00%
2007-08-31 0 1.000 1.000 1.030 1.000 1.030 128,000 130,400 1.0188 0.779 0.779 0.803 0.779 0.803 164,242 0.7940 -1.96%
2007-08-30 0 1.020 0.990 1.020 1.040 1.040 8,000 8,320 1.0400 0.795 0.772 0.795 0.811 0.811 10,265 0.8105 -0.97%
2007-08-29 0 1.030 0.970 1.030 0.910 1.030 56,000 56,480 1.0086 0.803 0.756 0.803 0.709 0.803 71,856 0.7860 0.00%
2007-08-28 0 1.030 1.030 1.080 1.030 1.030 56,000 57,680 1.0300 0.803 0.803 0.842 0.803 0.803 71,856 0.8027 -1.90%
2007-08-27 0 1.050 0.950 1.100 1.050 1.050 48,000 50,400 1.0500 0.818 0.740 0.857 0.818 0.818 61,591 0.8183 0.00%
2007-08-24 0 1.050 0.970 1.080 - - 0 0 - 0.818 0.756 0.842 - - 0 - 0.00%
2007-08-23 0 1.050 1.050 1.080 1.020 1.050 256,000 267,600 1.0453 0.818 0.818 0.842 0.795 0.818 328,484 0.8147 7.14%
2007-08-22 0 0.980 0.970 1.030 0.930 0.980 104,000 101,120 0.9723 0.764 0.756 0.803 0.725 0.764 133,447 0.7578 0.00%
2007-08-21 0 0.980 0.940 1.050 - - 0 0 - 0.764 0.733 0.818 - - 0 - 0.00%
2007-08-20 0 0.980 0.930 1.030 0.980 0.980 24,000 23,520 0.9800 0.764 0.725 0.803 0.764 0.764 30,795 0.7638 6.52%
2007-08-17 0 0.920 0.850 0.930 0.900 1.000 312,000 298,560 0.9569 0.717 0.662 0.725 0.701 0.779 400,340 0.7458 -11.54%
2007-08-16 0 1.040 0.950 1.100 0.950 1.040 912,000 900,560 0.9875 0.811 0.740 0.857 0.740 0.811 1,170,224 0.7696 4.00%
2007-08-15 0 1.000 1.000 1.030 1.000 1.030 240,000 243,840 1.0160 0.779 0.779 0.803 0.779 0.803 307,954 0.7918 -2.91%
2007-08-14 0 1.030 1.020 1.100 1.000 1.060 96,000 97,840 1.0192 0.803 0.795 0.857 0.779 0.826 123,182 0.7943 1.98%
2007-08-13 0 1.010 1.010 1.040 1.000 1.100 856,000 874,240 1.0213 0.787 0.787 0.811 0.779 0.857 1,098,368 0.7959 -9.82%
2007-08-10 0 1.120 1.120 1.130 1.050 1.130 288,000 316,640 1.0994 0.873 0.873 0.881 0.818 0.881 369,545 0.8568 -2.61%
2007-08-09 0 1.150 1.150 1.200 1.150 1.240 336,000 401,360 1.1945 0.896 0.896 0.935 0.896 0.966 431,135 0.9309 0.00%
2007-08-08 0 1.150 1.070 1.160 1.000 1.150 304,000 334,320 1.0997 0.896 0.834 0.904 0.779 0.896 390,075 0.8571 6.48%
2007-08-07 0 1.080 1.080 1.090 1.030 1.200 752,000 825,600 1.0979 0.842 0.842 0.849 0.803 0.935 964,922 0.8556 -13.60%
2007-08-06 0 1.250 1.230 1.270 1.200 1.250 120,000 147,360 1.2280 0.974 0.959 0.990 0.935 0.974 153,977 0.9570 -1.57%
2007-08-03 0 1.270 1.260 1.300 1.250 1.320 816,000 1,044,720 1.2803 0.990 0.982 1.013 0.974 1.029 1,047,043 0.9978 -2.31%
2007-08-02 0 1.300 1.260 1.300 1.160 1.300 400,000 485,280 1.2132 1.013 0.982 1.013 0.904 1.013 513,256 0.9455 2.36%
2007-08-01 0 1.270 1.250 1.290 1.230 1.330 456,000 580,400 1.2728 0.990 0.974 1.005 0.959 1.037 585,112 0.9919 -5.93%
2007-07-31 0 1.350 1.330 1.350 1.250 1.350 3,664,000 4,806,640 1.3119 1.052 1.037 1.052 0.974 1.052 4,701,427 1.0224 9.76%
2007-07-30 0 1.230 1.200 1.350 1.200 1.250 320,000 394,800 1.2338 0.959 0.935 1.052 0.935 0.974 410,605 0.9615 -1.60%
2007-07-27 0 1.250 1.200 1.290 1.160 1.290 872,800 1,086,560 1.2449 0.974 0.935 1.005 0.904 1.005 1,119,925 0.9702 -4.58%
2007-07-26 0 1.310 1.290 1.310 1.290 1.370 504,000 662,640 1.3148 1.021 1.005 1.021 1.005 1.068 646,703 1.0246 -1.50%
2007-07-25 0 1.330 1.320 1.350 1.300 1.370 2,864,000 3,833,680 1.3386 1.037 1.029 1.052 1.013 1.068 3,674,915 1.0432 0.76%
2007-07-24 0 1.320 1.260 1.330 1.240 1.320 2,456,000 3,092,400 1.2591 1.029 0.982 1.037 0.966 1.029 3,151,393 0.9813 3.13%
2007-07-23 0 1.280 1.280 1.320 1.280 1.300 176,000 227,760 1.2941 0.998 0.998 1.029 0.998 1.013 225,833 1.0085 -1.54%
2007-07-20 0 1.300 1.300 1.330 1.290 1.300 136,000 175,760 1.2924 1.013 1.013 1.037 1.005 1.013 174,507 1.0072 0.78%
2007-07-19 0 1.290 1.290 1.340 1.280 1.300 248,000 320,160 1.2910 1.005 1.005 1.044 0.998 1.013 318,219 1.0061 0.78%
2007-07-18 0 1.280 1.280 1.330 1.280 1.380 816,000 1,077,600 1.3206 0.998 0.998 1.037 0.998 1.075 1,047,043 1.0292 -3.03%
2007-07-17 0 1.320 1.320 1.350 1.300 1.330 232,000 305,200 1.3155 1.029 1.029 1.052 1.013 1.037 297,689 1.0252 -0.75%
2007-07-16 0 1.330 1.330 1.370 1.320 1.420 504,800 681,488 1.3500 1.037 1.037 1.068 1.029 1.107 647,729 1.0521 -6.34%
2007-07-13 0 1.420 1.410 1.440 1.300 1.520 944,000 1,304,400 1.3818 1.107 1.099 1.122 1.013 1.185 1,211,285 1.0769 0.00%
2007-07-12 0 1.420 1.400 1.420 1.230 1.450 3,248,000 4,330,560 1.3333 1.107 1.091 1.107 0.959 1.130 4,167,641 1.0391 18.33%
2007-07-11 0 1.200 1.140 1.190 1.040 1.200 2,656,000 2,898,880 1.0914 0.935 0.888 0.927 0.811 0.935 3,408,022 0.8506 18.81%
2007-07-10 1 - - - - - 0 0 - 0.787 - - - - 0 - 0.00%
2007-07-09 0 1.010 0.990 1.050 1.010 1.090 432,000 444,480 1.0289 0.787 0.772 0.818 0.787 0.849 554,317 0.8019 -3.81%
2007-07-06 0 1.050 1.020 1.050 0.960 1.050 496,000 494,560 0.9971 0.818 0.795 0.818 0.748 0.818 636,438 0.7771 6.06%
2007-07-05 0 0.990 0.990 1.020 0.990 1.030 296,000 298,000 1.0068 0.772 0.772 0.795 0.772 0.803 379,810 0.7846 -3.88%
2007-07-04 0 1.030 1.010 1.060 1.020 1.050 648,000 665,440 1.0269 0.803 0.787 0.826 0.795 0.818 831,475 0.8003 -0.96%
2007-07-03 0 1.040 1.010 1.060 0.990 1.050 360,800 369,960 1.0254 0.811 0.787 0.826 0.772 0.818 462,957 0.7991 4.00%
2007-06-29 0 1.000 1.000 1.030 0.950 1.030 760,000 760,800 1.0011 0.779 0.779 0.803 0.740 0.803 975,187 0.7802 0.00%
2007-06-28 0 1.000 1.000 1.040 1.000 1.050 256,000 261,600 1.0219 0.779 0.779 0.811 0.779 0.818 328,484 0.7964 -5.66%
2007-06-27 0 1.060 1.050 1.100 1.010 1.100 480,000 503,200 1.0483 0.826 0.818 0.857 0.787 0.857 615,908 0.8170 -0.93%
2007-06-26 0 1.070 1.060 1.090 1.050 1.240 968,000 1,080,960 1.1167 0.834 0.826 0.849 0.818 0.966 1,242,080 0.8703 -6.96%
2007-06-25 0 1.150 1.110 1.150 0.980 1.150 1,376,000 1,463,680 1.0637 0.896 0.865 0.896 0.764 0.896 1,765,602 0.8290 17.35%
2007-06-22 0 0.980 0.960 0.980 0.940 1.000 1,616,000 1,586,240 0.9816 0.764 0.748 0.764 0.733 0.779 2,073,555 0.7650 5.38%
2007-06-21 0 0.930 0.900 0.930 0.860 0.970 3,088,000 2,787,840 0.9028 0.725 0.701 0.725 0.670 0.756 3,962,338 0.7036 -2.11%
2007-06-20 0 0.950 0.940 0.950 0.940 1.030 3,264,000 3,155,280 0.9667 0.740 0.733 0.740 0.733 0.803 4,188,171 0.7534 -1.04%
2007-06-18 0 0.960 0.950 0.970 0.940 1.040 3,392,000 3,312,720 0.9766 0.748 0.740 0.756 0.733 0.811 4,352,413 0.7611 3.23%
2007-06-15 0 0.930 0.930 0.940 0.900 1.350 8,952,000 8,751,200 0.9776 0.725 0.725 0.733 0.701 1.052 11,486,675 0.7619 3.33%
2007-06-14 0 0.900 0.890 0.930 0.900 0.930 936,800 850,840 0.9082 0.701 0.694 0.725 0.701 0.725 1,202,046 0.7078 2.27%
2007-06-13 0 0.880 0.840 0.900 0.880 0.930 320,000 288,720 0.9023 0.686 0.655 0.701 0.686 0.725 410,605 0.7032 0.00%
2007-06-12 0 0.880 0.850 0.910 0.880 0.960 1,816,000 1,647,040 0.9070 0.686 0.662 0.709 0.686 0.748 2,330,183 0.7068 -6.38%
2007-06-11 0 0.940 0.940 1.000 0.930 0.960 998,400 939,920 0.9414 0.733 0.733 0.779 0.725 0.748 1,281,088 0.7337 1.08%
2007-06-08 0 0.930 0.910 0.940 0.900 0.950 2,183,200 2,053,952 0.9408 0.725 0.709 0.733 0.701 0.740 2,801,353 0.7332 -5.10%
2007-06-07 0 0.980 0.920 1.010 0.900 1.100 776,000 777,520 1.0020 0.764 0.717 0.787 0.701 0.857 995,717 0.7809 -2.00%
2007-06-06 0 1.000 0.960 1.000 0.910 1.000 264,800 252,776 0.9546 0.779 0.748 0.779 0.709 0.779 339,776 0.7439 8.70%
2007-06-05 0 0.920 0.890 0.950 0.860 0.920 80,000 70,880 0.8860 0.717 0.694 0.740 0.670 0.717 102,651 0.6905 1.10%
2007-06-04 0 0.910 0.870 0.960 0.860 0.910 160,000 142,480 0.8905 0.709 0.678 0.748 0.670 0.709 205,303 0.6940 -4.21%
2007-06-01 0 0.950 0.860 1.000 - - 0 0 - 0.740 0.670 0.779 - - 0 - 0.00%
2007-05-31 0 0.950 0.830 0.980 - - 0 0 - 0.740 0.647 0.764 - - 0 - 0.00%
2007-05-30 0 0.950 0.830 0.980 - - 0 0 - 0.740 0.647 0.764 - - 0 - 0.00%
2007-05-29 0 0.950 0.800 0.980 0.950 0.950 40,000 38,000 0.9500 0.740 0.623 0.764 0.740 0.740 51,326 0.7404 0.00%
2007-05-28 0 0.950 0.940 1.000 0.950 0.950 24,000 22,800 0.9500 0.740 0.733 0.779 0.740 0.740 30,795 0.7404 1.06%
2007-05-25 0 0.940 0.930 1.050 0.930 0.940 232,000 217,920 0.9393 0.733 0.725 0.818 0.725 0.733 297,689 0.7320 0.00%
2007-05-23 0 0.940 0.880 0.950 0.940 0.940 16,000 15,040 0.9400 0.733 0.686 0.740 0.733 0.733 20,530 0.7326 0.00%
2007-05-22 0 0.940 0.890 0.940 0.940 0.940 8,000 7,520 0.9400 0.733 0.694 0.733 0.733 0.733 10,265 0.7326 9.30%
2007-05-21 0 0.860 0.820 0.920 - - 0 0 - 0.670 0.639 0.717 - - 0 - 0.00%
2007-05-18 0 0.860 0.830 0.920 - - 0 0 - 0.670 0.647 0.717 - - 0 - 0.00%
2007-05-17 0 0.860 0.850 0.920 0.860 0.860 64,000 55,040 0.8600 0.670 0.662 0.717 0.670 0.670 82,121 0.6702 -2.27%
2007-05-16 0 0.880 0.880 0.920 0.880 0.880 16,000 14,080 0.8800 0.686 0.686 0.717 0.686 0.686 20,530 0.6858 -2.22%
2007-05-15 0 0.900 0.860 0.900 0.890 0.900 136,000 122,240 0.8988 0.701 0.670 0.701 0.694 0.701 174,507 0.7005 2.27%
2007-05-14 0 0.880 0.870 0.880 0.830 0.880 32,000 27,600 0.8625 0.686 0.678 0.686 0.647 0.686 41,061 0.6722 6.02%
2007-05-11 0 0.830 0.780 0.880 - - 0 0 - 0.647 0.608 0.686 - - 0 - 0.00%
2007-05-10 0 0.830 0.790 0.880 - - 0 0 - 0.647 0.616 0.686 - - 0 - 0.00%
2007-05-09 0 0.830 0.780 0.850 - - 0 0 - 0.647 0.608 0.662 - - 0 - 0.00%
2007-05-08 0 0.830 0.780 0.830 0.830 0.830 16,000 13,280 0.8300 0.647 0.608 0.647 0.647 0.647 20,530 0.6469 0.00%
2007-05-07 0 0.830 0.760 0.830 - - 0 0 - 0.647 0.592 0.647 - - 0 - -2.35%
2007-05-04 0 0.850 0.810 0.880 0.850 0.850 16,000 13,600 0.8500 0.662 0.631 0.686 0.662 0.662 20,530 0.6624 8.97%
2007-05-03 0 0.780 0.750 0.810 - - 0 0 - 0.608 0.585 0.631 - - 0 - 0.00%
2007-05-02 0 0.780 0.780 0.820 0.780 0.800 144,000 113,280 0.7867 0.608 0.608 0.639 0.608 0.623 184,772 0.6131 -2.50%
2007-04-30 0 0.800 0.740 0.800 - - 0 0 - 0.623 0.577 0.623 - - 0 - 0.00%
2007-04-27 0 0.800 0.720 0.800 0.780 0.800 64,000 50,240 0.7850 0.623 0.561 0.623 0.608 0.623 82,121 0.6118 2.56%
2007-04-26 0 0.780 0.780 0.820 0.780 0.780 24,000 18,720 0.7800 0.608 0.608 0.639 0.608 0.608 30,795 0.6079 0.00%
2007-04-25 0 0.780 0.730 0.820 - - 0 0 - 0.608 0.569 0.639 - - 0 - 0.00%
2007-04-24 0 0.780 0.750 0.800 0.770 0.780 48,000 37,120 0.7733 0.608 0.585 0.623 0.600 0.608 61,591 0.6027 5.41%
2007-04-23 0 0.740 0.670 0.770 - - 0 0 - 0.577 0.522 0.600 - - 0 - 0.00%
2007-04-20 0 0.740 0.650 0.770 - - 0 0 - 0.577 0.507 0.600 - - 0 - 0.00%
2007-04-19 0 0.740 0.650 0.770 - - 0 0 - 0.577 0.507 0.600 - - 0 - 0.00%
2007-04-18 0 0.740 0.680 0.770 - - 0 0 - 0.577 0.530 0.600 - - 0 - 0.00%
2007-04-17 0 0.740 0.710 0.780 0.740 0.750 176,000 131,200 0.7455 0.577 0.553 0.608 0.577 0.585 225,833 0.5810 -1.33%
2007-04-16 0 0.750 0.680 0.780 0.750 0.750 244,000 182,920 0.7497 0.585 0.530 0.608 0.585 0.585 313,086 0.5842 0.00%
2007-04-13 0 0.750 0.620 0.750 - - 0 0 - 0.585 0.483 0.585 - - 0 - 0.00%
2007-04-12 0 0.750 0.640 0.750 - - 0 0 - 0.585 0.499 0.585 - - 0 - 0.00%
2007-04-11 0 0.750 0.690 0.770 0.750 0.750 100,000 74,800 0.7480 0.585 0.538 0.600 0.585 0.585 128,314 0.5829 0.00%
2007-04-10 0 0.750 0.750 0.780 0.600 0.720 262,400 168,320 0.6415 0.585 0.585 0.608 0.468 0.561 336,696 0.4999 -3.85%
2007-04-04 0 0.780 0.720 0.790 - - 0 0 - 0.608 0.561 0.616 - - 0 - 0.00%
2007-04-03 0 0.780 0.700 0.800 - - 0 0 - 0.608 0.546 0.623 - - 0 - 0.00%
2007-04-02 0 0.780 0.780 0.800 0.740 0.740 8,000 5,920 0.7400 0.608 0.608 0.623 0.577 0.577 10,265 0.5767 2.63%
2007-03-30 0 0.760 0.710 0.760 - - 0 0 - 0.592 0.553 0.592 - - 0 - 0.00%
2007-03-29 0 0.760 0.760 0.770 0.740 0.800 176,000 139,840 0.7945 0.592 0.592 0.600 0.577 0.623 225,833 0.6192 -5.00%
2007-03-28 0 0.800 0.750 0.800 0.800 0.800 376,000 300,800 0.8000 0.623 0.585 0.623 0.623 0.623 482,461 0.6235 0.00%
2007-03-27 0 0.800 0.750 0.800 0.800 0.800 20,000 15,520 0.7760 0.623 0.585 0.623 0.623 0.623 25,663 0.6048 1.27%
2007-03-26 0 0.790 0.750 0.800 0.790 0.790 72,000 56,880 0.7900 0.616 0.585 0.623 0.616 0.616 92,386 0.6157 8.22%
2007-03-23 0 0.730 0.660 0.800 - - 0 0 - 0.569 0.514 0.623 - - 0 - 0.00%
2007-03-22 0 0.730 0.700 0.800 - - 0 0 - 0.569 0.546 0.623 - - 0 - 0.00%
2007-03-21 0 0.730 0.680 0.800 - - 0 0 - 0.569 0.530 0.623 - - 0 - 0.00%
2007-03-20 0 0.730 0.680 0.800 - - 0 0 - 0.569 0.530 0.623 - - 0 - 0.00%
2007-03-19 0 0.730 0.700 0.800 0.730 0.730 134,400 98,304 0.7314 0.569 0.546 0.623 0.569 0.569 172,454 0.5700 -3.95%
2007-03-16 0 0.760 0.720 0.800 - - 0 0 - 0.592 0.561 0.623 - - 0 - 0.00%
2007-03-15 0 0.760 0.700 0.770 - - 0 0 - 0.592 0.546 0.600 - - 0 - 0.00%
2007-03-14 0 0.760 0.700 0.800 - - 0 0 - 0.592 0.546 0.623 - - 0 - 0.00%
2007-03-13 0 0.760 0.730 0.890 0.730 0.760 64,000 47,920 0.7488 0.592 0.569 0.694 0.569 0.592 82,121 0.5835 -3.80%
2007-03-12 0 0.790 0.740 0.790 0.800 0.800 16,000 12,800 0.8000 0.616 0.577 0.616 0.623 0.623 20,530 0.6235 -1.25%
2007-03-09 0 0.800 0.750 0.800 0.800 0.800 16,000 12,800 0.8000 0.623 0.585 0.623 0.623 0.623 20,530 0.6235 0.00%
2007-03-08 0 0.800 0.750 0.800 0.800 0.800 8,000 6,400 0.8000 0.623 0.585 0.623 0.623 0.623 10,265 0.6235 11.11%
2007-03-07 0 0.720 0.720 0.800 - - 0 0 - 0.561 0.561 0.623 - - 0 - 2.86%
2007-03-06 0 0.700 0.660 0.800 - - 0 0 - 0.546 0.514 0.623 - - 0 - 0.00%
2007-03-05 0 0.700 0.700 0.800 0.700 0.700 80,000 56,000 0.7000 0.546 0.546 0.623 0.546 0.546 102,651 0.5455 -12.50%
2007-03-02 0 0.800 0.700 0.800 - - 0 0 - 0.623 0.546 0.623 - - 0 - 0.00%
2007-03-01 0 0.800 0.740 0.800 0.800 0.800 8,000 6,400 0.8000 0.623 0.577 0.623 0.623 0.623 10,265 0.6235 14.29%
2007-02-28 0 0.700 0.700 - 0.700 0.700 32,000 22,400 0.7000 0.546 0.546 - 0.546 0.546 41,061 0.5455 -9.09%
2007-02-27 0 0.770 0.770 0.790 0.750 0.750 32,000 24,000 0.7500 0.600 0.600 0.616 0.585 0.585 41,061 0.5845 0.00%
2007-02-26 0 0.770 0.770 0.810 0.770 0.770 8,000 6,160 0.7700 0.600 0.600 0.631 0.600 0.600 10,265 0.6001 -4.94%
2007-02-23 0 0.810 0.780 0.810 0.800 0.820 56,000 45,280 0.8086 0.631 0.608 0.631 0.623 0.639 71,856 0.6302 0.00%
2007-02-22 0 0.810 0.800 0.810 - - 24,000 19,360 0.8067 0.631 0.623 0.631 - - 30,795 0.6287 0.00%
2007-02-21 0 0.810 0.800 0.810 0.810 0.810 96,000 76,800 0.8000 0.631 0.623 0.631 0.631 0.631 123,182 0.6235 1.25%
2007-02-16 0 0.800 0.780 0.820 0.780 0.800 21,600 16,840 0.7796 0.623 0.608 0.639 0.608 0.623 27,716 0.6076 11.11%
2007-02-15 0 0.720 0.720 0.830 - - 0 0 - 0.561 0.561 0.647 - - 0 - 0.00%
2007-02-14 0 0.720 0.720 0.830 0.720 0.720 8,000 5,760 0.7200 0.561 0.561 0.647 0.561 0.561 10,265 0.5611 -14.29%
2007-02-13 0 0.840 0.750 0.840 0.840 0.840 8,000 6,720 0.8400 0.655 0.585 0.655 0.655 0.655 10,265 0.6546 5.00%
2007-02-12 0 0.800 0.680 0.830 0.800 0.800 72,000 57,600 0.8000 0.623 0.530 0.647 0.623 0.623 92,386 0.6235 0.00%
2007-02-09 0 0.800 0.720 0.810 - - 0 0 - 0.623 0.561 0.631 - - 0 - 0.00%
2007-02-08 0 0.800 0.710 0.810 - - 0 0 - 0.623 0.553 0.631 - - 0 - 0.00%
2007-02-07 0 0.800 0.710 0.830 - - 0 0 - 0.623 0.553 0.647 - - 0 - 0.00%
2007-02-06 0 0.800 0.710 0.840 - - 0 0 - 0.623 0.553 0.655 - - 0 - 0.00%
2007-02-05 0 0.800 0.790 0.810 0.800 0.800 8,000 6,400 0.8000 0.623 0.616 0.631 0.623 0.623 10,265 0.6235 12.68%
2007-02-02 0 0.710 0.710 0.810 0.710 0.740 192,800 141,904 0.7360 0.553 0.553 0.631 0.553 0.577 247,390 0.5736 -4.05%
2007-02-01 0 0.740 0.740 0.820 - - 0 0 - 0.577 0.577 0.639 - - 0 - 0.00%
2007-01-31 0 0.740 0.710 0.820 - - 0 0 - 0.577 0.553 0.639 - - 0 - 0.00%
2007-01-30 0 0.740 0.740 0.820 0.720 0.760 536,000 387,920 0.7237 0.577 0.577 0.639 0.561 0.592 687,763 0.5640 -7.50%
2007-01-29 0 0.800 0.760 0.830 - - 0 0 - 0.623 0.592 0.647 - - 0 - 0.00%
2007-01-26 0 0.800 0.750 0.860 - - 0 0 - 0.623 0.585 0.670 - - 0 - 0.00%
2007-01-25 0 0.800 0.750 0.800 - - 0 0 - 0.623 0.585 0.623 - - 0 - 0.00%
2007-01-24 0 0.800 0.750 0.800 - - 0 0 - 0.623 0.585 0.623 - - 0 - -5.88%
2007-01-23 0 0.850 0.750 0.850 - - 0 0 - 0.662 0.585 0.662 - - 0 - 0.00%
2007-01-22 0 0.850 0.760 0.850 - - 0 0 - 0.662 0.592 0.662 - - 0 - 0.00%
2007-01-19 0 0.850 0.800 0.850 0.860 0.860 80,000 68,800 0.8600 0.662 0.623 0.662 0.670 0.670 102,651 0.6702 1.19%
2007-01-18 0 0.840 0.750 0.860 - - 0 0 - 0.655 0.585 0.670 - - 0 - 0.00%
2007-01-17 0 0.840 0.730 0.840 - - 0 0 - 0.655 0.569 0.655 - - 0 - 0.00%
2007-01-16 0 0.840 0.730 0.840 - - 0 0 - 0.655 0.569 0.655 - - 0 - 0.00%
2007-01-15 0 0.840 0.770 0.840 - - 0 0 - 0.655 0.600 0.655 - - 0 - -2.33%
2007-01-12 0 0.860 0.840 0.890 0.760 0.860 920,000 749,840 0.8150 0.670 0.655 0.694 0.592 0.670 1,180,489 0.6352 7.50%
2007-01-11 0 0.800 0.720 0.820 0.800 0.800 296,000 236,800 0.8000 0.623 0.561 0.639 0.623 0.623 379,810 0.6235 0.00%
2007-01-10 0 0.800 0.740 0.860 0.760 0.800 280,000 220,800 0.7886 0.623 0.577 0.670 0.592 0.623 359,279 0.6146 0.00%
2007-01-09 0 0.800 0.770 0.820 0.800 0.800 96,000 76,800 0.8000 0.623 0.600 0.639 0.623 0.623 123,182 0.6235 6.67%
2007-01-08 0 0.750 0.730 0.870 - - 0 0 - 0.585 0.569 0.678 - - 0 - 0.00%
2007-01-05 0 0.750 0.720 0.860 - - 0 0 - 0.585 0.561 0.670 - - 0 - 0.00%
2007-01-04 0 0.750 0.750 0.860 0.750 0.750 12,000 8,840 0.7367 0.585 0.585 0.670 0.585 0.585 15,398 0.5741 -11.76%
2007-01-03 0 0.850 0.700 0.850 - - 0 0 - 0.662 0.546 0.662 - - 0 - 0.00%
2007-01-02 0 0.850 0.730 0.850 - - 0 0 - 0.662 0.569 0.662 - - 0 - -3.41%
2006-12-29 0 0.880 0.700 0.880 0.770 0.880 272,000 219,920 0.8085 0.686 0.546 0.686 0.600 0.686 349,014 0.6301 25.71%
2006-12-28 0 0.700 0.620 0.760 - - 0 0 - 0.546 0.483 0.592 - - 0 - 0.00%
2006-12-27 0 0.700 0.630 0.750 - - 0 0 - 0.546 0.491 0.585 - - 0 - 0.00%
2006-12-22 0 0.700 0.620 0.770 - - 0 0 - 0.546 0.483 0.600 - - 0 - 0.00%
2006-12-21 0 0.700 0.700 0.770 0.660 0.670 56,000 36,880 0.6586 0.546 0.546 0.600 0.514 0.522 71,856 0.5132 -6.67%
2006-12-20 0 0.750 0.670 0.780 - - 0 0 - 0.585 0.522 0.608 - - 0 - 0.00%
2006-12-19 0 0.750 0.690 0.790 - - 0 0 - 0.585 0.538 0.616 - - 0 - 0.00%
2006-12-18 0 0.750 0.690 0.950 0.700 0.750 32,000 23,200 0.7250 0.585 0.538 0.740 0.546 0.585 41,061 0.5650 2.74%
2006-12-15 0 0.730 0.700 0.800 - - 0 0 - 0.569 0.546 0.623 - - 0 - 0.00%
2006-12-14 0 0.730 0.700 - - - 0 0 - 0.569 0.546 - - - 0 - 0.00%
2006-12-13 0 0.730 0.710 0.810 - - 0 0 - 0.569 0.553 0.631 - - 0 - 0.00%
2006-12-12 0 0.730 0.720 0.800 - - 0 0 - 0.569 0.561 0.623 - - 0 - 0.00%
2006-12-11 0 0.730 0.710 0.800 - - 0 0 - 0.569 0.553 0.623 - - 0 - 0.00%
2006-12-08 0 0.730 0.720 0.800 - - 0 0 - 0.569 0.561 0.623 - - 0 - 0.00%
2006-12-07 0 0.730 0.730 0.800 - - 0 0 - 0.569 0.569 0.623 - - 0 - 1.39%
2006-12-06 0 0.720 0.720 0.810 0.720 0.720 8,000 5,760 0.7200 0.561 0.561 0.631 0.561 0.561 10,265 0.5611 -12.20%
2006-12-05 0 0.820 0.730 0.820 - - 0 0 - 0.639 0.569 0.639 - - 0 - -1.20%
2006-12-04 0 0.830 0.750 0.830 0.750 0.860 248,000 191,680 0.7729 0.647 0.585 0.647 0.585 0.670 318,219 0.6024 10.67%
2006-12-01 0 0.750 0.750 0.810 - - 0 0 - 0.585 0.585 0.631 - - 0 - 0.00%
2006-11-30 0 0.750 0.750 0.820 - - 0 0 - 0.585 0.585 0.639 - - 0 - 0.00%
2006-11-29 0 0.750 0.750 0.860 0.750 0.760 741,600 556,912 0.7510 0.585 0.585 0.670 0.585 0.592 951,577 0.5853 -7.41%
2006-11-28 0 0.810 0.760 - - - 0 0 - 0.631 0.592 - - - 0 - 0.00%
2006-11-27 0 0.810 0.770 0.840 - - 0 0 - 0.631 0.600 0.655 - - 0 - 0.00%
2006-11-24 0 0.810 0.770 0.820 - - 0 0 - 0.631 0.600 0.639 - - 0 - 0.00%
2006-11-23 0 0.810 0.810 0.880 0.770 0.770 9,600 7,328 0.7633 0.631 0.631 0.686 0.600 0.600 12,318 0.5949 1.25%
2006-11-22 0 0.800 0.770 0.830 0.800 0.800 48,000 38,400 0.8000 0.623 0.600 0.647 0.623 0.623 61,591 0.6235 0.00%
2006-11-21 0 0.800 0.770 0.830 - - 0 0 - 0.623 0.600 0.647 - - 0 - 0.00%
2006-11-20 0 0.800 0.770 0.840 - - 0 0 - 0.623 0.600 0.655 - - 0 - 0.00%
2006-11-17 0 0.800 0.800 0.860 0.770 0.820 200,000 155,840 0.7792 0.623 0.623 0.670 0.600 0.639 256,628 0.6073 -8.05%
2006-11-16 0 0.870 0.820 1.000 - - 0 0 - 0.678 0.639 0.779 - - 0 - 0.00%
2006-11-15 0 0.870 0.840 0.890 - - 0 0 - 0.678 0.655 0.694 - - 0 - 0.00%
2006-11-14 0 0.870 0.800 0.880 0.800 0.870 120,000 99,600 0.8300 0.678 0.623 0.686 0.623 0.678 153,977 0.6469 8.75%
2006-11-13 0 0.800 0.800 0.830 0.800 0.800 124,000 99,040 0.7987 0.623 0.623 0.647 0.623 0.623 159,109 0.6225 0.00%
2006-11-10 0 0.800 0.770 0.820 - - 0 0 - 0.623 0.600 0.639 - - 0 - 0.00%
2006-11-09 0 0.800 0.800 0.820 0.800 0.800 104,000 83,200 0.8000 0.623 0.623 0.639 0.623 0.623 133,447 0.6235 0.00%
2006-11-08 0 0.800 0.780 0.830 0.800 0.800 128,000 102,400 0.8000 0.623 0.608 0.647 0.623 0.623 164,242 0.6235 0.00%
2006-11-07 0 0.800 0.770 0.800 - - 0 0 - 0.623 0.600 0.623 - - 0 - 0.00%
2006-11-06 0 0.800 0.790 0.840 0.800 0.800 60,000 47,920 0.7987 0.623 0.616 0.655 0.623 0.623 76,988 0.6224 3.90%
2006-11-03 0 0.770 0.770 0.800 0.770 0.800 590,400 456,560 0.7733 0.600 0.600 0.623 0.600 0.623 757,566 0.6027 -6.10%
2006-11-02 0 0.820 0.770 0.820 - - 0 0 - 0.639 0.600 0.639 - - 0 - 0.00%
2006-11-01 0 0.820 0.770 0.840 - - 0 0 - 0.639 0.600 0.655 - - 0 - 0.00%
2006-10-31 0 0.820 0.800 0.830 - - 0 0 - 0.639 0.623 0.647 - - 0 - 0.00%
2006-10-27 0 0.820 0.820 0.840 0.820 0.830 112,000 92,640 0.8271 0.639 0.639 0.655 0.639 0.647 143,712 0.6446 2.50%
2006-10-26 0 0.800 0.800 0.860 0.800 0.810 87,200 69,944 0.8021 0.623 0.623 0.670 0.623 0.631 111,890 0.6251 -1.23%
2006-10-25 0 0.810 0.800 0.830 0.810 0.820 152,000 123,440 0.8121 0.631 0.623 0.647 0.631 0.639 195,037 0.6329 -5.81%
2006-10-24 0 0.860 0.810 0.860 - - 0 0 - 0.670 0.631 0.670 - - 0 - 0.00%
2006-10-23 0 0.860 0.810 0.860 0.860 0.860 8,000 6,880 0.8600 0.670 0.631 0.670 0.670 0.670 10,265 0.6702 0.00%
2006-10-20 0 0.860 0.830 0.860 0.860 0.860 160,000 137,600 0.8600 0.670 0.647 0.670 0.670 0.670 205,303 0.6702 7.50%
2006-10-19 0 0.800 0.780 0.820 0.800 0.800 160,000 128,000 0.8000 0.623 0.608 0.639 0.623 0.623 205,303 0.6235 0.00%
2006-10-18 0 0.800 0.760 0.880 - - 0 0 - 0.623 0.592 0.686 - - 0 - 0.00%
2006-10-17 0 0.800 0.760 0.830 - - 0 0 - 0.623 0.592 0.647 - - 0 - 0.00%
2006-10-16 0 0.800 0.760 0.840 - - 0 0 - 0.623 0.592 0.655 - - 0 - 0.00%
2006-10-13 0 0.800 0.760 0.840 0.800 0.810 40,000 32,240 0.8060 0.623 0.592 0.655 0.623 0.631 51,326 0.6281 0.00%
2006-10-12 1 - - - - - 0 0 - 0.623 - - - - 0 - 0.00%
2006-10-11 0 0.800 0.770 0.830 - - 0 0 - 0.623 0.600 0.647 - - 0 - 0.00%
2006-10-10 0 0.800 0.810 0.870 0.800 0.800 40,000 32,000 0.8000 0.623 0.631 0.678 0.623 0.623 51,326 0.6235 -6.98%
2006-10-09 0 0.860 0.760 0.870 - - 0 0 - 0.670 0.592 0.678 - - 0 - 0.00%
2006-10-06 0 0.860 0.730 0.900 - - 0 0 - 0.670 0.569 0.701 - - 0 - 0.00%
2006-10-05 0 0.860 0.880 - - - 0 0 - 0.670 0.686 - - - 0 - 7.50%
2006-10-04 0 0.800 0.760 0.850 - - 0 0 - 0.623 0.592 0.662 - - 0 - 0.00%
2006-10-03 0 0.800 0.760 0.830 - - 4,000 2,960 0.7400 0.623 0.592 0.647 - - 5,133 0.5767 0.00%
2006-09-29 0 0.800 0.790 - - - 0 0 - 0.623 0.616 - - - 0 - 0.00%
2006-09-28 0 0.800 0.760 - - - 0 0 - 0.623 0.592 - - - 0 - 0.00%
2006-09-27 0 0.800 0.770 0.820 - - 0 0 - 0.623 0.600 0.639 - - 0 - 0.00%
2006-09-26 0 0.800 0.770 0.900 - - 0 0 - 0.623 0.600 0.701 - - 0 - 0.00%
2006-09-25 0 0.800 0.770 0.850 - - 0 0 - 0.623 0.600 0.662 - - 0 - 0.00%
2006-09-22 0 0.800 0.770 0.900 - - 0 0 - 0.623 0.600 0.701 - - 0 - 0.00%
2006-09-21 0 0.800 0.770 0.900 0.770 0.800 144,000 111,200 0.7722 0.623 0.600 0.701 0.600 0.623 184,772 0.6018 -1.23%
2006-09-20 0 0.810 0.770 0.830 - - 0 0 - 0.631 0.600 0.647 - - 0 - 0.00%
2006-09-19 0 0.810 0.780 0.880 - - 0 0 - 0.631 0.608 0.686 - - 0 - 0.00%
2006-09-18 0 0.810 0.790 0.850 - - 0 0 - 0.631 0.616 0.662 - - 0 - 0.00%
2006-09-15 0 0.810 0.780 0.840 - - 0 0 - 0.631 0.608 0.655 - - 0 - 0.00%
2006-09-14 0 0.810 0.790 0.900 - - 0 0 - 0.631 0.616 0.701 - - 0 - 0.00%
2006-09-13 0 0.810 0.790 0.850 - - 0 0 - 0.631 0.616 0.662 - - 0 - 0.00%
2006-09-12 0 0.810 0.800 0.850 - - 0 0 - 0.631 0.623 0.662 - - 0 - 0.00%
2006-09-11 0 0.810 0.790 0.880 0.810 0.810 32,000 25,920 0.8100 0.631 0.616 0.686 0.631 0.631 41,061 0.6313 0.00%
2006-09-08 0 0.810 0.790 0.880 - - 0 0 - 0.631 0.616 0.686 - - 0 - 0.00%
2006-09-07 0 0.810 0.790 0.880 - - 4,800 3,696 0.7700 0.631 0.616 0.686 - - 6,159 0.6001 0.00%
2006-09-06 0 0.810 0.790 0.880 0.810 0.810 32,000 25,920 0.8100 0.631 0.616 0.686 0.631 0.631 41,061 0.6313 0.00%
2006-09-05 0 0.810 0.800 0.830 - - 0 0 - 0.631 0.623 0.647 - - 0 - 0.00%
2006-09-04 0 0.810 0.790 0.880 - - 0 0 - 0.631 0.616 0.686 - - 0 - 0.00%
2006-09-01 0 0.810 0.800 0.860 0.810 0.810 16,000 12,960 0.8100 0.631 0.623 0.670 0.631 0.631 20,530 0.6313 0.00%
2006-08-31 0 0.810 0.800 0.850 0.810 0.810 8,000 6,480 0.8100 0.631 0.623 0.662 0.631 0.631 10,265 0.6313 1.25%
2006-08-30 0 0.800 0.800 0.880 0.800 0.830 120,000 96,720 0.8060 0.623 0.623 0.686 0.623 0.647 153,977 0.6281 -2.44%
2006-08-29 0 0.820 0.810 0.880 - - 0 0 - 0.639 0.631 0.686 - - 0 - 0.00%
2006-08-28 0 0.820 0.810 0.880 0.820 0.820 24,000 19,680 0.8200 0.639 0.631 0.686 0.639 0.639 30,795 0.6391 2.50%
2006-08-25 0 0.800 0.760 0.870 0.800 0.820 16,000 12,960 0.8100 0.623 0.592 0.678 0.623 0.639 20,530 0.6313 0.00%
2006-08-24 0 0.800 0.800 0.830 0.800 0.800 96,000 76,800 0.8000 0.623 0.623 0.647 0.623 0.623 123,182 0.6235 6.67%
2006-08-23 0 0.750 0.740 0.790 0.750 0.780 80,000 61,200 0.7650 0.585 0.577 0.616 0.585 0.608 102,651 0.5962 0.00%
2006-08-22 0 0.750 0.710 - - - 0 0 - 0.585 0.553 - - - 0 - 0.00%
2006-08-21 0 0.750 0.680 0.750 - - 0 0 - 0.585 0.530 0.585 - - 0 - 0.00%
2006-08-18 0 0.750 0.710 0.750 - - 0 0 - 0.585 0.553 0.585 - - 0 - 0.00%
2006-08-17 0 0.750 0.690 0.770 - - 0 0 - 0.585 0.538 0.600 - - 0 - 0.00%
2006-08-16 0 0.750 0.730 0.800 0.720 0.750 96,000 71,760 0.7475 0.585 0.569 0.623 0.561 0.585 123,182 0.5826 10.29%
2006-08-15 0 0.680 0.680 0.700 0.670 0.700 64,000 44,080 0.6888 0.530 0.530 0.546 0.522 0.546 82,121 0.5368 0.00%
2006-08-14 0 0.680 0.630 0.750 0.680 0.680 48,000 32,640 0.6800 0.530 0.491 0.585 0.530 0.530 61,591 0.5299 0.00%
2006-08-11 0 0.680 0.670 0.700 0.680 0.680 40,000 27,200 0.6800 0.530 0.522 0.546 0.530 0.530 51,326 0.5299 0.00%
2006-08-10 0 0.680 0.660 0.730 - - 0 0 - 0.530 0.514 0.569 - - 0 - 0.00%
2006-08-09 0 0.680 0.670 0.730 - - 0 0 - 0.530 0.522 0.569 - - 0 - 0.00%
2006-08-08 0 0.680 0.670 0.750 - - 0 0 - 0.530 0.522 0.585 - - 0 - 0.00%
2006-08-07 0 0.680 0.650 0.750 - - 0 0 - 0.530 0.507 0.585 - - 0 - 0.00%
2006-08-04 0 0.680 0.660 0.780 - - 0 0 - 0.530 0.514 0.608 - - 0 - 0.00%
2006-08-03 0 0.680 0.660 - - - 0 0 - 0.530 0.514 - - - 0 - 0.00%
2006-08-02 0 0.680 0.640 0.710 - - 0 0 - 0.530 0.499 0.553 - - 0 - 0.00%
2006-08-01 0 0.680 0.680 0.780 0.680 0.690 368,000 250,560 0.6809 0.530 0.530 0.608 0.530 0.538 472,196 0.5306 -5.56%
2006-07-31 0 0.720 0.690 0.740 0.720 0.720 48,000 34,560 0.7200 0.561 0.538 0.577 0.561 0.561 61,591 0.5611 2.86%
2006-07-28 0 0.700 0.670 0.720 0.700 0.700 48,000 33,600 0.7000 0.546 0.522 0.561 0.546 0.546 61,591 0.5455 4.48%
2006-07-27 0 0.670 0.670 0.700 - - 0 0 - 0.522 0.522 0.546 - - 0 - 0.00%
2006-07-26 0 0.670 0.670 0.720 0.670 0.670 120,000 80,400 0.6700 0.522 0.522 0.561 0.522 0.522 153,977 0.5222 -6.94%
2006-07-25 0 0.720 0.700 0.740 0.720 0.750 152,000 112,560 0.7405 0.561 0.546 0.577 0.561 0.585 195,037 0.5771 0.00%
2006-07-24 0 0.720 0.670 0.720 0.720 0.740 80,000 58,400 0.7300 0.561 0.522 0.561 0.561 0.577 102,651 0.5689 2.86%
2006-07-21 0 0.700 0.660 0.700 0.700 0.700 240,000 168,000 0.7000 0.546 0.514 0.546 0.546 0.546 307,954 0.5455 9.38%
2006-07-20 0 0.640 0.640 0.680 0.610 0.700 626,400 391,680 0.6253 0.499 0.499 0.530 0.475 0.546 803,759 0.4873 1.59%
2006-07-19 0 0.630 0.600 0.700 0.610 0.630 528,000 325,920 0.6173 0.491 0.468 0.546 0.475 0.491 677,498 0.4811 -13.70%
2006-07-18 0 0.730 0.660 0.780 - - 0 0 - 0.569 0.514 0.608 - - 0 - 0.00%
2006-07-17 0 0.730 0.680 0.810 - - 0 0 - 0.569 0.530 0.631 - - 0 - 0.00%
2006-07-14 0 0.730 0.660 0.810 - - 0 0 - 0.569 0.514 0.631 - - 0 - 0.00%
2006-07-13 0 0.730 0.660 0.850 - - 0 0 - 0.569 0.514 0.662 - - 0 - 0.00%
2006-07-12 0 0.730 0.640 0.850 - - 0 0 - 0.569 0.499 0.662 - - 0 - 0.00%
2006-07-11 0 0.730 0.710 0.850 0.730 0.730 56,000 40,880 0.7300 0.569 0.553 0.662 0.569 0.569 71,856 0.5689 0.00%
2006-07-10 0 0.730 0.670 0.730 0.730 0.730 40,000 29,200 0.7300 0.569 0.522 0.569 0.569 0.569 51,326 0.5689 12.31%
2006-07-07 0 0.650 0.650 0.710 0.610 0.610 96,000 58,560 0.6100 0.507 0.507 0.553 0.475 0.475 123,182 0.4754 -8.45%
2006-07-06 0 0.710 0.630 0.800 - - 0 0 - 0.553 0.491 0.623 - - 0 - 0.00%
2006-07-05 0 0.710 0.610 0.800 - - 0 0 - 0.553 0.475 0.623 - - 0 - 0.00%
2006-07-04 0 0.710 0.680 0.800 0.710 0.730 64,000 45,600 0.7125 0.553 0.530 0.623 0.553 0.569 82,121 0.5553 -2.74%
2006-07-03 0 0.730 0.730 0.810 0.730 0.730 16,000 11,680 0.7300 0.569 0.569 0.631 0.569 0.569 20,530 0.5689 -2.67%
2006-06-30 0 0.750 0.710 0.840 0.750 0.750 96,000 72,000 0.7500 0.585 0.553 0.655 0.585 0.585 123,182 0.5845 -3.85%
2006-06-29 0 0.780 0.680 0.850 - - 0 0 - 0.608 0.530 0.662 - - 0 - 0.00%
2006-06-28 0 0.780 0.630 0.980 - - 0 0 - 0.608 0.491 0.764 - - 0 - 0.00%
2006-06-27 0 0.780 0.650 0.980 - - 0 0 - 0.608 0.507 0.764 - - 0 - 0.00%
2006-06-26 0 0.780 0.700 0.780 0.780 0.800 24,000 19,040 0.7933 0.608 0.546 0.608 0.608 0.623 30,795 0.6183 27.87%
2006-06-23 0 0.610 0.610 0.950 0.610 0.610 18,400 11,152 0.6061 0.475 0.475 0.740 0.475 0.475 23,610 0.4723 -18.67%
2006-06-22 0 0.750 0.700 0.940 - - 0 0 - 0.585 0.546 0.733 - - 0 - 0.00%
2006-06-21 0 0.750 0.700 0.950 - - 0 0 - 0.585 0.546 0.740 - - 0 - 0.00%
2006-06-20 0 0.750 0.700 0.950 - - 0 0 - 0.585 0.546 0.740 - - 0 - 0.00%
2006-06-19 0 0.750 0.750 1.000 0.750 0.750 16,000 12,000 0.7500 0.585 0.585 0.779 0.585 0.585 20,530 0.5845 -6.25%
2006-06-16 0 0.800 0.700 0.800 - - 0 0 - 0.623 0.546 0.623 - - 0 - -6.98%
2006-06-15 0 0.860 0.710 0.940 - - 0 0 - 0.670 0.553 0.733 - - 0 - 0.00%
2006-06-14 0 0.860 0.680 0.860 - - 0 0 - 0.670 0.530 0.670 - - 0 - -8.51%
2006-06-13 0 0.940 - 0.940 - - 0 0 - 0.733 - 0.733 - - 0 - -1.05%
2006-06-12 0 0.950 0.800 0.950 - - 0 0 - 0.740 0.623 0.740 - - 0 - 0.00%
2006-06-09 0 0.950 - 0.950 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
2006-06-08 0 0.950 - 0.950 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
2006-06-07 0 0.950 - 0.950 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
2006-06-06 0 0.950 - 0.950 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
2006-06-05 0 0.950 - 0.950 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
2006-06-02 0 0.950 - 0.950 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
2006-06-01 0 0.950 - 1.000 - - 0 0 - 0.740 - 0.779 - - 0 - 0.00%
2006-05-30 0 0.950 0.340 0.950 - - 0 0 - 0.740 0.265 0.740 - - 0 - 0.00%
2006-05-29 0 0.950 - 0.950 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
2006-05-26 0 0.950 - 0.950 - - 0 0 - 0.740 - 0.740 - - 0 - -1.04%
2006-05-25 0 0.960 - 0.960 - - 144,000 141,120 0.9800 0.748 - 0.748 - - 184,772 0.7638 -3.03%
2006-05-24 0 0.990 - 1.000 - - 0 0 - 0.772 - 0.779 - - 0 - 0.00%
2006-05-23 0 0.990 - 1.020 - - 0 0 - 0.772 - 0.795 - - 0 - 0.00%
2006-05-22 0 0.990 - 1.020 - - 0 0 - 0.772 - 0.795 - - 0 - 0.00%
2006-05-19 0 0.990 - 1.040 - - 0 0 - 0.772 - 0.811 - - 0 - 0.00%
2006-05-18 0 0.990 - 1.050 0.990 1.000 105,600 105,040 0.9947 0.772 - 0.818 0.772 0.779 135,500 0.7752 1.02%
2006-05-17 0 0.980 0.750 0.990 0.970 0.980 72,000 70,400 0.9778 0.764 0.585 0.772 0.756 0.764 92,386 0.7620 16.67%
2006-05-16 0 0.840 0.710 0.960 0.650 0.840 192,000 145,040 0.7554 0.655 0.553 0.748 0.507 0.655 246,363 0.5887 29.23%
2006-05-15 0 0.650 0.650 0.800 0.650 0.650 8,000 5,200 0.6500 0.507 0.507 0.623 0.507 0.507 10,265 0.5066 1.56%
2006-05-12 0 0.640 0.640 0.840 - - 0 0 - 0.499 0.499 0.655 - - 0 - 0.00%
2006-05-11 0 0.640 0.640 0.800 0.640 0.640 16,000 10,240 0.6400 0.499 0.499 0.623 0.499 0.499 20,530 0.4988 -4.48%
2006-05-10 0 0.670 0.670 0.750 0.600 0.740 64,000 41,440 0.6475 0.522 0.522 0.585 0.468 0.577 82,121 0.5046 -12.99%
2006-05-09 0 0.770 0.660 0.770 0.750 0.780 152,000 116,880 0.7689 0.600 0.514 0.600 0.585 0.608 195,037 0.5993 -23.00%
2006-05-08 0 1.000 - 0.980 - - 0 0 - 0.779 - 0.764 - - 0 - -15.25%
2006-05-04 0 1.180 - 1.230 - - 0 0 - 0.920 - 0.959 - - 0 - 0.00%
2006-05-03 0 1.180 - 1.180 1.180 1.180 16,000 18,880 1.1800 0.920 - 0.920 0.920 0.920 20,530 0.9196 2.61%
2006-05-02 0 1.150 - 1.150 1.140 1.150 308,800 353,920 1.1461 0.896 - 0.896 0.888 0.896 396,234 0.8932 4.55%
2006-04-28 0 1.100 1.000 1.150 1.060 1.100 96,000 103,680 1.0800 0.857 0.779 0.896 0.826 0.857 123,182 0.8417 1.85%
2006-04-27 0 1.080 0.900 1.080 1.000 1.090 104,000 108,320 1.0415 0.842 0.701 0.842 0.779 0.849 133,447 0.8117 20.00%
2006-04-26 0 0.900 0.900 1.000 0.900 1.000 905,600 829,336 0.9158 0.701 0.701 0.779 0.701 0.779 1,162,012 0.7137 20.00%
2006-04-25 0 0.750 0.750 0.820 0.750 0.800 64,000 49,440 0.7725 0.585 0.585 0.639 0.585 0.623 82,121 0.6020 -6.25%
2006-04-24 0 0.800 0.750 0.830 0.660 0.800 344,000 269,600 0.7837 0.623 0.585 0.647 0.514 0.623 441,400 0.6108 17.65%
2006-04-21 0 0.680 0.600 0.680 - - 0 0 - 0.530 0.468 0.530 - - 0 - 0.00%
2006-04-20 0 0.680 0.630 0.700 0.630 0.690 432,000 276,880 0.6409 0.530 0.491 0.546 0.491 0.538 554,317 0.4995 13.33%
2006-04-19 0 0.600 0.600 0.650 - - 0 0 - 0.468 0.468 0.507 - - 0 - 1.69%
2006-04-18 0 0.590 0.580 0.590 0.590 0.590 123,200 72,592 0.5892 0.460 0.452 0.460 0.460 0.460 158,083 0.4592 0.00%
2006-04-13 0 0.590 0.590 0.650 - - 0 0 - 0.460 0.460 0.507 - - 0 - 0.00%
2006-04-12 0 0.590 0.590 0.660 0.570 0.600 176,000 103,920 0.5905 0.460 0.460 0.514 0.444 0.468 225,833 0.4602 -1.67%
2006-04-11 0 0.600 0.580 0.600 0.550 0.600 240,000 138,320 0.5763 0.468 0.452 0.468 0.429 0.468 307,954 0.4492 13.21%
2006-04-10 0 0.530 0.530 0.580 0.530 0.540 1,540,000 817,320 0.5307 0.413 0.413 0.452 0.413 0.421 1,976,037 0.4136 -3.64%
2006-04-07 0 0.550 0.550 0.570 0.530 0.550 2,177,600 1,173,200 0.5388 0.429 0.429 0.444 0.413 0.429 2,794,167 0.4199 -1.79%
2006-04-06 0 0.560 0.550 0.660 0.530 0.560 2,207,200 1,172,400 0.5312 0.436 0.429 0.514 0.413 0.436 2,832,148 0.4140 1.82%
2006-04-04 0 0.550 0.530 0.620 0.520 0.650 2,753,600 1,468,656 0.5334 0.429 0.413 0.483 0.405 0.507 3,533,256 0.4157 -8.33%
2006-04-03 0 0.600 0.450 - 0.600 0.600 96,000 57,600 0.6000 0.468 0.351 - 0.468 0.468 123,182 0.4676 33.33%
2006-03-31 0 0.450 0.350 0.600 - - 0 0 - 0.351 0.273 0.468 - - 0 - 0.00%
2006-03-30 0 0.450 0.450 0.600 0.450 0.500 208,000 103,200 0.4962 0.351 0.351 0.468 0.351 0.390 266,893 0.3867 -10.00%
2006-03-29 0 0.500 0.450 0.600 0.500 0.500 40,000 20,000 0.5000 0.390 0.351 0.468 0.390 0.390 51,326 0.3897 0.00%
2006-03-28 0 0.500 - 0.600 - - 0 0 - 0.390 - 0.468 - - 0 - 0.00%
2006-03-27 0 0.500 0.430 - 0.500 0.500 112,000 56,000 0.5000 0.390 0.335 - 0.390 0.390 143,712 0.3897 16.28%
2006-03-24 0 0.430 0.430 - 0.430 0.430 96,000 41,280 0.4300 0.335 0.335 - 0.335 0.335 123,182 0.3351 4.88%
2006-03-23 0 0.410 0.410 - - - 0 0 - 0.320 0.320 - - - 0 - 0.00%
2006-03-22 0 0.410 0.350 - - - 0 0 - 0.320 0.273 - - - 0 - 0.00%
2006-03-21 0 0.410 0.390 - - - 0 0 - 0.320 0.304 - - - 0 - 0.00%
2006-03-20 0 0.410 0.400 - - - 0 0 - 0.320 0.312 - - - 0 - 0.00%
2006-03-17 0 0.410 0.300 - - - 0 0 - 0.320 0.234 - - - 0 - 0.00%
2006-03-16 0 0.410 0.400 - - - 0 0 - 0.320 0.312 - - - 0 - 0.00%
2006-03-15 0 0.410 0.405 - - - 0 0 - 0.320 0.316 - - - 0 - 0.00%
2006-03-14 0 0.410 0.400 - - - 0 0 - 0.320 0.312 - - - 0 - 0.00%
2006-03-13 0 0.410 0.410 0.450 0.405 0.405 160,000 64,800 0.4050 0.320 0.320 0.351 0.316 0.316 205,303 0.3156 2.50%
2006-03-10 0 0.400 0.400 - 0.400 0.400 120,000 48,000 0.4000 0.312 0.312 - 0.312 0.312 153,977 0.3117 0.00%
2006-03-09 0 0.400 0.330 - 0.350 0.400 486,400 174,448 0.3587 0.312 0.257 - 0.273 0.312 624,120 0.2795 0.00%
2006-03-08 0 0.400 0.350 0.405 - - 0 0 - 0.312 0.273 0.316 - - 0 - 0.00%
2006-03-07 0 0.400 0.350 0.400 - - 0 0 - 0.312 0.273 0.312 - - 0 - 0.00%
2006-03-06 0 0.400 0.360 0.420 0.400 0.400 200,000 80,000 0.4000 0.312 0.281 0.327 0.312 0.312 256,628 0.3117 -1.23%
2006-03-03 0 0.405 0.400 0.415 0.365 0.405 544,000 210,400 0.3868 0.316 0.312 0.323 0.284 0.316 698,029 0.3014 14.08%
2006-03-02 0 0.355 0.350 0.365 0.355 0.355 80,000 28,400 0.3550 0.277 0.273 0.284 0.277 0.277 102,651 0.2767 1.43%
2006-03-01 0 0.350 0.350 0.355 0.345 0.345 96,000 33,120 0.3450 0.273 0.273 0.277 0.269 0.269 123,182 0.2689 1.45%
2006-02-28 0 0.345 0.340 - - - 0 0 - 0.269 0.265 - - - 0 - 0.00%
2006-02-27 0 0.345 0.345 0.350 0.345 0.345 648,000 223,560 0.3450 0.269 0.269 0.273 0.269 0.269 831,475 0.2689 1.47%
2006-02-24 0 0.340 0.335 0.345 0.330 0.340 1,514,400 508,848 0.3360 0.265 0.261 0.269 0.257 0.265 1,943,188 0.2619 4.62%
2006-02-23 0 0.325 0.320 - 0.320 0.325 1,056,800 340,156 0.3219 0.253 0.249 - 0.249 0.253 1,356,023 0.2508 1.56%
2006-02-22 0 0.320 0.300 0.325 0.300 0.320 1,123,200 357,776 0.3185 0.249 0.234 0.253 0.234 0.249 1,441,224 0.2482 6.67%
2006-02-21 0 0.300 - 0.320 0.300 0.320 1,819,200 578,336 0.3179 0.234 - 0.249 0.234 0.249 2,334,289 0.2478 0.00%
2006-02-20 0 0.300 0.300 - 0.300 0.300 16,000 4,800 0.3000 0.234 0.234 - 0.234 0.234 20,530 0.2338 0.00%
2006-02-17 0 0.300 - 0.300 - - 0 0 - 0.234 - 0.234 - - 0 - -6.25%
2006-02-16 0 0.320 - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2006-02-15 0 0.320 - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2006-02-14 0 0.320 - - 0.300 0.320 392,000 123,200 0.3143 0.249 - - 0.234 0.249 502,991 0.2449 6.67%
2006-02-13 0 0.300 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2006-02-10 0 0.300 - 0.300 - - 0 0 - 0.234 - 0.234 - - 0 - 0.00%
2006-02-09 0 0.300 - 0.300 - - 0 0 - 0.234 - 0.234 - - 0 - 0.00%
2006-02-08 0 0.300 0.300 - 0.280 0.295 240,000 67,800 0.2825 0.234 0.234 - 0.218 0.230 307,954 0.2202 0.00%
2006-02-07 0 0.300 - 0.330 - - 0 0 - 0.234 - 0.257 - - 0 - 0.00%
2006-02-06 0 0.300 - 0.350 - - 0 0 - 0.234 - 0.273 - - 0 - 0.00%
2006-02-03 0 0.300 - 0.350 - - 0 0 - 0.234 - 0.273 - - 0 - 0.00%
2006-02-02 0 0.300 - 0.350 - - 0 0 - 0.234 - 0.273 - - 0 - 0.00%
2006-02-01 0 0.300 - 0.340 - - 0 0 - 0.234 - 0.265 - - 0 - 0.00%
2006-01-27 0 0.300 - 0.320 - - 0 0 - 0.234 - 0.249 - - 0 - 0.00%
2006-01-26 0 0.300 - 0.320 - - 0 0 - 0.234 - 0.249 - - 0 - 0.00%
2006-01-25 0 0.300 - 0.320 - - 0 0 - 0.234 - 0.249 - - 0 - 0.00%
2006-01-24 0 0.300 - 0.320 - - 0 0 - 0.234 - 0.249 - - 0 - 0.00%
2006-01-23 0 0.300 - 0.320 - - 0 0 - 0.234 - 0.249 - - 0 - 0.00%
2006-01-20 0 0.300 0.240 0.320 - - 0 0 - 0.234 0.187 0.249 - - 0 - 0.00%
2006-01-19 0 0.300 0.240 0.310 - - 0 0 - 0.234 0.187 0.242 - - 0 - 0.00%
2006-01-18 0 0.300 0.240 0.310 - - 0 0 - 0.234 0.187 0.242 - - 0 - 0.00%
2006-01-17 0 0.300 0.240 0.310 - - 0 0 - 0.234 0.187 0.242 - - 0 - 0.00%
2006-01-16 0 0.300 0.240 0.320 - - 0 0 - 0.234 0.187 0.249 - - 0 - 0.00%
2006-01-13 0 0.300 0.240 0.320 - - 0 0 - 0.234 0.187 0.249 - - 0 - 0.00%
2006-01-12 0 0.300 0.240 0.340 - - 0 0 - 0.234 0.187 0.265 - - 0 - 0.00%
2006-01-11 0 0.300 0.240 0.340 - - 0 0 - 0.234 0.187 0.265 - - 0 - 0.00%
2006-01-10 0 0.300 0.240 0.320 - - 0 0 - 0.234 0.187 0.249 - - 0 - 0.00%
2006-01-09 0 0.300 0.240 0.350 - - 0 0 - 0.234 0.187 0.273 - - 0 - 0.00%
2006-01-06 0 0.300 0.240 0.350 - - 0 0 - 0.234 0.187 0.273 - - 0 - 0.00%
2006-01-05 0 0.300 0.250 0.350 - - 0 0 - 0.234 0.195 0.273 - - 0 - 0.00%
2006-01-04 0 0.300 0.250 0.350 - - 0 0 - 0.234 0.195 0.273 - - 0 - 0.00%
2006-01-03 0 0.300 0.240 0.350 - - 0 0 - 0.234 0.187 0.273 - - 0 - 0.00%
2005-12-30 0 0.300 0.240 0.340 - - 0 0 - 0.234 0.187 0.265 - - 0 - 0.00%
2005-12-29 0 0.300 0.240 0.340 - - 0 0 - 0.234 0.187 0.265 - - 0 - 0.00%
2005-12-28 0 0.300 0.240 0.335 - - 0 0 - 0.234 0.187 0.261 - - 0 - 0.00%
2005-12-23 0 0.300 0.240 0.335 - - 0 0 - 0.234 0.187 0.261 - - 0 - 0.00%
2005-12-22 0 0.300 0.250 0.340 - - 0 0 - 0.234 0.195 0.265 - - 0 - 0.00%
2005-12-21 0 0.300 0.300 0.320 0.280 0.280 32,000 8,960 0.2800 0.234 0.234 0.249 0.218 0.218 41,061 0.2182 20.00%
2005-12-20 0 0.250 0.230 0.320 0.250 0.300 80,000 22,000 0.2750 0.195 0.179 0.249 0.195 0.234 102,651 0.2143 -29.58%
2005-12-19 0 0.355 0.300 0.355 - - 0 0 - 0.277 0.234 0.277 - - 0 - 0.00%
2005-12-16 0 0.355 - 0.355 0.355 0.355 72,000 25,560 0.3550 0.277 - 0.277 0.277 0.277 92,386 0.2767 2.90%
2005-12-15 0 0.345 - 0.360 0.345 0.345 400,000 138,000 0.3450 0.269 - 0.281 0.269 0.269 513,256 0.2689 0.00%
2005-12-14 0 0.345 - 0.345 - - 0 0 - 0.269 - 0.269 - - 0 - 0.00%
2005-12-13 0 0.345 - 0.345 - - 0 0 - 0.269 - 0.269 - - 0 - 0.00%
2005-12-12 0 0.345 0.300 0.345 - - 0 0 - 0.269 0.234 0.269 - - 0 - -4.17%
2005-12-09 0 0.360 0.360 - - - 0 0 - 0.281 0.281 - - - 0 - 4.35%
2005-12-08 0 0.345 0.300 - - - 0 0 - 0.269 0.234 - - - 0 - 0.00%
2005-12-07 0 0.345 - 0.345 - - 0 0 - 0.269 - 0.269 - - 0 - 0.00%
2005-12-06 0 0.345 - 0.345 - - 0 0 - 0.269 - 0.269 - - 0 - 0.00%
2005-12-05 0 0.345 - 0.345 0.345 0.345 120,000 41,400 0.3450 0.269 - 0.269 0.269 0.269 153,977 0.2689 4.55%
2005-12-02 1 - - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2005-12-01 1 - - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2005-11-30 1 - - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2005-11-29 1 - - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2005-11-28 1 - - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2005-11-25 1 - - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2005-11-24 1 - - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2005-11-23 0 0.330 - 0.345 - - 0 0 - 0.257 - 0.269 - - 0 - 0.00%
2005-11-22 0 0.330 - 0.345 - - 0 0 - 0.257 - 0.269 - - 0 - 0.00%
2005-11-21 0 0.330 - 0.345 - - 0 0 - 0.257 - 0.269 - - 0 - 0.00%
2005-11-18 0 0.330 - 0.345 - - 0 0 - 0.257 - 0.269 - - 0 - 0.00%
2005-11-17 0 0.330 - 0.345 - - 0 0 - 0.257 - 0.269 - - 0 - 0.00%
2005-11-16 0 0.330 - 0.345 - - 0 0 - 0.257 - 0.269 - - 0 - 0.00%
2005-11-15 0 0.330 - 0.345 - - 0 0 - 0.257 - 0.269 - - 0 - 0.00%
2005-11-14 0 0.330 - 0.345 - - 0 0 - 0.257 - 0.269 - - 0 - 0.00%
2005-11-11 0 0.330 - 0.345 - - 0 0 - 0.257 - 0.269 - - 0 - 0.00%
2005-11-10 0 0.330 - 0.345 - - 0 0 - 0.257 - 0.269 - - 0 - 0.00%
2005-11-09 0 0.330 - 0.345 - - 0 0 - 0.257 - 0.269 - - 0 - 0.00%
2005-11-08 0 0.330 - 0.345 - - 0 0 - 0.257 - 0.269 - - 0 - 0.00%
2005-11-07 0 0.330 - 0.345 - - 0 0 - 0.257 - 0.269 - - 0 - 0.00%
2005-11-04 0 0.330 - 0.345 - - 0 0 - 0.257 - 0.269 - - 0 - 0.00%
2005-11-03 0 0.330 - 0.345 - - 0 0 - 0.257 - 0.269 - - 0 - 0.00%
2005-11-02 0 0.330 - 0.345 - - 0 0 - 0.257 - 0.269 - - 0 - 0.00%
2005-11-01 0 0.330 - 0.345 - - 0 0 - 0.257 - 0.269 - - 0 - 0.00%
2005-10-31 0 0.330 - 0.330 - - 0 0 - 0.257 - 0.257 - - 0 - 0.00%
2005-10-28 0 0.330 - 0.330 - - 0 0 - 0.257 - 0.257 - - 0 - -1.49%
2005-10-27 0 0.335 - 0.335 - - 0 0 - 0.261 - 0.261 - - 0 - -2.90%
2005-10-26 0 0.345 - 0.345 - - 0 0 - 0.269 - 0.269 - - 0 - 0.00%
2005-10-25 0 0.345 - 0.345 - - 0 0 - 0.269 - 0.269 - - 0 - 0.00%
2005-10-24 0 0.345 - 0.345 - - 0 0 - 0.269 - 0.269 - - 0 - 0.00%
2005-10-21 0 0.345 - 0.345 - - 0 0 - 0.269 - 0.269 - - 0 - 0.00%
2005-10-20 0 0.345 - 0.345 - - 0 0 - 0.269 - 0.269 - - 0 - 0.00%
2005-10-19 0 0.345 - 0.345 - - 0 0 - 0.269 - 0.269 - - 0 - 0.00%
2005-10-18 0 0.345 - 0.345 - - 0 0 - 0.269 - 0.269 - - 0 - 0.00%
2005-10-17 0 0.345 - 0.345 - - 0 0 - 0.269 - 0.269 - - 0 - 0.00%
2005-10-14 0 0.345 - 0.345 - - 0 0 - 0.269 - 0.269 - - 0 - 0.00%
2005-10-13 0 0.345 - 0.345 - - 0 0 - 0.269 - 0.269 - - 0 - 0.00%
2005-10-12 0 0.345 - 0.345 0.345 0.345 32,000 11,040 0.3450 0.269 - 0.269 0.269 0.269 41,061 0.2689 0.00%
2005-10-10 0 0.345 - 0.345 - - 0 0 - 0.269 - 0.269 - - 0 - 0.00%
2005-10-07 0 0.345 - 0.345 - - 0 0 - 0.269 - 0.269 - - 0 - 0.00%
2005-10-06 0 0.345 - 0.345 0.345 0.345 200,000 69,000 0.3450 0.269 - 0.269 0.269 0.269 256,628 0.2689 1.47%
2005-10-05 0 0.340 - 0.345 - - 0 0 - 0.265 - 0.269 - - 0 - 0.00%
2005-10-04 0 0.340 - 0.345 - - 0 0 - 0.265 - 0.269 - - 0 - 0.00%
2005-10-03 0 0.340 - 0.345 - - 0 0 - 0.265 - 0.269 - - 0 - 0.00%
2005-09-30 0 0.340 - 0.345 - - 0 0 - 0.265 - 0.269 - - 0 - 0.00%
2005-09-29 0 0.340 - 0.345 - - 0 0 - 0.265 - 0.269 - - 0 - 0.00%
2005-09-28 0 0.340 - 0.345 - - 0 0 - 0.265 - 0.269 - - 0 - 0.00%
2005-09-27 0 0.340 - 0.345 - - 0 0 - 0.265 - 0.269 - - 0 - 0.00%
2005-09-26 0 0.340 - 0.345 - - 0 0 - 0.265 - 0.269 - - 0 - 0.00%
2005-09-23 0 0.340 - 0.345 - - 0 0 - 0.265 - 0.269 - - 0 - 0.00%
2005-09-22 0 0.340 - 0.345 - - 0 0 - 0.265 - 0.269 - - 0 - 0.00%
2005-09-21 0 0.340 0.300 0.345 - - 0 0 - 0.265 0.234 0.269 - - 0 - 0.00%
2005-09-20 0 0.340 0.300 0.340 0.335 0.340 280,000 93,840 0.3351 0.265 0.234 0.265 0.261 0.265 359,279 0.2612 0.00%
2005-09-16 0 0.340 0.300 0.340 0.340 0.340 400,000 136,000 0.3400 0.265 0.234 0.265 0.265 0.265 513,256 0.2650 0.00%
2005-09-15 0 0.340 0.300 0.345 - - 0 0 - 0.265 0.234 0.269 - - 0 - 0.00%
2005-09-14 0 0.340 0.300 0.345 - - 0 0 - 0.265 0.234 0.269 - - 0 - 0.00%
2005-09-13 0 0.340 0.300 - 0.340 0.340 209,600 71,168 0.3395 0.265 0.234 - 0.265 0.265 268,946 0.2646 0.00%
2005-09-12 0 0.340 0.300 0.340 0.320 0.340 160,000 54,240 0.3390 0.265 0.234 0.265 0.249 0.265 205,303 0.2642 0.00%
2005-09-09 0 0.340 0.300 0.340 0.335 0.340 608,000 205,960 0.3388 0.265 0.234 0.265 0.261 0.265 780,150 0.2640 0.00%
2005-09-08 0 0.340 0.310 0.340 0.335 0.340 803,200 270,616 0.3369 0.265 0.242 0.265 0.261 0.265 1,030,619 0.2626 1.49%
2005-09-07 0 0.335 0.300 0.335 0.335 0.335 104,000 34,840 0.3350 0.261 0.234 0.261 0.261 0.261 133,447 0.2611 0.00%
2005-09-06 0 0.335 - 0.340 0.335 0.335 96,000 32,160 0.3350 0.261 - 0.265 0.261 0.261 123,182 0.2611 0.00%
2005-09-05 0 0.335 - 0.340 0.335 0.335 104,000 34,840 0.3350 0.261 - 0.265 0.261 0.261 133,447 0.2611 8.06%
2005-09-02 0 0.310 - 0.340 - - 0 0 - 0.242 - 0.265 - - 0 - 0.00%
2005-09-01 0 0.310 0.250 0.310 - - 0 0 - 0.242 0.195 0.242 - - 0 - -8.82%
2005-08-31 0 0.340 - 0.340 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2005-08-30 0 0.340 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-08-29 0 0.340 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-08-26 0 0.340 - 0.340 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2005-08-25 0 0.340 - 0.340 0.330 0.340 592,000 198,040 0.3345 0.265 - 0.265 0.257 0.265 759,619 0.2607 13.33%
2005-08-24 0 0.300 0.260 - - - 0 0 - 0.234 0.203 - - - 0 - 0.00%
2005-08-23 0 0.300 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2005-08-22 0 0.300 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2005-08-19 0 0.300 - 0.325 - - 0 0 - 0.234 - 0.253 - - 0 - 0.00%
2005-08-18 0 0.300 - 0.300 0.300 0.320 236,800 74,064 0.3128 0.234 - 0.234 0.234 0.249 303,848 0.2438 0.00%
2005-08-17 0 0.300 - 0.300 0.295 0.320 928,000 286,280 0.3085 0.234 - 0.234 0.230 0.249 1,190,755 0.2404 3.45%
2005-08-16 0 0.290 0.245 0.270 0.265 0.290 424,000 115,120 0.2715 0.226 0.191 0.210 0.207 0.226 544,052 0.2116 11.54%
2005-08-15 0 0.260 0.230 - 0.240 0.270 192,000 49,760 0.2592 0.203 0.179 - 0.187 0.210 246,363 0.2020 13.04%
2005-08-12 0 0.230 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2005-08-11 0 0.230 - - 0.230 0.230 32,000 7,360 0.2300 0.179 - - 0.179 0.179 41,061 0.1792 -8.00%
2005-08-10 0 0.250 - 0.250 - - 0 0 - 0.195 - 0.195 - - 0 - -10.71%
2005-08-09 0 0.280 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2005-08-08 0 0.280 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2005-08-05 0 0.280 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2005-08-04 0 0.280 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2005-08-03 0 0.280 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2005-08-02 0 0.280 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2005-08-01 0 0.280 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2005-07-29 0 0.280 - - - - 0 0 - 0.218 - - - - 0 - -0.00%
2005-07-28 0 0.028 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2005-07-27 0 0.028 - 0.033 - - 0 0 - 0.218 - 0.257 - - 0 - 0.00%
2005-07-26 0 0.028 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2005-07-25 0 0.028 - 0.033 - - 0 0 - 0.218 - 0.257 - - 0 - 0.00%
2005-07-22 0 0.028 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2005-07-21 0 0.028 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2005-07-20 0 0.028 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2005-07-19 0 0.028 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2005-07-18 0 0.028 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2005-07-15 0 0.028 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2005-07-14 0 0.028 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2005-07-13 0 0.028 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2005-07-12 0 0.028 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2005-07-11 0 0.028 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2005-07-08 0 0.028 - 0.028 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2005-07-07 0 0.028 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2005-07-06 0 0.028 - 0.028 - - 1,248,000 34,944 0.0280 0.218 - 0.218 - - 160,136 0.2182 0.00%
2005-07-05 0 0.028 - 0.028 - - 0 0 - 0.218 - 0.218 - - 0 - -17.65%
2005-07-04 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-06-30 0 0.034 0.010 0.034 - - 0 0 - 0.265 0.078 0.265 - - 0 - 0.00%
2005-06-29 0 0.034 - 0.034 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2005-06-28 0 0.034 - 0.034 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2005-06-27 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-06-24 0 0.034 - 0.034 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2005-06-23 0 0.034 - 0.034 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2005-06-22 0 0.034 - 0.034 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2005-06-21 0 0.034 - 0.034 0.034 0.034 40,000 1,360 0.0340 0.265 - 0.265 0.265 0.265 5,133 0.2650 13.33%
2005-06-20 0 0.030 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2005-06-17 0 0.030 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2005-06-16 0 0.030 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2005-06-15 0 0.030 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2005-06-14 0 0.030 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2005-06-13 0 0.030 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2005-06-10 0 0.030 0.010 - - - 0 0 - 0.234 0.078 - - - 0 - 0.00%
2005-06-09 0 0.030 0.010 - - - 0 0 - 0.234 0.078 - - - 0 - 0.00%
2005-06-08 0 0.030 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2005-06-07 0 0.030 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2005-06-06 0 0.030 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2005-06-03 0 0.030 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2005-06-02 0 0.030 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2005-06-01 0 0.030 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2005-05-31 0 0.030 0.010 0.033 - - 0 0 - 0.234 0.078 0.257 - - 0 - 0.00%
2005-05-30 0 0.030 0.010 0.035 - - 0 0 - 0.234 0.078 0.273 - - 0 - 0.00%
2005-05-27 0 0.030 - 0.035 - - 0 0 - 0.234 - 0.273 - - 0 - 0.00%
2005-05-26 0 0.030 - 0.035 - - 0 0 - 0.234 - 0.273 - - 0 - 0.00%
2005-05-25 0 0.030 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2005-05-24 0 0.030 0.010 0.033 - - 0 0 - 0.234 0.078 0.257 - - 0 - 0.00%
2005-05-23 0 0.030 0.012 - - - 0 0 - 0.234 0.094 - - - 0 - 0.00%
2005-05-20 0 0.030 0.010 - - - 0 0 - 0.234 0.078 - - - 0 - 0.00%
2005-05-19 0 0.030 0.010 - - - 0 0 - 0.234 0.078 - - - 0 - 0.00%
2005-05-18 0 0.030 0.010 0.030 - - 0 0 - 0.234 0.078 0.234 - - 0 - 0.00%
2005-05-17 0 0.030 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2005-05-13 0 0.030 0.025 - - - 0 0 - 0.234 0.195 - - - 0 - 0.00%
2005-05-12 0 0.030 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2005-05-11 0 0.030 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2005-05-10 0 0.030 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2005-05-09 0 0.030 0.010 - - - 0 0 - 0.234 0.078 - - - 0 - 0.00%
2005-05-06 0 0.030 0.018 - - - 0 0 - 0.234 0.140 - - - 0 - 0.00%
2005-05-05 0 0.030 0.010 - - - 0 0 - 0.234 0.078 - - - 0 - 0.00%
2005-05-04 0 0.030 0.010 - - - 0 0 - 0.234 0.078 - - - 0 - 0.00%
2005-05-03 0 0.030 0.010 - - - 0 0 - 0.234 0.078 - - - 0 - 0.00%
2005-04-29 0 0.030 0.010 - - - 0 0 - 0.234 0.078 - - - 0 - 0.00%
2005-04-28 0 0.030 0.010 - - - 0 0 - 0.234 0.078 - - - 0 - 0.00%
2005-04-27 0 0.030 0.010 - - - 0 0 - 0.234 0.078 - - - 0 - 0.00%
2005-04-26 0 0.030 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2005-04-25 0 0.030 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2005-04-22 0 0.030 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2005-04-21 0 0.030 0.015 - - - 0 0 - 0.234 0.117 - - - 0 - 0.00%
2005-04-20 0 0.030 0.015 - - - 0 0 - 0.234 0.117 - - - 0 - 0.00%
2005-04-19 0 0.030 0.015 - - - 0 0 - 0.234 0.117 - - - 0 - 0.00%
2005-04-18 0 0.030 0.015 - - - 0 0 - 0.234 0.117 - - - 0 - 0.00%
2005-04-15 0 0.030 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2005-04-14 0 0.030 - 0.033 - - 0 0 - 0.234 - 0.257 - - 0 - 0.00%
2005-04-13 0 0.030 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2005-04-12 0 0.030 0.010 - - - 0 0 - 0.234 0.078 - - - 0 - 0.00%
2005-04-11 0 0.030 - 0.030 0.030 0.030 8,000 240 0.0300 0.234 - 0.234 0.234 0.234 1,027 0.2338 11.11%
2005-04-08 0 0.027 0.020 0.035 - - 0 0 - 0.210 0.156 0.273 - - 0 - 0.00%
2005-04-07 0 0.027 0.026 0.035 0.027 0.029 1,200,000 32,800 0.0273 0.210 0.203 0.273 0.210 0.226 153,977 0.2130 -6.90%
2005-04-06 0 0.029 0.025 - - - 0 0 - 0.226 0.195 - - - 0 - 0.00%
2005-04-04 0 0.029 0.025 - - - 0 0 - 0.226 0.195 - - - 0 - 0.00%
2005-04-01 0 0.029 0.029 - 0.029 0.029 160,000 4,640 0.0290 0.226 0.226 - 0.226 0.226 20,530 0.2260 -9.38%
2005-03-31 0 0.032 0.030 0.032 - - 0 0 - 0.249 0.234 0.249 - - 0 - -5.88%
2005-03-30 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-03-29 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-03-24 0 0.034 0.030 - - - 0 0 - 0.265 0.234 - - - 0 - 0.00%
2005-03-23 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-03-22 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-03-21 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-03-18 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-03-17 0 0.034 - 0.041 - - 0 0 - 0.265 - 0.320 - - 0 - 0.00%
2005-03-16 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-03-15 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-03-14 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-03-11 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-03-10 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-03-09 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-03-08 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-03-07 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-03-04 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-03-03 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-03-02 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-03-01 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-02-28 0 0.034 0.010 - - - 0 0 - 0.265 0.078 - - - 0 - 0.00%
2005-02-25 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-02-24 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-02-23 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-02-22 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-02-21 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-02-18 0 0.034 0.010 - - - 0 0 - 0.265 0.078 - - - 0 - 0.00%
2005-02-17 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-02-16 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-02-15 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-02-14 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-02-08 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-02-07 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-02-04 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-02-03 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-02-02 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-02-01 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-01-31 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-01-28 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-01-27 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-01-26 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-01-25 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-01-24 0 0.034 - 0.039 - - 0 0 - 0.265 - 0.304 - - 0 - 0.00%
2005-01-21 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-01-20 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-01-19 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-01-18 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-01-17 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-01-14 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-01-13 0 0.034 - 0.038 - - 0 0 - 0.265 - 0.296 - - 0 - 0.00%
2005-01-12 0 0.034 - 0.034 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2005-01-11 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2005-01-10 0 0.034 - 0.034 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2005-01-07 0 0.034 0.026 0.034 - - 0 0 - 0.265 0.203 0.265 - - 0 - 0.00%
2005-01-06 0 0.034 - 0.034 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2005-01-05 0 0.034 - 0.034 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2005-01-04 0 0.034 - 0.035 - - 0 0 - 0.265 - 0.273 - - 0 - 0.00%
2005-01-03 0 0.034 - 0.036 - - 0 0 - 0.265 - 0.281 - - 0 - 0.00%
2004-12-31 0 0.034 - 0.034 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2004-12-30 0 0.034 - 0.034 0.034 0.038 1,008,000 34,304 0.0340 0.265 - 0.265 0.265 0.296 129,341 0.2652 0.00%
2004-12-29 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2004-12-28 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2004-12-24 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2004-12-23 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2004-12-22 0 0.034 - 0.038 - - 0 0 - 0.265 - 0.296 - - 0 - 0.00%
2004-12-21 0 0.034 - 0.034 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2004-12-20 0 0.034 - 0.034 - - 0 0 - 0.265 - 0.265 - - 0 - -29.17%
2004-12-17 0 0.048 - - - - 0 0 - 0.374 - - - - 0 - 0.00%
2004-12-16 0 0.048 - - - - 0 0 - 0.374 - - - - 0 - 0.00%
2004-12-15 0 0.048 - - - - 0 0 - 0.374 - - - - 0 - 0.00%
2004-12-14 0 0.048 - - - - 0 0 - 0.374 - - - - 0 - 0.00%
2004-12-13 0 0.048 - - - - 0 0 - 0.374 - - - - 0 - 0.00%
2004-12-10 0 0.048 - - - - 0 0 - 0.374 - - - - 0 - 0.00%
2004-12-09 0 0.048 - 0.048 - - 0 0 - 0.374 - 0.374 - - 0 - -11.11%
2004-12-08 0 0.054 - - - - 0 0 - 0.421 - - - - 0 - 0.00%
2004-12-07 0 0.054 - - - - 0 0 - 0.421 - - - - 0 - 0.00%
2004-12-06 0 0.054 - - - - 0 0 - 0.421 - - - - 0 - 0.00%
2004-12-03 0 0.054 - - - - 0 0 - 0.421 - - - - 0 - 0.00%
2004-12-02 0 0.054 - 0.060 - - 0 0 - 0.421 - 0.468 - - 0 - 0.00%
2004-12-01 0 0.054 - 0.054 - - 0 0 - 0.421 - 0.421 - - 0 - 0.00%
2004-11-30 0 0.054 - - - - 0 0 - 0.421 - - - - 0 - 0.00%
2004-11-29 0 0.054 - - - - 0 0 - 0.421 - - - - 0 - 0.00%
2004-11-26 0 0.054 - 0.054 - - 0 0 - 0.421 - 0.421 - - 0 - 0.00%
2004-11-25 0 0.054 - - - - 0 0 - 0.421 - - - - 0 - 0.00%
2004-11-24 0 0.054 - - - - 0 0 - 0.421 - - - - 0 - 0.00%
2004-11-23 0 0.054 - 0.054 - - 0 0 - 0.421 - 0.421 - - 0 - 0.00%
2004-11-22 0 0.054 - 0.054 - - 0 0 - 0.421 - 0.421 - - 0 - -6.90%
2004-11-19 1 - - - - - 0 0 - 0.452 - - - - 0 - 0.00%
2004-11-18 1 - - - - - 0 0 - 0.452 - - - - 0 - 0.00%
2004-11-17 0 0.058 - - - - 0 0 - 0.452 - - - - 0 - 0.00%
2004-11-16 0 0.058 - 0.066 - - 0 0 - 0.452 - 0.514 - - 0 - 0.00%
2004-11-15 0 0.058 0.056 - 0.056 0.058 992,000 56,192 0.0566 0.452 0.436 - 0.436 0.452 127,288 0.4415 7.41%
2004-11-12 0 0.054 - 0.054 0.048 0.054 320,000 15,840 0.0495 0.421 - 0.421 0.374 0.421 41,061 0.3858 3.85%
2004-11-11 0 0.052 0.052 0.057 0.046 0.052 3,656,000 181,304 0.0496 0.405 0.405 0.444 0.358 0.405 469,116 0.3865 6.12%
2004-11-10 0 0.049 0.046 0.057 0.047 0.049 928,000 44,672 0.0481 0.382 0.358 0.444 0.366 0.382 119,075 0.3752 6.52%
2004-11-09 0 0.046 - 0.046 0.043 0.046 1,320,000 57,280 0.0434 0.358 - 0.358 0.335 0.358 169,375 0.3382 6.98%
2004-11-08 0 0.043 - 0.044 - - 0 0 - 0.335 - 0.343 - - 0 - 0.00%
2004-11-05 0 0.043 - 0.044 0.043 0.043 688,000 29,584 0.0430 0.335 - 0.343 0.335 0.335 88,280 0.3351 2.38%
2004-11-04 0 0.042 - 0.043 - - 0 0 - 0.327 - 0.335 - - 0 - 0.00%
2004-11-03 0 0.042 - 0.042 0.042 0.042 960,000 40,320 0.0420 0.327 - 0.327 0.327 0.327 123,182 0.3273 10.53%
2004-11-02 0 0.038 - - - - 0 0 - 0.296 - - - - 0 - 0.00%
2004-11-01 0 0.038 - 0.040 - - 0 0 - 0.296 - 0.312 - - 0 - 0.00%
2004-10-29 0 0.038 - 0.038 - - 0 0 - 0.296 - 0.296 - - 0 - 0.00%
2004-10-28 0 0.038 - 0.038 0.040 0.042 576,000 23,440 0.0407 0.296 - 0.296 0.312 0.327 73,909 0.3171 -2.56%
2004-10-27 0 0.039 - 0.041 0.039 0.039 320,000 12,480 0.0390 0.304 - 0.320 0.304 0.304 41,061 0.3039 2.63%
2004-10-26 0 0.038 - 0.038 0.038 0.038 240,000 9,120 0.0380 0.296 - 0.296 0.296 0.296 30,795 0.2961 5.56%
2004-10-25 0 0.036 - 0.038 0.033 0.036 528,000 18,144 0.0344 0.281 - 0.296 0.257 0.281 67,750 0.2678 16.13%
2004-10-21 0 0.031 0.024 - 0.029 0.031 288,000 8,640 0.0300 0.242 0.187 - 0.226 0.242 36,954 0.2338 14.81%
2004-10-20 0 0.027 - - 0.025 0.027 120,000 3,120 0.0260 0.210 - - 0.195 0.210 15,398 0.2026 22.73%
2004-10-19 0 0.022 - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2004-10-18 0 0.022 0.020 - - - 0 0 - 0.171 0.156 - - - 0 - 0.00%
2004-10-15 0 0.022 - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2004-10-14 0 0.022 0.022 - 0.022 0.022 704,000 15,488 0.0220 0.171 0.171 - 0.171 0.171 90,333 0.1715 -4.35%
2004-10-13 0 0.023 0.021 - - - 0 0 - 0.179 0.164 - - - 0 - 0.00%
2004-10-12 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-10-11 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-10-08 0 0.023 0.020 - - - 0 0 - 0.179 0.156 - - - 0 - 0.00%
2004-10-07 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-10-06 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-10-05 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-10-04 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-09-30 0 0.023 0.020 - - - 0 0 - 0.179 0.156 - - - 0 - 0.00%
2004-09-28 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-09-27 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-09-24 0 0.023 0.021 - - - 0 0 - 0.179 0.164 - - - 0 - 0.00%
2004-09-23 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-09-22 0 0.023 - 0.028 - - 0 0 - 0.179 - 0.218 - - 0 - 0.00%
2004-09-21 0 0.023 0.021 0.028 - - 0 0 - 0.179 0.164 0.218 - - 0 - 0.00%
2004-09-20 0 0.023 - - 0.023 0.023 296,000 6,808 0.0230 0.179 - - 0.179 0.179 37,981 0.1792 15.00%
2004-09-17 0 0.020 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2004-09-16 0 0.020 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2004-09-15 0 0.020 - 0.028 - - 0 0 - 0.156 - 0.218 - - 0 - 0.00%
2004-09-14 0 0.020 - 0.028 - - 0 0 - 0.156 - 0.218 - - 0 - 0.00%
2004-09-13 0 0.020 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2004-09-10 0 0.020 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2004-09-09 0 0.020 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2004-09-08 0 0.020 0.015 - - - 0 0 - 0.156 0.117 - - - 0 - 0.00%
2004-09-07 0 0.020 0.015 - - - 0 0 - 0.156 0.117 - - - 0 - 0.00%
2004-09-06 0 0.020 0.015 - - - 0 0 - 0.156 0.117 - - - 0 - 0.00%
2004-09-03 0 0.020 0.015 - - - 0 0 - 0.156 0.117 - - - 0 - 0.00%
2004-09-02 0 0.020 0.014 - - - 0 0 - 0.156 0.109 - - - 0 - 0.00%
2004-09-01 0 0.020 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2004-08-31 0 0.020 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2004-08-30 0 0.020 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2004-08-27 0 0.020 0.020 - - - 0 0 - 0.156 0.156 - - - 0 - 11.11%
2004-08-26 0 0.018 0.015 - - - 0 0 - 0.140 0.117 - - - 0 - 0.00%
2004-08-25 0 0.018 0.018 - - - 0 0 - 0.140 0.140 - - - 0 - 5.88%
2004-08-24 0 0.017 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2004-08-23 0 0.017 0.017 - - - 0 0 - 0.132 0.132 - - - 0 - 6.25%
2004-08-20 0 0.016 0.016 0.023 - - 0 0 - 0.125 0.125 0.179 - - 0 - 6.67%
2004-08-19 0 0.015 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
2004-08-18 0 0.015 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
2004-08-17 0 0.015 0.012 - - - 0 0 - 0.117 0.094 - - - 0 - 0.00%
2004-08-16 0 0.015 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
2004-08-13 0 0.015 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
2004-08-12 0 0.015 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
2004-08-11 0 0.015 0.015 - 0.015 0.015 688,000 10,320 0.0150 0.117 0.117 - 0.117 0.117 88,280 0.1169 -16.67%
2004-08-10 0 0.018 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2004-08-09 0 0.018 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2004-08-06 0 0.018 0.018 - - - 0 0 - 0.140 0.140 - - - 0 - 0.00%
2004-08-05 0 0.018 0.018 - 0.018 0.018 160,000 2,880 0.0180 0.140 0.140 - 0.140 0.140 20,530 0.1403 0.00%
2004-08-04 0 0.018 0.018 0.026 - - 0 0 - 0.140 0.140 0.203 - - 0 - 0.00%
2004-08-03 0 0.018 0.017 0.025 0.018 0.025 3,960,000 74,080 0.0187 0.140 0.132 0.195 0.140 0.195 508,124 0.1458 -28.00%
2004-08-02 0 0.025 0.020 0.025 - - 0 0 - 0.195 0.156 0.195 - - 0 - 0.00%
2004-07-30 0 0.025 - 0.025 - - 0 0 - 0.195 - 0.195 - - 0 - 0.00%
2004-07-29 0 0.025 - 0.025 0.025 0.025 16,000 400 0.0250 0.195 - 0.195 0.195 0.195 2,053 0.1948 8.70%
2004-07-28 0 0.023 - 0.025 - - 0 0 - 0.179 - 0.195 - - 0 - 0.00%
2004-07-27 0 0.023 - 0.025 - - 0 0 - 0.179 - 0.195 - - 0 - 0.00%
2004-07-26 0 0.023 - 0.025 - - 0 0 - 0.179 - 0.195 - - 0 - 0.00%
2004-07-23 0 0.023 - 0.025 - - 0 0 - 0.179 - 0.195 - - 0 - 0.00%
2004-07-22 0 0.023 - 0.025 - - 0 0 - 0.179 - 0.195 - - 0 - 0.00%
2004-07-21 0 0.023 - 0.025 - - 0 0 - 0.179 - 0.195 - - 0 - 0.00%
2004-07-20 0 0.023 - 0.025 - - 0 0 - 0.179 - 0.195 - - 0 - 0.00%
2004-07-19 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-07-16 0 0.023 0.015 0.025 - - 0 0 - 0.179 0.117 0.195 - - 0 - 0.00%
2004-07-15 0 0.023 0.015 0.025 - - 0 0 - 0.179 0.117 0.195 - - 0 - 0.00%
2004-07-14 0 0.023 - 0.025 - - 0 0 - 0.179 - 0.195 - - 0 - 0.00%
2004-07-13 0 0.023 - 0.025 - - 0 0 - 0.179 - 0.195 - - 0 - 0.00%
2004-07-12 0 0.023 - 0.025 - - 0 0 - 0.179 - 0.195 - - 0 - 0.00%
2004-07-09 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-07-08 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-07-07 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-07-06 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-07-05 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-07-02 0 0.023 - 0.025 - - 0 0 - 0.179 - 0.195 - - 0 - 0.00%
2004-06-30 0 0.023 - 0.025 - - 0 0 - 0.179 - 0.195 - - 0 - 0.00%
2004-06-29 0 0.023 - 0.025 - - 0 0 - 0.179 - 0.195 - - 0 - 0.00%
2004-06-28 0 0.023 - 0.025 - - 0 0 - 0.179 - 0.195 - - 0 - 0.00%
2004-06-25 0 0.023 - 0.025 - - 0 0 - 0.179 - 0.195 - - 0 - 0.00%
2004-06-24 0 0.023 - 0.025 - - 0 0 - 0.179 - 0.195 - - 0 - 0.00%
2004-06-23 0 0.023 - 0.025 - - 0 0 - 0.179 - 0.195 - - 0 - 0.00%
2004-06-21 0 0.023 - 0.025 - - 0 0 - 0.179 - 0.195 - - 0 - 0.00%
2004-06-18 0 0.023 - 0.025 - - 0 0 - 0.179 - 0.195 - - 0 - 0.00%
2004-06-17 0 0.023 - 0.025 - - 0 0 - 0.179 - 0.195 - - 0 - 0.00%
2004-06-16 0 0.023 - 0.025 - - 0 0 - 0.179 - 0.195 - - 0 - 0.00%
2004-06-15 0 0.023 - 0.025 - - 0 0 - 0.179 - 0.195 - - 0 - 0.00%
2004-06-14 0 0.023 - 0.025 - - 0 0 - 0.179 - 0.195 - - 0 - 0.00%
2004-06-11 0 0.023 - 0.025 - - 0 0 - 0.179 - 0.195 - - 0 - 0.00%
2004-06-10 0 0.023 - 0.025 - - 0 0 - 0.179 - 0.195 - - 0 - 0.00%
2004-06-09 0 0.023 - 0.025 - - 0 0 - 0.179 - 0.195 - - 0 - 0.00%
2004-06-08 0 0.023 - 0.025 - - 0 0 - 0.179 - 0.195 - - 0 - 0.00%
2004-06-07 0 0.023 - 0.025 - - 0 0 - 0.179 - 0.195 - - 0 - 0.00%
2004-06-04 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-06-03 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-06-02 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-06-01 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-05-31 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-05-28 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-05-27 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-05-25 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-05-24 0 0.023 0.013 - - - 0 0 - 0.179 0.101 - - - 0 - 0.00%
2004-05-21 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-05-20 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-05-19 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-05-18 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-05-17 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-05-14 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-05-13 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-05-12 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-05-11 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-05-10 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-05-07 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-05-06 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-05-05 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-05-04 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-05-03 0 0.023 0.013 - - - 0 0 - 0.179 0.101 - - - 0 - 0.00%
2004-04-30 0 0.023 0.013 - - - 0 0 - 0.179 0.101 - - - 0 - 0.00%
2004-04-29 0 0.023 0.014 - - - 0 0 - 0.179 0.109 - - - 0 - 0.00%
2004-04-28 0 0.023 0.014 - - - 0 0 - 0.179 0.109 - - - 0 - 0.00%
2004-04-27 0 0.023 0.014 - - - 0 0 - 0.179 0.109 - - - 0 - 0.00%
2004-04-26 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-04-23 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-04-22 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-04-21 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-04-20 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-04-19 0 0.023 0.015 - 0.023 0.023 152,000 3,496 0.0230 0.179 0.117 - 0.179 0.179 19,504 0.1792 -4.17%
2004-04-16 0 0.024 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
2004-04-15 0 0.024 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
2004-04-14 0 0.024 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
2004-04-13 0 0.024 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
2004-04-08 0 0.024 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
2004-04-07 0 0.024 0.016 - - - 0 0 - 0.187 0.125 - - - 0 - 0.00%
2004-04-06 0 0.024 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
2004-04-02 0 0.024 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
2004-04-01 0 0.024 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
2004-03-31 0 0.024 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
2004-03-30 0 0.024 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
2004-03-29 0 0.024 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
2004-03-26 0 0.024 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
2004-03-25 0 0.024 - 0.032 - - 472,000 11,328 0.0240 0.187 - 0.249 - - 60,564 0.1870 0.00%
2004-03-24 0 0.024 0.018 - - - 0 0 - 0.187 0.140 - - - 0 - 0.00%
2004-03-23 0 0.024 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
2004-03-22 0 0.024 0.023 - - - 0 0 - 0.187 0.179 - - - 0 - 0.00%
2004-03-19 0 0.024 0.023 - - - 0 0 - 0.187 0.179 - - - 0 - 0.00%
2004-03-18 0 0.024 0.023 0.032 - - 0 0 - 0.187 0.179 0.249 - - 0 - 0.00%
2004-03-17 0 0.024 0.022 0.032 - - 0 0 - 0.187 0.171 0.249 - - 0 - 0.00%
2004-03-16 0 0.024 0.021 - - - 0 0 - 0.187 0.164 - - - 0 - 0.00%
2004-03-15 0 0.024 0.022 - - - 0 0 - 0.187 0.171 - - - 0 - 0.00%
2004-03-12 0 0.024 0.022 - - - 0 0 - 0.187 0.171 - - - 0 - 0.00%
2004-03-11 0 0.024 0.023 - - - 0 0 - 0.187 0.179 - - - 0 - 0.00%
2004-03-10 0 0.024 0.021 - - - 0 0 - 0.187 0.164 - - - 0 - 0.00%
2004-03-09 0 0.024 0.018 - - - 0 0 - 0.187 0.140 - - - 0 - 0.00%
2004-03-08 0 0.024 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
2004-03-05 0 0.024 0.018 - - - 0 0 - 0.187 0.140 - - - 0 - 0.00%
2004-03-04 0 0.024 0.018 - - - 0 0 - 0.187 0.140 - - - 0 - 0.00%
2004-03-03 0 0.024 0.016 - - - 0 0 - 0.187 0.125 - - - 0 - 0.00%
2004-03-02 0 0.024 0.024 - - - 0 0 - 0.187 0.187 - - - 0 - 0.00%
2004-03-01 0 0.024 0.024 - - - 0 0 - 0.187 0.187 - - - 0 - 4.35%
2004-02-27 0 0.023 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-02-26 1 - - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-02-25 1 - - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-02-24 1 - - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-02-23 1 - - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-02-20 1 - - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-02-19 1 - - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2004-02-18 0 0.023 0.023 - 0.022 0.022 8,000 176 0.0220 0.179 0.179 - 0.171 0.171 1,027 0.1715 -20.69%
2004-02-17 0 0.029 0.029 - - - 0 0 - 0.226 0.226 - - - 0 - 0.00%
2004-02-16 0 0.029 0.026 - - - 0 0 - 0.226 0.203 - - - 0 - 0.00%
2004-02-13 0 0.029 0.029 - 0.028 0.028 384,000 10,752 0.0280 0.226 0.226 - 0.218 0.218 49,273 0.2182 -17.14%
2004-02-12 0 0.035 0.030 - - - 0 0 - 0.273 0.234 - - - 0 - 0.00%
2004-02-11 0 0.035 0.028 - - - 0 0 - 0.273 0.218 - - - 0 - 0.00%
2004-02-10 0 0.035 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
2004-02-09 0 0.035 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
2004-02-06 0 0.035 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
2004-02-05 0 0.035 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
2004-02-04 0 0.035 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
2004-02-03 0 0.035 0.029 - - - 0 0 - 0.273 0.226 - - - 0 - 0.00%
2004-02-02 0 0.035 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
2004-01-30 0 0.035 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
2004-01-29 0 0.035 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
2004-01-28 0 0.035 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
2004-01-27 0 0.035 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
2004-01-26 0 0.035 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
2004-01-21 0 0.035 0.028 - - - 0 0 - 0.273 0.218 - - - 0 - 0.00%
2004-01-20 0 0.035 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
2004-01-19 0 0.035 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
2004-01-16 0 0.035 0.028 - - - 0 0 - 0.273 0.218 - - - 0 - 0.00%
2004-01-15 0 0.035 - 0.035 0.035 0.035 296,000 10,360 0.0350 0.273 - 0.273 0.273 0.273 37,981 0.2728 -7.89%
2004-01-14 0 0.038 0.030 - - - 0 0 - 0.296 0.234 - - - 0 - 0.00%
2004-01-13 0 0.038 - - - - 0 0 - 0.296 - - - - 0 - 0.00%
2004-01-12 0 0.038 - - - - 0 0 - 0.296 - - - - 0 - 0.00%
2004-01-09 0 0.038 - - - - 0 0 - 0.296 - - - - 0 - 0.00%
2004-01-08 0 0.038 - - - - 0 0 - 0.296 - - - - 0 - 0.00%
2004-01-07 0 0.038 - - - - 0 0 - 0.296 - - - - 0 - 0.00%
2004-01-06 0 0.038 0.030 - - - 0 0 - 0.296 0.234 - - - 0 - 0.00%
2004-01-05 0 0.038 0.031 0.051 0.038 0.038 400,000 15,200 0.0380 0.296 0.242 0.397 0.296 0.296 51,326 0.2961 -7.32%
2004-01-02 0 0.041 0.040 0.050 0.035 0.045 1,648,000 70,560 0.0428 0.320 0.312 0.390 0.273 0.351 211,462 0.3337 2.50%
2003-12-31 0 0.040 0.032 0.040 0.040 0.040 80,000 3,200 0.0400 0.312 0.249 0.312 0.312 0.312 10,265 0.3117 -18.37%
2003-12-30 0 0.049 - 0.050 0.049 0.050 1,000,000 49,240 0.0492 0.382 - 0.390 0.382 0.390 128,314 0.3837 0.00%
2003-12-29 0 0.049 0.039 0.049 0.048 0.049 280,000 13,600 0.0486 0.382 0.304 0.382 0.374 0.382 35,928 0.3785 4.26%
2003-12-24 0 0.047 0.041 0.047 0.045 0.048 440,000 20,760 0.0472 0.366 0.320 0.366 0.351 0.374 56,458 0.3677 4.44%
2003-12-23 0 0.045 - - - - 0 0 - 0.351 - - - - 0 - 0.00%
2003-12-22 0 0.045 - - - - 0 0 - 0.351 - - - - 0 - 0.00%
2003-12-19 0 0.045 - - - - 0 0 - 0.351 - - - - 0 - 0.00%
2003-12-18 0 0.045 - - - - 0 0 - 0.351 - - - - 0 - 0.00%
2003-12-17 0 0.045 - - - - 0 0 - 0.351 - - - - 0 - 0.00%
2003-12-16 0 0.045 - - - - 0 0 - 0.351 - - - - 0 - 0.00%
2003-12-15 0 0.045 - - - - 0 0 - 0.351 - - - - 0 - 0.00%
2003-12-12 0 0.045 - - - - 0 0 - 0.351 - - - - 0 - 0.00%
2003-12-11 0 0.045 - - - - 0 0 - 0.351 - - - - 0 - 0.00%
2003-12-10 0 0.045 - 0.050 0.045 0.045 40,000 1,800 0.0450 0.351 - 0.390 0.351 0.351 5,133 0.3507 -10.00%
2003-12-09 0 0.050 - 0.050 - - 0 0 - 0.390 - 0.390 - - 0 - -3.85%
2003-12-08 0 0.052 - 0.060 - - 0 0 - 0.405 - 0.468 - - 0 - 0.00%
2003-12-05 0 0.052 - 0.055 - - 0 0 - 0.405 - 0.429 - - 0 - 0.00%
2003-12-04 0 0.052 - 0.060 - - 0 0 - 0.405 - 0.468 - - 0 - 0.00%
2003-12-03 0 0.052 - - - - 1,000,000 52,000 0.0520 0.405 - - - - 128,314 0.4053 0.00%
2003-12-02 0 0.052 - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2003-12-01 0 0.052 - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2003-11-28 0 0.052 - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2003-11-27 0 0.052 - 0.055 - - 0 0 - 0.405 - 0.429 - - 0 - 0.00%
2003-11-26 0 0.052 - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2003-11-25 0 0.052 - 0.060 - - 0 0 - 0.405 - 0.468 - - 0 - 0.00%
2003-11-24 0 0.052 - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2003-11-21 0 0.052 - 0.052 - - 0 0 - 0.405 - 0.405 - - 0 - 0.00%
2003-11-20 0 0.052 - 0.058 - - 0 0 - 0.405 - 0.452 - - 0 - 0.00%
2003-11-19 0 0.052 - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2003-11-18 0 0.052 - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2003-11-17 0 0.052 - 0.060 - - 0 0 - 0.405 - 0.468 - - 0 - 0.00%
2003-11-14 0 0.052 - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2003-11-13 0 0.052 - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2003-11-12 0 0.052 0.020 - - - 0 0 - 0.405 0.156 - - - 0 - 0.00%
2003-11-11 0 0.052 0.020 - - - 0 0 - 0.405 0.156 - - - 0 - 0.00%
2003-11-10 0 0.052 - 0.058 - - 0 0 - 0.405 - 0.452 - - 0 - 0.00%
2003-11-07 0 0.052 - 0.058 - - 0 0 - 0.405 - 0.452 - - 0 - 0.00%
2003-11-06 0 0.052 - 0.056 - - 0 0 - 0.405 - 0.436 - - 0 - 0.00%
2003-11-05 0 0.052 - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2003-11-04 0 0.052 - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2003-11-03 0 0.052 - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2003-10-31 0 0.052 0.020 - - - 0 0 - 0.405 0.156 - - - 0 - 0.00%
2003-10-30 0 0.052 - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2003-10-29 0 0.052 - 0.060 0.052 0.052 80,000 4,160 0.0520 0.405 - 0.468 0.405 0.405 10,265 0.4053 0.00%
2003-10-28 0 0.052 - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2003-10-27 0 0.052 - - 0.052 0.052 8,000 416 0.0520 0.405 - - 0.405 0.405 1,027 0.4053 0.00%
2003-10-24 0 0.052 - 0.070 - - 0 0 - 0.405 - 0.546 - - 0 - 0.00%
2003-10-23 0 0.052 - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2003-10-22 0 0.052 - 0.060 - - 0 0 - 0.405 - 0.468 - - 0 - 0.00%
2003-10-21 0 0.052 - 0.058 0.052 0.052 144,000 7,488 0.0520 0.405 - 0.452 0.405 0.405 18,477 0.4053 -10.34%
2003-10-20 0 0.058 0.052 0.058 0.058 0.058 320,000 18,560 0.0580 0.452 0.405 0.452 0.452 0.452 41,061 0.4520 0.00%
2003-10-17 0 0.058 - 0.058 - - 0 0 - 0.452 - 0.452 - - 0 - -3.33%
2003-10-16 0 0.060 0.052 0.060 - - 0 0 - 0.468 0.405 0.468 - - 0 - -3.23%
2003-10-15 0 0.062 - 0.062 - - 0 0 - 0.483 - 0.483 - - 0 - -3.13%
2003-10-14 0 0.064 - 0.064 - - 0 0 - 0.499 - 0.499 - - 0 - 0.00%
2003-10-13 0 0.064 - 0.072 - - 0 0 - 0.499 - 0.561 - - 0 - 0.00%
2003-10-10 0 0.064 0.056 - - - 0 0 - 0.499 0.436 - - - 0 - 0.00%
2003-10-09 0 0.064 - 0.064 - - 0 0 - 0.499 - 0.499 - - 0 - 0.00%
2003-10-08 0 0.064 - 0.064 - - 0 0 - 0.499 - 0.499 - - 0 - 0.00%
2003-10-07 0 0.064 0.052 0.065 0.064 0.064 88,000 5,632 0.0640 0.499 0.405 0.507 0.499 0.499 11,292 0.4988 12.28%
2003-10-06 0 0.057 0.052 - - - 0 0 - 0.444 0.405 - - - 0 - 0.00%
2003-10-03 0 0.057 0.050 0.070 0.057 0.065 16,000 976 0.0610 0.444 0.390 0.546 0.444 0.507 2,053 0.4754 -21.92%
2003-10-02 0 0.073 0.060 0.075 - - 0 0 - 0.569 0.468 0.585 - - 0 - 0.00%
2003-09-30 0 0.073 0.057 - 0.073 0.073 8,000 584 0.0730 0.569 0.444 - 0.569 0.569 1,027 0.5689 12.31%
2003-09-29 0 0.065 0.057 0.073 - - 0 0 - 0.507 0.444 0.569 - - 0 - 0.00%
2003-09-26 0 0.065 0.061 0.065 0.065 0.072 1,040,000 67,656 0.0651 0.507 0.475 0.507 0.507 0.561 133,447 0.5070 -18.75%
2003-09-25 0 0.080 0.064 0.080 0.072 0.080 104,000 8,256 0.0794 0.623 0.499 0.623 0.561 0.623 13,345 0.6187 0.00%
2003-09-24 0 0.080 0.072 - - - 0 0 - 0.623 0.561 - - - 0 - 0.00%
2003-09-23 0 0.080 0.072 0.080 0.084 0.084 8,000 672 0.0840 0.623 0.561 0.623 0.655 0.655 1,027 0.6546 3.90%
2003-09-22 0 0.077 0.070 0.084 - - 96,000,000 4,992,000 0.0520 0.600 0.546 0.655 - - 12,318,150 0.4053 0.00%
2003-09-19 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2003-09-18 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2003-09-17 0 0.077 - 0.080 - - 0 0 - 0.600 - 0.623 - - 0 - 0.00%
2003-09-16 0 0.077 0.077 0.078 - - 0 0 - 0.600 0.600 0.608 - - 0 - 10.00%
2003-09-15 0 0.070 - 0.078 - - 0 0 - 0.546 - 0.608 - - 0 - 0.00%
2003-09-11 0 0.070 - 0.070 - - 0 0 - 0.546 - 0.546 - - 0 - 0.00%
2003-09-10 0 0.070 - 0.070 - - 10,600,000 720,800 0.0680 0.546 - 0.546 - - 1,360,129 0.5299 -4.11%
2003-09-09 0 0.073 - - - - 0 0 - 0.569 - - - - 0 - 0.00%
2003-09-08 0 0.073 - 0.080 - - 0 0 - 0.569 - 0.623 - - 0 - 0.00%
2003-09-05 0 0.073 - 0.074 - - 0 0 - 0.569 - 0.577 - - 0 - 0.00%
2003-09-04 0 0.073 0.073 0.075 0.073 0.073 1,000,000 74,200 0.0742 0.569 0.569 0.585 0.569 0.569 128,314 0.5783 -7.59%
2003-09-03 0 0.079 - 0.079 - - 0 0 - 0.616 - 0.616 - - 0 - 0.00%
2003-09-02 0 0.079 - 0.079 0.078 0.079 4,400,000 344,120 0.0782 0.616 - 0.616 0.608 0.616 564,582 0.6095 0.00%
2003-09-01 0 0.079 - 0.079 0.076 0.079 2,096,000 163,344 0.0779 0.616 - 0.616 0.592 0.616 268,946 0.6073 1.28%
2003-08-29 0 0.078 - 0.080 - - 0 0 - 0.608 - 0.623 - - 0 - 0.00%
2003-08-28 0 0.078 0.071 0.079 0.071 0.080 3,120,000 246,280 0.0789 0.608 0.553 0.616 0.553 0.623 400,340 0.6152 -1.27%
2003-08-27 0 0.079 0.071 0.080 0.071 0.080 6,096,000 477,784 0.0784 0.616 0.553 0.623 0.553 0.623 782,203 0.6108 -3.66%
2003-08-26 0 0.082 - 0.082 0.079 0.082 4,464,000 355,664 0.0797 0.639 - 0.639 0.616 0.639 572,794 0.6209 3.80%
2003-08-25 0 0.079 0.079 0.080 - - 0 0 - 0.616 0.616 0.623 - - 0 - 5.33%
2003-08-22 0 0.075 0.075 0.077 0.070 0.070 200,000 14,000 0.0700 0.585 0.585 0.600 0.546 0.546 25,663 0.5455 7.14%
2003-08-21 0 0.070 - 0.078 - - 0 0 - 0.546 - 0.608 - - 0 - 0.00%
2003-08-20 0 0.070 - 0.070 0.063 0.070 408,000 25,760 0.0631 0.546 - 0.546 0.491 0.546 52,352 0.4921 0.00%
2003-08-19 0 0.070 0.077 0.078 0.070 0.070 800,000 56,000 0.0700 0.546 0.600 0.608 0.546 0.546 102,651 0.5455 -6.67%
2003-08-18 0 0.075 - 0.080 0.070 0.080 2,600,000 194,000 0.0746 0.585 - 0.623 0.546 0.623 333,617 0.5815 7.14%
2003-08-15 0 0.070 - - - - 0 0 - 0.546 - - - - 0 - 0.00%
2003-08-14 0 0.070 - - - - 0 0 - 0.546 - - - - 0 - 0.00%
2003-08-13 0 0.070 - - - - 0 0 - 0.546 - - - - 0 - 0.00%
2003-08-12 0 0.070 - - - - 0 0 - 0.546 - - - - 0 - 0.00%
2003-08-11 0 0.070 - 0.078 - - 0 0 - 0.546 - 0.608 - - 0 - 0.00%
2003-08-08 0 0.070 0.076 - - - 0 0 - 0.546 0.592 - - - 0 - 0.00%
2003-08-07 0 0.070 - - - - 0 0 - 0.546 - - - - 0 - 0.00%
2003-08-06 0 0.070 - 0.074 0.070 0.070 192,000 13,440 0.0700 0.546 - 0.577 0.546 0.546 24,636 0.5455 -9.09%
2003-08-05 0 0.077 0.084 - - - 0 0 - 0.600 0.655 - - - 0 - 0.00%
2003-08-04 0 0.077 - - 0.077 0.077 8,000 616 0.0770 0.600 - - 0.600 0.600 1,027 0.6001 11.59%
2003-08-01 0 0.069 - 0.069 - - 0 0 - 0.538 - 0.538 - - 0 - -1.43%
2003-07-31 0 0.070 - 0.070 - - 0 0 - 0.546 - 0.546 - - 0 - 0.00%
2003-07-30 0 0.070 0.070 - - - 0 0 - 0.546 0.546 - - - 0 - 12.90%
2003-07-29 0 0.062 - 0.062 - - 0 0 - 0.483 - 0.483 - - 0 - -11.43%
2003-07-28 0 0.070 - 0.070 0.077 0.077 8,000 616 0.0770 0.546 - 0.546 0.600 0.600 1,027 0.6001 -9.09%
2003-07-25 0 0.077 - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2003-07-24 0 0.077 0.077 - - - 0 0 - 0.600 0.600 - - - 0 - 11.59%
2003-07-23 0 0.069 - - - - 0 0 - 0.538 - - - - 0 - 0.00%
2003-07-22 0 0.069 - 0.069 - - 0 0 - 0.538 - 0.538 - - 0 - 0.00%
2003-07-21 0 0.069 - 0.069 - - 0 0 - 0.538 - 0.538 - - 0 - 0.00%
2003-07-18 0 0.069 - 0.069 - - 0 0 - 0.538 - 0.538 - - 0 - 0.00%
2003-07-17 0 0.069 - 0.069 - - 0 0 - 0.538 - 0.538 - - 0 - 0.00%
2003-07-16 0 0.069 - 0.069 - - 0 0 - 0.538 - 0.538 - - 0 - 0.00%
2003-07-15 0 0.069 - 0.069 - - 0 0 - 0.538 - 0.538 - - 0 - 0.00%
2003-07-14 0 0.069 - 0.069 - - 0 0 - 0.538 - 0.538 - - 0 - 0.00%
2003-07-11 0 0.069 - 0.069 - - 0 0 - 0.538 - 0.538 - - 0 - 0.00%
2003-07-10 0 0.069 - 0.069 - - 0 0 - 0.538 - 0.538 - - 0 - 0.00%
2003-07-09 0 0.069 - 0.069 - - 0 0 - 0.538 - 0.538 - - 0 - -11.54%
2003-07-08 0 0.078 - 0.078 - - 0 0 - 0.608 - 0.608 - - 0 - 0.00%
2003-07-07 0 0.078 - 0.078 - - 0 0 - 0.608 - 0.608 - - 0 - 0.00%
2003-07-04 0 0.078 - 0.078 - - 0 0 - 0.608 - 0.608 - - 0 - 0.00%
2003-07-03 0 0.078 - 0.078 - - 0 0 - 0.608 - 0.608 - - 0 - 0.00%
2003-07-02 0 0.078 - 0.078 - - 0 0 - 0.608 - 0.608 - - 0 - 0.00%
2003-06-30 0 0.078 - 0.078 - - 0 0 - 0.608 - 0.608 - - 0 - 0.00%
2003-06-27 0 0.078 - 0.078 - - 0 0 - 0.608 - 0.608 - - 0 - -2.50%
2003-06-26 0 0.080 - 0.080 - - 0 0 - 0.623 - 0.623 - - 0 - 0.00%
2003-06-25 0 0.080 - 0.080 - - 0 0 - 0.623 - 0.623 - - 0 - 0.00%
2003-06-24 0 0.080 - 0.088 - - 0 0 - 0.623 - 0.686 - - 0 - 0.00%
2003-06-23 0 0.080 - 0.080 - - 0 0 - 0.623 - 0.623 - - 0 - -9.09%
2003-06-20 0 0.088 - 0.088 - - 0 0 - 0.686 - 0.686 - - 0 - 0.00%
2003-06-19 0 0.088 - 0.088 - - 0 0 - 0.686 - 0.686 - - 0 - 0.00%
2003-06-18 0 0.088 - 0.088 - - 0 0 - 0.686 - 0.686 - - 0 - 0.00%
2003-06-17 0 0.088 - 0.088 - - 0 0 - 0.686 - 0.686 - - 0 - -2.22%
2003-06-16 0 0.090 - 0.090 - - 0 0 - 0.701 - 0.701 - - 0 - 0.00%
2003-06-13 0 0.090 - 0.090 - - 0 0 - 0.701 - 0.701 - - 0 - -5.26%
2003-06-12 0 0.095 - 0.098 - - 320,000 29,760 0.0930 0.740 - 0.764 - - 41,061 0.7248 0.00%
2003-06-11 0 0.095 0.095 - - - 0 0 - 0.740 0.740 - - - 0 - 7.95%
2003-06-10 0 0.088 - 0.090 - - 0 0 - 0.686 - 0.701 - - 0 - 0.00%
2003-06-09 0 0.088 - - 0.088 0.096 16,000 1,472 0.0920 0.686 - - 0.686 0.748 2,053 0.7170 10.00%
2003-06-06 0 0.080 - 0.080 - - 0 0 - 0.623 - 0.623 - - 0 - -8.05%
2003-06-05 0 0.087 0.087 - - - 0 0 - 0.678 0.678 - - - 0 - 10.13%
2003-06-03 0 0.079 0.079 - - - 0 0 - 0.616 0.616 - - - 0 - 23.44%
2003-06-02 0 0.064 - 0.064 - - 0 0 - 0.499 - 0.499 - - 0 - 0.00%
2003-05-30 0 0.064 0.064 - - - 0 0 - 0.499 0.499 - - - 0 - 60.00%
2003-05-29 0 0.040 0.038 0.050 - - 0 0 - 0.312 0.296 0.390 - - 0 - 0.00%
2003-05-28 0 0.040 - 0.050 0.040 0.050 640,000 28,800 0.0450 0.312 - 0.390 0.312 0.390 82,121 0.3507 -2.44%
2003-05-27 0 0.041 - 0.050 - - 0 0 - 0.320 - 0.390 - - 0 - 0.00%
2003-05-26 0 0.041 - 0.050 - - 0 0 - 0.320 - 0.390 - - 0 - 0.00%
2003-05-23 0 0.041 - 0.041 - - 0 0 - 0.320 - 0.320 - - 0 - -2.38%
2003-05-22 0 0.042 - 0.050 - - 0 0 - 0.327 - 0.390 - - 0 - 0.00%
2003-05-21 0 0.042 - 0.042 - - 0 0 - 0.327 - 0.327 - - 0 - -6.67%
2003-05-20 0 0.045 - 0.045 - - 0 0 - 0.351 - 0.351 - - 0 - -2.17%
2003-05-19 0 0.046 - 0.046 - - 0 0 - 0.358 - 0.358 - - 0 - -2.13%
2003-05-16 0 0.047 - 0.047 - - 0 0 - 0.366 - 0.366 - - 0 - 0.00%
2003-05-15 0 0.047 - 0.047 - - 0 0 - 0.366 - 0.366 - - 0 - -2.08%
2003-05-14 0 0.048 - 0.048 - - 0 0 - 0.374 - 0.374 - - 0 - 0.00%
2003-05-13 0 0.048 0.048 0.050 - - 0 0 - 0.374 0.374 0.390 - - 0 - 14.29%
2003-05-12 0 0.042 - 0.050 - - 0 0 - 0.327 - 0.390 - - 0 - 0.00%
2003-05-09 0 0.042 - 0.050 - - 0 0 - 0.327 - 0.390 - - 0 - 0.00%
2003-05-07 0 0.042 - 0.050 - - 0 0 - 0.327 - 0.390 - - 0 - 0.00%
2003-05-06 0 0.042 - 0.042 - - 0 0 - 0.327 - 0.327 - - 0 - -6.67%
2003-05-05 0 0.045 0.048 0.050 - - 0 0 - 0.351 0.374 0.390 - - 0 - 0.00%
2003-05-02 0 0.045 - 0.053 - - 0 0 - 0.351 - 0.413 - - 0 - 0.00%
2003-04-30 0 0.045 - 0.050 - - 0 0 - 0.351 - 0.390 - - 0 - 0.00%
2003-04-29 0 0.045 0.045 - - - 0 0 - 0.351 0.351 - - - 0 - 50.00%
2003-04-28 0 0.030 0.028 - - - 0 0 - 0.234 0.218 - - - 0 - 0.00%
2003-04-25 0 0.030 0.028 - - - 0 0 - 0.234 0.218 - - - 0 - 0.00%
2003-04-24 0 0.030 0.028 - - - 0 0 - 0.234 0.218 - - - 0 - 0.00%
2003-04-23 0 0.030 0.025 0.038 0.030 0.030 1,000,000 30,000 0.0300 0.234 0.195 0.296 0.234 0.234 128,314 0.2338 -3.23%
2003-04-22 0 0.031 - - - - 0 0 - 0.242 - - - - 0 - 0.00%
2003-04-17 0 0.031 - - - - 0 0 - 0.242 - - - - 0 - 0.00%
2003-04-16 0 0.031 - - - - 0 0 - 0.242 - - - - 0 - 0.00%
2003-04-15 0 0.031 - 0.036 - - 0 0 - 0.242 - 0.281 - - 0 - 0.00%
2003-04-14 0 0.031 - 0.036 - - 0 0 - 0.242 - 0.281 - - 0 - 0.00%
2003-04-11 0 0.031 - 0.036 - - 0 0 - 0.242 - 0.281 - - 0 - 0.00%
2003-04-10 0 0.031 - 0.036 - - 0 0 - 0.242 - 0.281 - - 0 - 0.00%
2003-04-09 0 0.031 0.028 0.036 - - 0 0 - 0.242 0.218 0.281 - - 0 - 0.00%
2003-04-08 0 0.031 - - - - 0 0 - 0.242 - - - - 0 - 0.00%
2003-04-07 0 0.031 - - 0.031 0.031 1,000,000 31,000 0.0310 0.242 - - 0.242 0.242 128,314 0.2416 3.33%
2003-04-04 0 0.030 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2003-04-03 0 0.030 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2003-04-02 0 0.030 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2003-04-01 0 0.030 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2003-03-31 0 0.030 - 0.048 - - 0 0 - 0.234 - 0.374 - - 0 - 0.00%
2003-03-28 0 0.030 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2003-03-27 0 0.030 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2003-03-26 0 0.030 0.022 - - - 0 0 - 0.234 0.171 - - - 0 - 0.00%
2003-03-25 0 0.030 0.022 0.050 - - 0 0 - 0.234 0.171 0.390 - - 0 - 0.00%
2003-03-24 0 0.030 0.025 0.050 - - 0 0 - 0.234 0.195 0.390 - - 0 - 0.00%
2003-03-21 0 0.030 0.024 - - - 0 0 - 0.234 0.187 - - - 0 - 0.00%
2003-03-20 0 0.030 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2003-03-19 0 0.030 - 0.045 - - 0 0 - 0.234 - 0.351 - - 0 - 0.00%
2003-03-18 0 0.030 0.018 0.038 - - 0 0 - 0.234 0.140 0.296 - - 0 - 0.00%
2003-03-17 0 0.030 0.018 0.050 - - 0 0 - 0.234 0.140 0.390 - - 0 - 0.00%
2003-03-14 0 0.030 0.029 0.048 0.030 0.030 8,000 240 0.0300 0.234 0.226 0.374 0.234 0.234 1,027 0.2338 -21.05%
2003-03-13 0 0.038 0.030 0.038 0.038 0.038 104,000 3,952 0.0380 0.296 0.234 0.296 0.296 0.296 13,345 0.2961 -13.64%
2003-03-12 0 0.044 - 0.044 - - 0 0 - 0.343 - 0.343 - - 0 - -8.33%
2003-03-11 0 0.048 - 0.048 - - 0 0 - 0.374 - 0.374 - - 0 - 0.00%
2003-03-10 0 0.048 - 0.048 - - 0 0 - 0.374 - 0.374 - - 0 - -2.04%
2003-03-07 0 0.049 - 0.049 0.050 0.050 80,000 4,000 0.0500 0.382 - 0.382 0.390 0.390 10,265 0.3897 2.08%
2003-03-06 0 0.048 - 0.048 - - 0 0 - 0.374 - 0.374 - - 0 - -2.04%
2003-03-05 0 0.049 - 0.050 - - 0 0 - 0.382 - 0.390 - - 0 - 0.00%
2003-03-04 0 0.049 - 0.049 - - 0 0 - 0.382 - 0.382 - - 0 - 0.00%
2003-03-03 0 0.049 - 0.049 0.049 0.049 1,000,000 49,000 0.0490 0.382 - 0.382 0.382 0.382 128,314 0.3819 0.00%
2003-02-28 0 0.049 0.049 0.051 - - 0 0 - 0.382 0.382 0.397 - - 0 - 8.89%
2003-02-27 0 0.045 - 0.050 - - 0 0 - 0.351 - 0.390 - - 0 - 0.00%
2003-02-26 0 0.045 - 0.050 0.045 0.045 152,000 6,840 0.0450 0.351 - 0.390 0.351 0.351 19,504 0.3507 4.65%
2003-02-25 0 0.043 - 0.043 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
2003-02-24 0 0.043 0.043 - - - 0 0 - 0.335 0.335 - - - 0 - 22.86%
2003-02-21 0 0.035 0.042 0.045 0.034 0.037 1,232,000 43,880 0.0356 0.273 0.327 0.351 0.265 0.288 158,083 0.2776 12.90%
2003-02-20 0 0.031 0.031 0.039 - - 0 0 - 0.242 0.242 0.304 - - 0 - 0.00%
2003-02-19 0 0.031 0.028 - 0.029 0.031 2,360,000 70,440 0.0298 0.242 0.218 - 0.226 0.242 302,821 0.2326 10.71%
2003-02-18 0 0.028 0.028 - 0.028 0.028 432,000 12,096 0.0280 0.218 0.218 - 0.218 0.218 55,432 0.2182 7.69%
2003-02-17 0 0.026 0.026 0.035 0.026 0.026 360,000 9,360 0.0260 0.203 0.203 0.273 0.203 0.203 46,193 0.2026 -3.70%
2003-02-14 0 0.027 0.027 0.035 0.027 0.027 496,000 13,392 0.0270 0.210 0.210 0.273 0.210 0.210 63,644 0.2104 0.00%
2003-02-13 0 0.027 0.027 - 0.023 0.023 120,000 2,760 0.0230 0.210 0.210 - 0.179 0.179 15,398 0.1792 -6.90%
2003-02-12 0 0.029 0.027 - 0.029 0.029 1,496,000 43,384 0.0290 0.226 0.210 - 0.226 0.226 191,958 0.2260 3.57%
2003-02-11 0 0.028 0.028 0.035 0.028 0.031 1,880,000 55,640 0.0296 0.218 0.218 0.273 0.218 0.242 241,230 0.2307 -33.33%
2003-02-10 0 0.042 - 0.046 - - 0 0 - 0.327 - 0.358 - - 0 - 0.00%
2003-02-07 0 0.042 0.028 0.042 0.030 0.042 1,056,000 32,064 0.0304 0.327 0.218 0.327 0.234 0.327 135,500 0.2366 40.00%
2003-02-06 0 0.030 0.030 0.036 - - 0 0 - 0.234 0.234 0.281 - - 0 - 0.00%
2003-02-05 0 0.030 0.025 0.042 0.030 0.034 1,144,000 35,920 0.0314 0.234 0.195 0.327 0.234 0.265 146,791 0.2447 -16.67%
2003-02-04 0 0.036 0.030 - - - 0 0 - 0.281 0.234 - - - 0 - 0.00%
2003-01-30 0 0.036 0.032 0.042 - - 0 0 - 0.281 0.249 0.327 - - 0 - 0.00%
2003-01-29 0 0.036 0.036 0.042 0.032 0.044 11,032,000 442,040 0.0401 0.281 0.281 0.327 0.249 0.343 1,415,561 0.3123 -21.74%
2003-01-28 0 0.046 - 0.049 - - 0 0 - 0.358 - 0.382 - - 0 - 0.00%
2003-01-27 0 0.046 0.045 0.047 0.045 0.050 6,432,000 300,104 0.0467 0.358 0.351 0.366 0.351 0.390 825,316 0.3636 21.05%
2003-01-24 0 0.038 - 0.038 0.038 0.038 80,000 3,040 0.0380 0.296 - 0.296 0.296 0.296 10,265 0.2961 -15.56%
2003-01-23 0 0.045 0.035 0.045 0.032 0.045 72,000 3,024 0.0420 0.351 0.273 0.351 0.249 0.351 9,239 0.3273 18.42%
2003-01-22 0 0.038 0.035 0.048 0.038 0.038 640,000 24,320 0.0380 0.296 0.273 0.374 0.296 0.296 82,121 0.2961 -15.56%
2003-01-21 0 0.045 0.039 0.045 0.049 0.049 600,000 29,400 0.0490 0.351 0.304 0.351 0.382 0.382 76,988 0.3819 0.00%
2003-01-20 0 0.045 - 0.045 - - 0 0 - 0.351 - 0.351 - - 0 - 0.00%
2003-01-17 0 0.045 0.039 0.046 0.045 0.045 240,000 10,800 0.0450 0.351 0.304 0.358 0.351 0.351 30,795 0.3507 -2.17%
2003-01-16 0 0.046 0.040 0.046 - - 0 0 - 0.358 0.312 0.358 - - 0 - -6.12%
2003-01-15 0 0.049 0.036 0.050 0.041 0.049 1,000,000 46,600 0.0466 0.382 0.281 0.390 0.320 0.382 128,314 0.3632 0.00%
2003-01-14 0 0.049 0.041 0.050 0.049 0.050 1,544,000 75,960 0.0492 0.382 0.320 0.390 0.382 0.390 198,117 0.3834 2.08%
2003-01-13 0 0.048 - 0.048 0.052 0.052 840,000 43,680 0.0520 0.374 - 0.374 0.405 0.405 107,784 0.4053 6.67%
2003-01-10 0 0.045 0.041 0.046 0.040 0.045 2,272,000 97,224 0.0428 0.351 0.320 0.358 0.312 0.351 291,530 0.3335 -10.00%
2003-01-09 0 0.050 0.045 0.050 - - 0 0 - 0.390 0.351 0.390 - - 0 - -3.85%
2003-01-08 0 0.052 0.040 0.052 0.044 0.052 3,120,000 151,504 0.0486 0.405 0.312 0.405 0.343 0.405 400,340 0.3784 13.04%
2003-01-07 0 0.046 0.032 0.050 0.046 0.046 200,000 9,200 0.0460 0.358 0.249 0.390 0.358 0.358 25,663 0.3585 -17.86%
2003-01-06 0 0.056 0.046 0.056 0.050 0.056 288,000 14,608 0.0507 0.436 0.358 0.436 0.390 0.436 36,954 0.3953 21.74%
2003-01-03 0 0.046 0.046 - - - 1,200,000 55,200 0.0460 0.358 0.358 - - - 153,977 0.3585 15.00%
2003-01-02 0 0.040 0.040 - 0.034 0.040 3,616,000 131,888 0.0365 0.312 0.312 - 0.265 0.312 463,984 0.2843 17.65%
2002-12-31 0 0.034 0.034 - 0.032 0.034 184,000 6,080 0.0330 0.265 0.265 - 0.249 0.265 23,610 0.2575 17.24%
2002-12-30 0 0.029 0.025 - - - 1,200,000 37,200 0.0310 0.226 0.195 - - - 153,977 0.2416 0.00%
2002-12-27 0 0.029 0.025 - 0.028 0.029 1,200,000 34,200 0.0285 0.226 0.195 - 0.218 0.226 153,977 0.2221 3.57%
2002-12-24 0 0.028 0.025 - - - 0 0 - 0.218 0.195 - - - 0 - 0.00%
2002-12-23 0 0.028 0.028 - 0.028 0.030 2,720,000 78,560 0.0289 0.218 0.218 - 0.218 0.234 349,014 0.2251 -3.45%
2002-12-20 0 0.029 0.025 - 0.029 0.029 1,200,000 34,800 0.0290 0.226 0.195 - 0.226 0.226 153,977 0.2260 3.57%
2002-12-19 0 0.028 0.026 - 0.026 0.028 2,720,000 73,144 0.0269 0.218 0.203 - 0.203 0.218 349,014 0.2096 12.00%
2002-12-18 0 0.025 0.025 - - - 0 0 - 0.195 0.195 - - - 0 - 0.00%
2002-12-17 0 0.025 0.025 - 0.025 0.025 1,200,000 30,000 0.0250 0.195 0.195 - 0.195 0.195 153,977 0.1948 4.17%
2002-12-16 0 0.024 0.024 - - - 0 0 - 0.187 0.187 - - - 0 - 0.00%
2002-12-13 0 0.024 0.024 0.031 0.024 0.031 656,000 17,984 0.0274 0.187 0.187 0.242 0.187 0.242 84,174 0.2137 4.35%
2002-12-12 0 0.023 0.023 - 0.023 0.023 480,000 11,040 0.0230 0.179 0.179 - 0.179 0.179 61,591 0.1792 -4.17%
2002-12-11 0 0.024 0.023 - - - 0 0 - 0.187 0.179 - - - 0 - 0.00%
2002-12-10 0 0.024 0.022 - - - 0 0 - 0.187 0.171 - - - 0 - 0.00%
2002-12-09 0 0.024 0.022 - - - 0 0 - 0.187 0.171 - - - 0 - 0.00%
2002-12-06 0 0.024 0.022 - - - 0 0 - 0.187 0.171 - - - 0 - 0.00%
2002-12-05 0 0.024 0.021 - - - 0 0 - 0.187 0.164 - - - 0 - 0.00%
2002-12-04 0 0.024 0.022 - - - 0 0 - 0.187 0.171 - - - 0 - 0.00%
2002-12-03 0 0.024 0.023 - - - 0 0 - 0.187 0.179 - - - 0 - 0.00%
2002-12-02 0 0.024 0.024 - 0.023 0.023 472,000 10,856 0.0230 0.187 0.187 - 0.179 0.179 60,564 0.1792 -14.29%
2002-11-29 0 0.028 0.028 0.036 0.026 0.026 528,000 13,728 0.0260 0.218 0.218 0.281 0.203 0.203 67,750 0.2026 0.00%
2002-11-28 0 0.028 - 0.033 0.028 0.029 768,000 21,952 0.0286 0.218 - 0.257 0.218 0.226 98,545 0.2228 -17.65%
2002-11-27 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2002-11-26 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2002-11-25 0 0.034 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2002-11-22 0 0.034 - 0.038 - - 0 0 - 0.265 - 0.296 - - 0 - 0.00%
2002-11-21 0 0.034 - 0.038 - - 0 0 - 0.265 - 0.296 - - 0 - 0.00%
2002-11-20 0 0.034 0.012 - - - 0 0 - 0.265 0.094 - - - 0 - 0.00%
2002-11-19 0 0.034 0.010 0.042 - - 0 0 - 0.265 0.078 0.327 - - 0 - 0.00%
2002-11-18 0 0.034 0.010 0.042 - - 0 0 - 0.265 0.078 0.327 - - 0 - 0.00%
2002-11-15 0 0.034 0.010 0.036 0.034 0.034 1,000,000 34,000 0.0340 0.265 0.078 0.281 0.265 0.265 128,314 0.2650 -2.86%
2002-11-14 0 0.035 0.034 0.042 - - 960,000 38,400 0.0400 0.273 0.265 0.327 - - 123,182 0.3117 0.00%
2002-11-13 0 0.035 0.011 - - - 0 0 - 0.273 0.086 - - - 0 - 0.00%
2002-11-12 0 0.035 0.034 - - - 0 0 - 0.273 0.265 - - - 0 - 0.00%
2002-11-11 0 0.035 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
2002-11-08 0 0.035 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
2002-11-07 0 0.035 0.027 0.042 - - 0 0 - 0.273 0.210 0.327 - - 0 - 0.00%
2002-11-06 0 0.035 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
2002-11-05 0 0.035 0.027 - - - 0 0 - 0.273 0.210 - - - 0 - 0.00%
2002-11-04 0 0.035 0.027 - - - 0 0 - 0.273 0.210 - - - 0 - 0.00%
2002-11-01 0 0.035 - 0.035 - - 0 0 - 0.273 - 0.273 - - 0 - 0.00%
2002-10-31 0 0.035 - 0.035 - - 0 0 - 0.273 - 0.273 - - 0 - -12.50%
2002-10-30 0 0.040 - - - - 0 0 - 0.312 - - - - 0 - 0.00%
2002-10-29 0 0.040 - - - - 0 0 - 0.312 - - - - 0 - 0.00%
2002-10-28 0 0.040 - - - - 0 0 - 0.312 - - - - 0 - 0.00%
2002-10-25 0 0.040 - - - - 0 0 - 0.312 - - - - 0 - 0.00%
2002-10-24 0 0.040 - - - - 0 0 - 0.312 - - - - 0 - 0.00%
2002-10-23 0 0.040 - 0.048 - - 0 0 - 0.312 - 0.374 - - 0 - 0.00%
2002-10-22 0 0.040 0.030 0.055 - - 0 0 - 0.312 0.234 0.429 - - 0 - 0.00%
2002-10-21 0 0.040 - - - - 0 0 - 0.312 - - - - 0 - 0.00%
2002-10-18 0 0.040 0.040 - - - 0 0 - 0.312 0.312 - - - 0 - 0.00%
2002-10-17 0 0.040 - - - - 0 0 - 0.312 - - - - 0 - 0.00%
2002-10-16 0 0.040 0.032 - - - 0 0 - 0.312 0.249 - - - 0 - 0.00%
2002-10-15 0 0.040 - - 0.040 0.041 840,000 33,800 0.0402 0.312 - - 0.312 0.320 107,784 0.3136 -20.00%
2002-10-11 0 0.050 0.018 0.050 - - 0 0 - 0.390 0.140 0.390 - - 0 - 0.00%
2002-10-10 0 0.050 - 0.058 - - 0 0 - 0.390 - 0.452 - - 0 - 0.00%
2002-10-09 0 0.050 - 0.065 0.050 0.050 296,000 14,800 0.0500 0.390 - 0.507 0.390 0.390 37,981 0.3897 -12.28%
2002-10-08 0 0.057 0.024 0.057 - - 0 0 - 0.444 0.187 0.444 - - 0 - 0.00%
2002-10-07 0 0.057 - 0.065 - - 0 0 - 0.444 - 0.507 - - 0 - 0.00%
2002-10-04 0 0.057 0.050 0.064 0.057 0.057 480,000 27,360 0.0570 0.444 0.390 0.499 0.444 0.444 61,591 0.4442 14.00%
2002-10-03 0 0.050 - 0.060 0.050 0.050 800,000 40,000 0.0500 0.390 - 0.468 0.390 0.390 102,651 0.3897 -23.08%
2002-10-02 0 0.065 - 0.065 - - 0 0 - 0.507 - 0.507 - - 0 - -33.67%
2002-09-30 0 0.098 - - - - 0 0 - 0.764 - - - - 0 - 0.00%
2002-09-27 0 0.098 - 0.098 - - 0 0 - 0.764 - 0.764 - - 0 - 0.00%
2002-09-26 0 0.098 - 0.098 - - 0 0 - 0.764 - 0.764 - - 0 - 0.00%
2002-09-25 0 0.098 0.098 0.100 - - 0 0 - 0.764 0.764 0.779 - - 0 - 8.89%
2002-09-24 0 0.090 - 0.090 - - 0 0 - 0.701 - 0.701 - - 0 - -8.16%
2002-09-23 0 0.098 - 0.110 - - 0 0 - 0.764 - 0.857 - - 0 - 0.00%
2002-09-20 0 0.098 - 0.103 - - 0 0 - 0.764 - 0.803 - - 0 - 0.00%
2002-09-19 0 0.098 0.106 - - - 0 0 - 0.764 0.826 - - - 0 - 63.33%
2002-09-18 0 0.060 0.052 0.073 0.060 0.060 1,000,000 60,000 0.0600 0.468 0.405 0.569 0.468 0.468 128,314 0.4676 -11.76%
2002-09-17 0 0.068 - 0.103 0.068 0.068 480,000 32,640 0.0680 0.530 - 0.803 0.530 0.530 61,591 0.5299 -33.98%
2002-09-16 0 0.103 - 0.108 - - 0 0 - 0.803 - 0.842 - - 0 - 0.00%
2002-09-13 0 0.103 - 0.103 0.072 0.103 352,000 25,944 0.0737 0.803 - 0.803 0.561 0.803 45,167 0.5744 14.44%
2002-09-12 0 0.090 - 0.090 - - 0 0 - 0.701 - 0.701 - - 0 - -11.76%
2002-09-11 0 0.102 - 0.102 - - 0 0 - 0.795 - 0.795 - - 0 - -0.97%
2002-09-10 0 0.103 - 0.103 - - 0 0 - 0.803 - 0.803 - - 0 - 0.00%
2002-09-09 0 0.103 - 0.110 - - 0 0 - 0.803 - 0.857 - - 0 - 0.00%
2002-09-06 0 0.103 - 0.110 - - 0 0 - 0.803 - 0.857 - - 0 - 0.00%
2002-09-05 0 0.103 - 0.103 - - 0 0 - 0.803 - 0.803 - - 0 - -1.90%
2002-09-04 0 0.105 - 0.105 - - 0 0 - 0.818 - 0.818 - - 0 - -3.67%
2002-09-03 0 0.109 - 0.109 - - 0 0 - 0.849 - 0.849 - - 0 - -2.68%
2002-09-02 0 0.112 - 0.112 - - 0 0 - 0.873 - 0.873 - - 0 - -0.88%
2002-08-30 0 0.113 - 0.115 - - 0 0 - 0.881 - 0.896 - - 0 - 0.00%
2002-08-29 0 0.113 - 0.113 - - 0 0 - 0.881 - 0.881 - - 0 - -2.59%
2002-08-28 0 0.116 0.116 - - - 0 0 - 0.904 0.904 - - - 0 - 16.00%
2002-08-27 0 0.100 - 0.100 - - 0 0 - 0.779 - 0.779 - - 0 - 0.00%
2002-08-26 0 0.100 - 0.100 - - 0 0 - 0.779 - 0.779 - - 0 - -12.28%
2002-08-23 0 0.114 0.114 - - - 0 0 - 0.888 0.888 - - - 0 - 26.67%
2002-08-22 0 0.090 - 0.090 - - 0 0 - 0.701 - 0.701 - - 0 - 0.00%
2002-08-21 0 0.090 - - - - 0 0 - 0.701 - - - - 0 - 0.00%
2002-08-20 0 0.090 - 0.090 - - 0 0 - 0.701 - 0.701 - - 0 - -7.22%
2002-08-19 0 0.097 - 0.097 - - 0 0 - 0.756 - 0.756 - - 0 - -7.62%
2002-08-16 0 0.105 - 0.105 - - 0 0 - 0.818 - 0.818 - - 0 - 0.00%
2002-08-15 0 0.105 - 0.105 - - 0 0 - 0.818 - 0.818 - - 0 - -5.41%
2002-08-14 0 0.111 - 0.113 - - 0 0 - 0.865 - 0.881 - - 0 - 0.00%
2002-08-13 0 0.111 - 0.111 - - 0 0 - 0.865 - 0.865 - - 0 - -6.72%
2002-08-12 0 0.119 - 0.119 0.120 0.121 400,000 48,200 0.1205 0.927 - 0.927 0.935 0.943 51,326 0.9391 -2.46%
2002-08-09 0 0.122 - 0.122 - - 0 0 - 0.951 - 0.951 - - 0 - -1.61%
2002-08-08 0 0.124 - 0.124 - - 0 0 - 0.966 - 0.966 - - 0 - -7.46%
2002-08-07 0 0.134 0.134 - - - 0 0 - 1.044 1.044 - - - 0 - 21.82%
2002-08-06 0 0.110 - - - - 0 0 - 0.857 - - - - 0 - 0.00%
2002-08-05 0 0.110 - 0.110 - - 0 0 - 0.857 - 0.857 - - 0 - 0.00%
2002-08-02 0 0.110 - 0.110 - - 0 0 - 0.857 - 0.857 - - 0 - -4.35%
2002-08-01 0 0.115 - 0.115 - - 0 0 - 0.896 - 0.896 - - 0 - 0.00%
2002-07-31 0 0.115 - 0.115 - - 0 0 - 0.896 - 0.896 - - 0 - -0.86%
2002-07-30 0 0.116 - 0.116 0.116 0.116 400,000 46,400 0.1160 0.904 - 0.904 0.904 0.904 51,326 0.9040 0.00%
2002-07-29 0 0.116 - 0.120 - - 0 0 - 0.904 - 0.935 - - 0 - 0.00%
2002-07-26 0 0.116 - - - - 0 0 - 0.904 - - - - 0 - 0.00%
2002-07-25 0 0.116 - 0.120 - - 0 0 - 0.904 - 0.935 - - 0 - 0.00%
2002-07-24 0 0.116 0.116 - - - 0 0 - 0.904 0.904 - - - 0 - 16.00%
2002-07-23 0 0.100 - 0.100 - - 0 0 - 0.779 - 0.779 - - 0 - -3.85%
2002-07-22 0 0.104 0.112 - - - 0 0 - 0.811 0.873 - - - 0 - 18.18%
2002-07-19 0 0.088 - 0.096 - - 0 0 - 0.686 - 0.748 - - 0 - 0.00%
2002-07-18 0 0.088 - 0.088 - - 0 0 - 0.686 - 0.686 - - 0 - 0.00%
2002-07-17 0 0.088 0.068 0.095 0.088 0.088 240,000 21,120 0.0880 0.686 0.530 0.740 0.686 0.686 30,795 0.6858 -14.56%
2002-07-16 0 0.103 0.103 - - - 0 0 - 0.803 0.803 - - - 0 - 8.42%
2002-07-15 0 0.095 - 0.095 0.095 0.095 96,000 9,120 0.0950 0.740 - 0.740 0.740 0.740 12,318 0.7404 0.00%
2002-07-12 0 0.095 0.076 0.095 - - 0 0 - 0.740 0.592 0.740 - - 0 - 0.00%
2002-07-11 0 0.095 - 0.095 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
2002-07-10 0 0.095 - 0.095 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
2002-07-09 0 0.095 - 0.095 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
2002-07-08 0 0.095 0.080 0.095 0.095 0.095 112,000 10,640 0.0950 0.740 0.623 0.740 0.740 0.740 14,371 0.7404 0.00%
2002-07-05 0 0.095 0.079 0.095 - - 0 0 - 0.740 0.616 0.740 - - 0 - 0.00%
2002-07-04 0 0.095 0.072 0.100 - - 0 0 - 0.740 0.561 0.779 - - 0 - 0.00%
2002-07-03 0 0.095 - 0.096 - - 0 0 - 0.740 - 0.748 - - 0 - 0.00%
2002-07-02 0 0.095 0.103 - 0.076 0.086 1,264,000 101,536 0.0803 0.740 0.803 - 0.592 0.670 162,189 0.6260 -1.04%
2002-06-28 0 0.096 - 0.096 - - 0 0 - 0.748 - 0.748 - - 0 - 0.00%
2002-06-27 0 0.096 - - 0.088 0.096 488,000 44,264 0.0907 0.748 - - 0.686 0.748 62,617 0.7069 20.00%
2002-06-26 0 0.080 0.072 0.088 0.080 0.080 160,000 12,800 0.0800 0.623 0.561 0.686 0.623 0.623 20,530 0.6235 -6.98%
2002-06-25 0 0.086 - 0.093 0.086 0.086 200,000 17,200 0.0860 0.670 - 0.725 0.670 0.670 25,663 0.6702 -6.52%
2002-06-24 0 0.092 - 0.092 - - 0 0 - 0.717 - 0.717 - - 0 - 0.00%
2002-06-21 0 0.092 0.092 0.095 0.076 0.076 2,080,000 158,080 0.0760 0.717 0.717 0.740 0.592 0.592 266,893 0.5923 21.05%
2002-06-20 0 0.076 0.076 - 0.076 0.076 120,000 9,120 0.0760 0.592 0.592 - 0.592 0.592 15,398 0.5923 -8.43%
2002-06-19 0 0.083 0.071 - - - 0 0 - 0.647 0.553 - - - 0 - 0.00%
2002-06-18 0 0.083 0.071 - - - 0 0 - 0.647 0.553 - - - 0 - 0.00%
2002-06-17 0 0.083 0.083 0.091 0.081 0.081 160,000 12,960 0.0810 0.647 0.647 0.709 0.631 0.631 20,530 0.6313 -6.74%
2002-06-14 0 0.089 0.081 0.091 - - 0 0 - 0.694 0.631 0.709 - - 0 - 0.00%
2002-06-13 0 0.089 0.081 0.091 - - 0 0 - 0.694 0.631 0.709 - - 0 - 0.00%
2002-06-12 0 0.089 0.081 0.091 - - 0 0 - 0.694 0.631 0.709 - - 0 - 0.00%
2002-06-11 0 0.089 0.077 0.095 - - 0 0 - 0.694 0.600 0.740 - - 0 - 0.00%
2002-06-10 0 0.089 - 0.095 - - 0 0 - 0.694 - 0.740 - - 0 - 0.00%
2002-06-07 0 0.089 - 0.095 - - 0 0 - 0.694 - 0.740 - - 0 - 0.00%
2002-06-06 0 0.089 0.081 0.095 - - 0 0 - 0.694 0.631 0.740 - - 0 - 0.00%
2002-06-05 0 0.089 0.081 0.095 - - 0 0 - 0.694 0.631 0.740 - - 0 - 0.00%
2002-06-04 0 0.089 0.089 0.095 - - 0 0 - 0.694 0.694 0.740 - - 0 - 9.88%
2002-06-03 0 0.081 0.080 - - - 0 0 - 0.631 0.623 - - - 0 - 0.00%
2002-05-31 0 0.081 0.081 - 0.074 0.074 200,000 14,800 0.0740 0.631 0.631 - 0.577 0.577 25,663 0.5767 0.00%
2002-05-30 0 0.081 0.081 - - - 0 0 - 0.631 0.631 - - - 0 - 0.00%
2002-05-29 0 0.081 0.068 - - - 0 0 - 0.631 0.530 - - - 0 - 0.00%
2002-05-28 0 0.081 0.069 - 0.081 0.081 40,000 3,240 0.0810 0.631 0.538 - 0.631 0.631 5,133 0.6313 0.00%
2002-05-27 0 0.081 0.066 - - - 0 0 - 0.631 0.514 - - - 0 - 0.00%
2002-05-24 0 0.081 0.081 0.095 0.081 0.081 128,000 10,368 0.0810 0.631 0.631 0.740 0.631 0.631 16,424 0.6313 -14.74%
2002-05-23 0 0.095 0.087 0.100 - - 0 0 - 0.740 0.678 0.779 - - 0 - 0.00%
2002-05-22 0 0.095 0.095 0.100 0.081 0.081 432,000 34,992 0.0810 0.740 0.740 0.779 0.631 0.631 55,432 0.6313 6.74%
2002-05-21 0 0.089 0.081 - - - 0 0 - 0.694 0.631 - - - 0 - 0.00%
2002-05-17 0 0.089 - 0.092 - - 0 0 - 0.694 - 0.717 - - 0 - 0.00%
2002-05-16 0 0.089 - 0.092 - - 0 0 - 0.694 - 0.717 - - 0 - 0.00%
2002-05-15 0 0.089 - 0.092 - - 0 0 - 0.694 - 0.717 - - 0 - 0.00%
2002-05-14 0 0.089 - 0.092 - - 0 0 - 0.694 - 0.717 - - 0 - 0.00%
2002-05-13 0 0.089 - 0.090 - - 0 0 - 0.694 - 0.701 - - 0 - 0.00%
2002-05-10 0 0.089 - 0.090 - - 0 0 - 0.694 - 0.701 - - 0 - 0.00%
2002-05-09 0 0.089 - 0.090 - - 32,000 2,880 0.0900 0.694 - 0.701 - - 4,106 0.7014 0.00%
2002-05-08 0 0.089 0.081 0.090 - - 0 0 - 0.694 0.631 0.701 - - 0 - 0.00%
2002-05-07 0 0.089 - 0.090 - - 0 0 - 0.694 - 0.701 - - 0 - 0.00%
2002-05-06 0 0.089 - 0.090 - - 0 0 - 0.694 - 0.701 - - 0 - 0.00%
2002-05-03 0 0.089 - 0.090 - - 0 0 - 0.694 - 0.701 - - 0 - 0.00%
2002-05-02 0 0.089 - 0.090 - - 0 0 - 0.694 - 0.701 - - 0 - 0.00%
2002-04-30 0 0.089 0.089 0.090 - - 0 0 - 0.694 0.694 0.701 - - 0 - 7.23%
2002-04-29 0 0.083 0.083 - - - 0 0 - 0.647 0.647 - - - 0 - 0.00%
2002-04-26 0 0.083 0.083 - 0.080 0.080 320,000 25,600 0.0800 0.647 0.647 - 0.623 0.623 41,061 0.6235 3.75%
2002-04-25 0 0.080 0.080 - 0.080 0.080 96,000 7,680 0.0800 0.623 0.623 - 0.623 0.623 12,318 0.6235 0.00%
2002-04-24 0 0.080 0.079 - - - 0 0 - 0.623 0.616 - - - 0 - 0.00%
2002-04-23 0 0.080 0.079 - - - 0 0 - 0.623 0.616 - - - 0 - 0.00%
2002-04-22 0 0.080 0.076 - - - 0 0 - 0.623 0.592 - - - 0 - 0.00%
2002-04-19 0 0.080 0.077 - - - 0 0 - 0.623 0.600 - - - 0 - 0.00%
2002-04-18 0 0.080 0.080 0.082 0.080 0.080 96,000 7,680 0.0800 0.623 0.623 0.639 0.623 0.623 12,318 0.6235 0.00%
2002-04-17 0 0.080 0.080 0.090 0.080 0.080 280,000 22,400 0.0800 0.623 0.623 0.701 0.623 0.623 35,928 0.6235 0.00%
2002-04-16 0 0.080 0.080 - - - 0 0 - 0.623 0.623 - - - 0 - 0.00%
2002-04-15 0 0.080 0.079 0.082 - - 0 0 - 0.623 0.616 0.639 - - 0 - 0.00%
2002-04-12 0 0.080 0.080 0.082 0.080 0.080 184,000 14,720 0.0800 0.623 0.623 0.639 0.623 0.623 23,610 0.6235 0.00%
2002-04-11 0 0.080 0.080 0.082 - - 0 0 - 0.623 0.623 0.639 - - 0 - 0.00%
2002-04-10 0 0.080 0.072 - - - 0 0 - 0.623 0.561 - - - 0 - 0.00%
2002-04-09 0 0.080 0.072 - - - 0 0 - 0.623 0.561 - - - 0 - 0.00%
2002-04-08 0 0.080 0.072 - - - 0 0 - 0.623 0.561 - - - 0 - 0.00%
2002-04-04 0 0.080 - - - - 0 0 - 0.623 - - - - 0 - 0.00%
2002-04-03 0 0.080 - - - - 0 0 - 0.623 - - - - 0 - 0.00%
2002-04-02 0 0.080 0.079 - 0.080 0.080 112,000 8,960 0.0800 0.623 0.616 - 0.623 0.623 14,371 0.6235 1.27%
2002-03-28 0 0.079 0.079 - 0.078 0.078 40,000 3,120 0.0780 0.616 0.616 - 0.608 0.608 5,133 0.6079 -1.25%
2002-03-27 0 0.080 0.080 0.088 - - 80,000 6,400 0.0800 0.623 0.623 0.686 - - 10,265 0.6235 0.00%
2002-03-26 0 0.080 0.080 - 0.080 0.080 120,000 9,600 0.0800 0.623 0.623 - 0.623 0.623 15,398 0.6235 0.00%
2002-03-25 0 0.080 0.080 0.088 - - 0 0 - 0.623 0.623 0.686 - - 0 - 0.00%
2002-03-22 0 0.080 0.080 0.086 0.078 0.080 280,000 22,080 0.0789 0.623 0.623 0.670 0.608 0.623 35,928 0.6146 14.29%
2002-03-21 0 0.070 0.070 - 0.068 0.070 400,000 27,520 0.0688 0.546 0.546 - 0.530 0.546 51,326 0.5362 14.75%
2002-03-20 0 0.061 0.059 0.068 - - 0 0 - 0.475 0.460 0.530 - - 0 - 0.00%
2002-03-19 0 0.061 0.059 0.072 0.059 0.075 3,056,000 194,664 0.0637 0.475 0.460 0.561 0.460 0.585 392,128 0.4964 -15.28%
2002-03-18 0 0.072 0.072 - 0.072 0.072 24,000 1,728 0.0720 0.561 0.561 - 0.561 0.561 3,080 0.5611 -10.00%
2002-03-15 0 0.080 0.072 - 0.080 0.081 848,000 68,000 0.0802 0.623 0.561 - 0.623 0.631 108,810 0.6249 11.11%
2002-03-14 0 0.072 0.072 0.082 0.072 0.080 608,000 45,376 0.0746 0.561 0.561 0.639 0.561 0.623 78,015 0.5816 -10.00%
2002-03-13 0 0.080 0.075 0.085 0.080 0.080 160,000 12,800 0.0800 0.623 0.585 0.662 0.623 0.623 20,530 0.6235 6.67%
2002-03-12 0 0.075 0.071 0.080 0.075 0.080 176,000 13,480 0.0766 0.585 0.553 0.623 0.585 0.623 22,583 0.5969 -6.25%
2002-03-11 0 0.080 0.080 0.085 0.080 0.080 672,000 53,760 0.0800 0.623 0.623 0.662 0.623 0.623 86,227 0.6235 -11.11%
2002-03-08 0 0.090 - 0.090 - - 0 0 - 0.701 - 0.701 - - 0 - 0.00%
2002-03-07 0 0.090 - 0.095 - - 0 0 - 0.701 - 0.740 - - 0 - 0.00%
2002-03-06 0 0.090 0.090 0.092 0.081 0.092 336,000 29,408 0.0875 0.701 0.701 0.717 0.631 0.717 43,114 0.6821 -10.00%
2002-03-05 0 0.100 - 0.100 - - 0 0 - 0.779 - 0.779 - - 0 - 0.00%
2002-03-04 0 0.100 - - - - 0 0 - 0.779 - - - - 0 - 0.00%
2002-03-01 0 0.100 - - - - 0 0 - 0.779 - - - - 0 - 0.00%
2002-02-28 0 0.100 - - - - 0 0 - 0.779 - - - - 0 - 0.00%
2002-02-27 0 0.100 - - - - 0 0 - 0.779 - - - - 0 - 0.00%
2002-02-26 0 0.100 - - - - 0 0 - 0.779 - - - - 0 - 0.00%
2002-02-25 0 0.100 - 0.105 - - 0 0 - 0.779 - 0.818 - - 0 - 0.00%
2002-02-22 0 0.100 - - - - 0 0 - 0.779 - - - - 0 - 0.00%
2002-02-21 0 0.100 - - - - 0 0 - 0.779 - - - - 0 - 0.00%
2002-02-20 0 0.100 - 0.100 - - 0 0 - 0.779 - 0.779 - - 0 - 0.00%
2002-02-19 0 0.100 - 0.100 - - 0 0 - 0.779 - 0.779 - - 0 - 0.00%
2002-02-18 0 0.100 - 0.100 - - 0 0 - 0.779 - 0.779 - - 0 - -2.91%
2002-02-15 0 0.103 0.103 - - - 0 0 - 0.803 0.803 - - - 0 - 8.42%
2002-02-11 0 0.095 0.087 0.100 - - 0 0 - 0.740 0.678 0.779 - - 0 - 0.00%
2002-02-08 0 0.095 0.087 0.094 - - 0 0 - 0.740 0.678 0.733 - - 0 - 0.00%
2002-02-07 0 0.095 0.095 0.100 0.095 0.095 160,000 15,200 0.0950 0.740 0.740 0.779 0.740 0.740 20,530 0.7404 -13.64%
2002-02-06 0 0.110 - 0.112 - - 0 0 - 0.857 - 0.873 - - 0 - 0.00%
2002-02-05 0 0.110 - - - - 0 0 - 0.857 - - - - 0 - 0.00%
2002-02-04 0 0.110 - - - - 0 0 - 0.857 - - - - 0 - 0.00%
2002-02-01 0 0.110 - - - - 0 0 - 0.857 - - - - 0 - 0.00%
2002-01-31 0 0.110 - 0.110 - - 0 0 - 0.857 - 0.857 - - 0 - -2.65%
2002-01-30 0 0.113 - 0.114 - - 0 0 - 0.881 - 0.888 - - 0 - 0.00%
2002-01-29 0 0.113 - 0.115 - - 0 0 - 0.881 - 0.896 - - 0 - 0.00%
2002-01-28 0 0.113 - 0.113 - - 0 0 - 0.881 - 0.881 - - 0 - -0.88%
2002-01-25 0 0.114 - 0.114 - - 0 0 - 0.888 - 0.888 - - 0 - -0.87%
2002-01-24 0 0.115 0.115 - - - 0 0 - 0.896 0.896 - - - 0 - 2.68%
2002-01-23 0 0.112 - - - - 0 0 - 0.873 - - - - 0 - 0.00%
2002-01-22 0 0.112 - - - - 0 0 - 0.873 - - - - 0 - 0.00%
2002-01-21 0 0.112 - - - - 0 0 - 0.873 - - - - 0 - 0.00%
2002-01-18 0 0.112 0.112 - - - 0 0 - 0.873 0.873 - - - 0 - 1.82%
2002-01-17 0 0.110 0.110 - - - 0 0 - 0.857 0.857 - - - 0 - 1.85%
2002-01-16 0 0.108 0.108 - 0.105 0.105 8,000 840 0.1050 0.842 0.842 - 0.818 0.818 1,027 0.8183 10.20%
2002-01-15 0 0.098 - 0.106 - - 0 0 - 0.764 - 0.826 - - 0 - 0.00%
2002-01-14 0 0.098 0.097 0.098 0.085 0.100 688,000 65,040 0.0945 0.764 0.756 0.764 0.662 0.779 88,280 0.7367 -2.00%
2002-01-11 0 0.100 0.100 - 0.100 0.100 160,000 16,000 0.1000 0.779 0.779 - 0.779 0.779 20,530 0.7793 1.01%
2002-01-10 0 0.099 0.091 0.100 - - 0 0 - 0.772 0.709 0.779 - - 0 - 0.00%
2002-01-09 0 0.099 0.093 0.100 - - 0 0 - 0.772 0.725 0.779 - - 0 - 0.00%
2002-01-08 0 0.099 0.098 0.099 0.100 0.108 424,000 44,736 0.1055 0.772 0.764 0.772 0.779 0.842 54,405 0.8223 -14.66%
2002-01-07 0 0.116 0.110 0.116 0.116 0.116 16,000 1,856 0.1160 0.904 0.857 0.904 0.904 0.904 2,053 0.9040 0.00%
2002-01-04 0 0.116 0.116 - - - 0 0 - 0.904 0.904 - - - 0 - 3.57%
2002-01-03 0 0.112 0.105 - - - 0 0 - 0.873 0.818 - - - 0 - 0.00%
2002-01-02 0 0.112 - - 0.112 0.113 48,000 5,416 0.1128 0.873 - - 0.873 0.881 6,159 0.8794 -5.88%
2001-12-31 0 0.119 - - - - 0 0 - 0.927 - - - - 0 - 0.00%
2001-12-28 0 0.119 - - - - 0 0 - 0.927 - - - - 0 - 0.00%
2001-12-27 0 0.119 - - - - 0 0 - 0.927 - - - - 0 - 0.00%
2001-12-24 0 0.119 - 0.123 - - 0 0 - 0.927 - 0.959 - - 0 - 0.00%
2001-12-21 0 0.119 - - - - 0 0 - 0.927 - - - - 0 - 0.00%
2001-12-20 0 0.119 - - - - 0 0 - 0.927 - - - - 0 - 0.00%
2001-12-19 0 0.119 - 0.119 - - 0 0 - 0.927 - 0.927 - - 0 - -5.56%
2001-12-18 0 0.126 - 0.126 - - 0 0 - 0.982 - 0.982 - - 0 - -3.08%
2001-12-17 0 0.130 - - 0.120 0.130 64,000 8,080 0.1263 1.013 - - 0.935 1.013 8,212 0.9839 13.04%
2001-12-14 0 0.115 0.112 0.115 - - 0 0 - 0.896 0.873 0.896 - - 0 - -8.00%
2001-12-13 0 0.125 0.125 0.144 0.114 0.114 8,000 912 0.1140 0.974 0.974 1.122 0.888 0.888 1,027 0.8884 -15.54%
2001-12-12 0 0.148 - 0.148 - - 0 0 - 1.153 - 1.153 - - 0 - -1.33%
2001-12-11 0 0.150 - 0.157 - - 0 0 - 1.169 - 1.224 - - 0 - 0.00%
2001-12-10 0 0.150 - 0.157 - - 0 0 - 1.169 - 1.224 - - 0 - 0.00%
2001-12-07 0 0.150 - 0.158 - - 0 0 - 1.169 - 1.231 - - 0 - 0.00%
2001-12-06 0 0.150 - 0.158 - - 0 0 - 1.169 - 1.231 - - 0 - 0.00%
2001-12-05 0 0.150 - 0.157 - - 0 0 - 1.169 - 1.224 - - 0 - 0.00%
2001-12-04 0 0.150 - 0.158 - - 0 0 - 1.169 - 1.231 - - 0 - 0.00%
2001-12-03 0 0.150 - 0.158 - - 0 0 - 1.169 - 1.231 - - 0 - 0.00%
2001-11-30 0 0.150 - 0.150 - - 0 0 - 1.169 - 1.169 - - 0 - 0.00%
2001-11-29 0 0.150 - 0.150 - - 0 0 - 1.169 - 1.169 - - 0 - 0.00%
2001-11-28 0 0.150 - 0.155 - - 0 0 - 1.169 - 1.208 - - 0 - 0.00%
2001-11-27 0 0.150 - 0.158 - - 0 0 - 1.169 - 1.231 - - 0 - 0.00%
2001-11-26 0 0.150 - 0.150 - - 0 0 - 1.169 - 1.169 - - 0 - -0.66%
2001-11-23 0 0.151 - 0.158 - - 0 0 - 1.177 - 1.231 - - 0 - 0.00%
2001-11-22 0 0.151 - 0.155 - - 0 0 - 1.177 - 1.208 - - 0 - 0.00%
2001-11-21 0 0.151 - 0.158 - - 0 0 - 1.177 - 1.231 - - 0 - 0.00%
2001-11-20 0 0.151 - 0.151 - - 0 0 - 1.177 - 1.177 - - 0 - 0.00%
2001-11-19 0 0.151 - 0.154 - - 0 0 - 1.177 - 1.200 - - 0 - 0.00%
2001-11-16 0 0.151 - 0.158 - - 0 0 - 1.177 - 1.231 - - 0 - 0.00%
2001-11-15 0 0.151 - 0.156 - - 0 0 - 1.177 - 1.216 - - 0 - 0.00%
2001-11-14 0 0.151 - 0.156 - - 0 0 - 1.177 - 1.216 - - 0 - 0.00%
2001-11-13 0 0.151 - 0.151 - - 0 0 - 1.177 - 1.177 - - 0 - -0.66%
2001-11-12 0 0.152 - 0.152 0.152 0.152 408,000 62,016 0.1520 1.185 - 1.185 1.185 1.185 52,352 1.1846 0.00%
2001-11-09 0 0.152 - 0.152 0.148 0.152 208,000 30,816 0.1482 1.185 - 1.185 1.153 1.185 26,689 1.1546 4.83%
2001-11-08 0 0.145 0.130 0.150 0.145 0.145 240,000 34,800 0.1450 1.130 1.013 1.169 1.130 1.130 30,795 1.1300 5.84%
2001-11-07 0 0.137 0.130 0.145 - - 0 0 - 1.068 1.013 1.130 - - 0 - 0.00%
2001-11-06 0 0.137 0.137 0.138 0.130 0.137 784,000 103,768 0.1324 1.068 1.068 1.075 1.013 1.068 100,598 1.0315 9.60%
2001-11-05 0 0.125 0.117 0.132 0.117 0.125 200,000 23,464 0.1173 0.974 0.912 1.029 0.912 0.974 25,663 0.9143 1.63%
2001-11-02 0 0.123 0.123 0.137 0.123 0.140 1,696,000 226,768 0.1337 0.959 0.959 1.068 0.959 1.091 217,621 1.0420 -18.54%
2001-11-01 0 0.151 - 0.151 0.151 0.158 1,120,000 171,760 0.1534 1.177 - 1.177 1.177 1.231 143,712 1.1952 -3.82%
2001-10-31 0 0.157 - 0.157 - - 0 0 - 1.224 - 1.224 - - 0 - -0.63%
2001-10-30 0 0.158 - 0.158 0.159 0.160 752,000 120,120 0.1597 1.231 - 1.231 1.239 1.247 96,492 1.2449 -3.07%
2001-10-29 0 0.163 - 0.163 0.165 0.165 40,000 6,600 0.1650 1.270 - 1.270 1.286 1.286 5,133 1.2859 -1.21%
2001-10-26 0 0.165 - 0.169 - - 0 0 - 1.286 - 1.317 - - 0 - 0.00%
2001-10-24 0 0.165 - 0.165 0.165 0.165 160,000 26,400 0.1650 1.286 - 1.286 1.286 1.286 20,530 1.2859 1.85%
2001-10-23 0 0.162 - 0.162 0.163 0.163 200,000 32,600 0.1630 1.263 - 1.263 1.270 1.270 25,663 1.2703 0.00%
2001-10-22 0 0.162 - 0.162 0.162 0.162 80,000 12,960 0.1620 1.263 - 1.263 1.263 1.263 10,265 1.2625 0.00%
2001-10-19 0 0.162 - 0.162 0.162 0.162 96,000 15,552 0.1620 1.263 - 1.263 1.263 1.263 12,318 1.2625 1.25%
2001-10-18 0 0.160 - 0.164 - - 0 0 - 1.247 - 1.278 - - 0 - 0.00%
2001-10-17 0 0.160 - 0.165 0.160 0.160 64,000 10,240 0.1600 1.247 - 1.286 1.247 1.247 8,212 1.2469 1.91%
2001-10-16 0 0.157 - 0.165 - - 0 0 - 1.224 - 1.286 - - 0 - 0.00%
2001-10-15 0 0.157 - 0.160 - - 0 0 - 1.224 - 1.247 - - 0 - 0.00%
2001-10-12 0 0.157 - 0.165 - - 0 0 - 1.224 - 1.286 - - 0 - 0.00%
2001-10-11 0 0.157 - 0.165 - - 0 0 - 1.224 - 1.286 - - 0 - 0.00%
2001-10-10 0 0.157 - 0.163 0.157 0.157 128,000 20,096 0.1570 1.224 - 1.270 1.224 1.224 16,424 1.2236 6.08%
2001-10-09 0 0.148 0.148 0.156 0.140 0.148 160,000 22,784 0.1424 1.153 1.153 1.216 1.091 1.153 20,530 1.1098 11.28%
2001-10-08 0 0.133 - 0.140 - - 0 0 - 1.037 - 1.091 - - 0 - 0.00%
2001-10-05 0 0.133 - 0.133 0.133 0.133 192,000 25,536 0.1330 1.037 - 1.037 1.037 1.037 24,636 1.0365 2.31%
2001-10-04 0 0.130 0.130 - 0.128 0.130 112,000 14,368 0.1283 1.013 1.013 - 0.998 1.013 14,371 0.9998 4.00%
2001-10-03 0 0.125 - 0.130 - - 0 0 - 0.974 - 1.013 - - 0 - 0.00%
2001-09-28 0 0.125 - 0.125 - - 0 0 - 0.974 - 0.974 - - 0 - 0.00%
2001-09-27 0 0.125 - 0.133 - - 0 0 - 0.974 - 1.037 - - 0 - 0.00%
2001-09-26 0 0.125 0.118 0.125 - - 0 0 - 0.974 0.920 0.974 - - 0 - 0.00%
2001-09-25 0 0.125 - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2001-09-24 0 0.125 0.125 0.133 0.125 0.125 520,000 65,000 0.1250 0.974 0.974 1.037 0.974 0.974 66,723 0.9742 0.00%
2001-09-21 0 0.125 - 0.128 - - 0 0 - 0.974 - 0.998 - - 0 - 0.00%
2001-09-20 0 0.125 - 0.133 - - 0 0 - 0.974 - 1.037 - - 0 - 0.00%
2001-09-19 0 0.125 0.125 - 0.125 0.125 424,000 53,000 0.1250 0.974 0.974 - 0.974 0.974 54,405 0.9742 0.81%
2001-09-18 0 0.124 0.112 - - - 0 0 - 0.966 0.873 - - - 0 - 0.00%
2001-09-17 0 0.124 0.124 0.155 0.124 0.124 104,000 12,896 0.1240 0.966 0.966 1.208 0.966 0.966 13,345 0.9664 -16.78%
2001-09-14 0 0.149 - 0.150 - - 0 0 - 1.161 - 1.169 - - 0 - 0.00%
2001-09-13 0 0.149 - 0.150 - - 0 0 - 1.161 - 1.169 - - 0 - 0.00%
2001-09-12 0 0.149 - 0.149 0.145 0.158 592,000 90,352 0.1526 1.161 - 1.161 1.130 1.231 75,962 1.1894 -1.97%
2001-09-11 0 0.152 - 0.154 - - 0 0 - 1.185 - 1.200 - - 0 - 0.00%
2001-09-10 0 0.152 0.152 0.160 0.150 0.150 80,000 12,000 0.1500 1.185 1.185 1.247 1.169 1.169 10,265 1.1690 -1.30%
2001-09-07 0 0.154 0.152 0.160 0.150 0.154 128,000 19,792 0.1546 1.200 1.185 1.247 1.169 1.200 16,424 1.2051 1.32%
2001-09-06 0 0.152 0.149 0.155 0.152 0.155 240,000 36,808 0.1534 1.185 1.161 1.208 1.185 1.208 30,795 1.1952 -1.94%
2001-09-05 0 0.155 0.154 0.155 0.154 0.158 248,000 38,904 0.1569 1.208 1.200 1.208 1.200 1.231 31,822 1.2226 3.33%
2001-09-04 0 0.150 0.150 0.166 0.150 0.150 80,000 12,000 0.1500 1.169 1.169 1.294 1.169 1.169 10,265 1.1690 -5.06%
2001-09-03 0 0.158 0.158 0.164 0.156 0.160 216,000 34,240 0.1585 1.231 1.231 1.278 1.216 1.247 27,716 1.2354 -4.24%
2001-08-31 0 0.165 - 0.165 - - 0 0 - 1.286 - 1.286 - - 0 - 0.00%
2001-08-30 0 0.165 0.160 0.168 0.163 0.165 544,000 89,360 0.1643 1.286 1.247 1.309 1.270 1.286 69,803 1.2802 -1.79%
2001-08-29 0 0.168 0.165 0.173 0.168 0.168 520,000 87,360 0.1680 1.309 1.286 1.348 1.309 1.309 66,723 1.3093 0.00%
2001-08-28 0 0.168 0.162 0.169 0.165 0.168 1,136,000 190,248 0.1675 1.309 1.263 1.317 1.286 1.309 145,765 1.3052 -1.18%
2001-08-27 0 0.170 0.169 0.179 0.170 0.173 400,000 68,600 0.1715 1.325 1.317 1.395 1.325 1.348 51,326 1.3366 -1.73%
2001-08-24 0 0.173 0.173 0.178 0.173 0.173 32,000 5,536 0.1730 1.348 1.348 1.387 1.348 1.348 4,106 1.3483 0.00%
2001-08-23 0 0.173 0.173 0.180 0.173 0.173 104,000 17,992 0.1730 1.348 1.348 1.403 1.348 1.348 13,345 1.3483 0.00%
2001-08-22 0 0.173 0.173 0.183 0.173 0.175 72,000 12,568 0.1746 1.348 1.348 1.426 1.348 1.364 9,239 1.3604 -1.14%
2001-08-21 0 0.175 0.175 0.180 0.175 0.180 400,000 71,520 0.1788 1.364 1.364 1.403 1.364 1.403 51,326 1.3935 -1.13%
2001-08-20 0 0.177 0.177 0.180 0.175 0.177 232,000 40,872 0.1762 1.379 1.379 1.403 1.364 1.379 29,769 1.3730 -4.32%
2001-08-17 0 0.185 0.179 0.185 0.175 0.185 416,000 74,936 0.1801 1.442 1.395 1.442 1.364 1.442 53,379 1.4039 8.82%
2001-08-16 0 0.170 0.170 0.178 0.170 0.174 488,000 84,600 0.1734 1.325 1.325 1.387 1.325 1.356 62,617 1.3511 -5.03%
2001-08-15 0 0.179 0.171 0.179 0.170 0.179 472,000 81,040 0.1717 1.395 1.333 1.395 1.325 1.395 60,564 1.3381 1.13%
2001-08-14 0 0.177 0.177 0.178 0.163 0.177 824,000 138,216 0.1677 1.379 1.379 1.387 1.270 1.379 105,731 1.3072 7.27%
2001-08-13 0 0.165 0.165 0.170 0.165 0.165 56,000 9,240 0.1650 1.286 1.286 1.325 1.286 1.286 7,186 1.2859 0.00%
2001-08-10 0 0.165 0.165 0.168 0.165 0.165 528,000 87,120 0.1650 1.286 1.286 1.309 1.286 1.286 67,750 1.2859 2.48%
2001-08-09 0 0.161 0.161 0.170 0.160 0.162 784,000 126,264 0.1611 1.255 1.255 1.325 1.247 1.263 100,598 1.2551 -4.73%
2001-08-08 0 0.169 0.169 0.170 0.160 0.170 920,000 155,080 0.1686 1.317 1.317 1.325 1.247 1.325 118,049 1.3137 -1.17%
2001-08-07 0 0.171 0.171 0.174 0.165 0.172 1,824,000 309,944 0.1699 1.333 1.333 1.356 1.286 1.340 234,045 1.3243 0.00%
2001-08-06 0 0.171 0.165 0.172 0.160 0.171 2,224,000 372,680 0.1676 1.333 1.286 1.340 1.247 1.333 285,370 1.3060 4.27%
2001-08-03 0 0.164 0.164 0.168 0.156 0.180 10,368,000 1,711,744 0.1651 1.278 1.278 1.309 1.216 1.403 1,330,360 1.2867 -8.89%
2001-08-02 0 0.180 0.179 0.183 0.176 0.260 23,384,000 4,937,120 0.2111 1.403 1.395 1.426 1.372 2.026 3,000,496 1.6454

Webb-site Database - Powered By Linux Group

Back to top